시장 데이터를 불러오는 중
전체 종목
Renaissance IPO ETF 과거 주가
Renaissance IPO ETF · IPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Renaissance IPO ETF · IPO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,145 | ₩75,095 | ₩70,200 | ₩71,541 | -0.84% | 7.1만 |
| 2026.09.28–2026.10.02 | ₩70,951 | ₩72,225 | ₩70,200 | ₩71,863 | +1.29% | 6.3만 |
| 2026.09.21–2026.09.25 | ₩71,340 | ₩73,486 | ₩71,340 | ₩72,024 | +0.96% | 7.2만 |
| 2026.09.14–2026.09.18 | ₩68,672 | ₩70,509 | ₩68,363 | ₩70,468 | +2.62% | 5.7만 |
| 2026.09.08–2026.09.11 | ₩73,244 | ₩73,888 | ₩69,288 | ₩70,160 | -4.21% | 6.4만 |
| 2026.08.31–2026.09.04 | ₩70,857 | ₩73,311 | ₩69,543 | ₩72,976 | +2.99% | 7.6만 |
| 2026.08.24–2026.08.28 | ₩72,024 | ₩74,223 | ₩71,394 | ₩71,394 | -0.88% | 13.9만 |
| 2026.08.17–2026.08.21 | ₩77,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,053 |
| ₩72,011 |
| ₩72,896 |
| -5.40% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩74,626 | ₩77,415 | ₩73,419 | ₩76,436 | +2.43% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,162 | ₩75,041 | ₩67,934 | ₩74,384 | +9.13% | 10.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,147 | ₩70,643 | ₩66,727 | ₩68,591 | -2.22% | 13만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,126 | ₩73,070 | ₩69,007 | ₩69,007 | -2.98% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,248 | ₩76,248 | ₩69,128 | ₩70,777 | -7.18% | 11.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,375 | ₩79,319 | ₩74,183 | ₩77,200 | -0.23% | 9.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,120 | ₩80,191 | ₩75,081 | ₩77,106 | -0.02% | 14만 |
|---|
| 2026.06.22–2026.06.26 | ₩80,271 | ₩80,901 | ₩74,237 | ₩76,329 | -4.91% | 39.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,449 | ₩79,949 | ₩76,168 | ₩79,842 | +4.44% | 48.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,030 | ₩75,578 | ₩68,940 | ₩74,719 | +2.31% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩76,972 | ₩78,769 | ₩70,924 | ₩71,783 | -6.74% | 26.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,319 | ₩75,967 | ₩71,072 | ₩75,899 | +4.95% | 18.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,842 | ₩71,769 | ₩64,622 | ₩71,152 | +8.07% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,802 | ₩67,974 | ₩64,421 | ₩65,762 | -0.06% | 15.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,049 | ₩70,120 | ₩65,708 | ₩66,191 | -1.28% | 10.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,204 | ₩67,022 | ₩63,415 | ₩66,606 | +0.61% | 6.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,145 | ₩67,331 | ₩64,850 | ₩66,606 | +2.24% | 15.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,164 | ₩65,668 | ₩59,164 | ₩65,426 | +10.58% | 12만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,965 | ₩59,995 | ₩56,160 | ₩59,218 | +3.95% | 18.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,900 | ₩56,951 | ₩52,714 | ₩56,898 | +3.64% | 8만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,783 | ₩59,097 | ₩54,243 | ₩54,404 | -5.85% | 17.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,252 | ₩60,022 | ₩56,536 | ₩57,032 | -2.09% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,402 | ₩59,003 | ₩56,107 | ₩57,193 | +1.40% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,273 | ₩58,923 | ₩55,637 | ₩57,246 | -0.05% | 10.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,507 | ₩60,854 | ₩57,836 | ₩58,373 | -0.23% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,957 | ₩60,062 | ₩56,871 | ₩59,218 | +2.17% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,204 | ₩61,752 | ₩57,099 | ₩58,279 | -1.56% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,580 | ₩60,062 | ₩55,691 | ₩59,325 | -0.43% | 18.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,925 | ₩65,198 | ₩59,808 | ₩59,875 | -6.34% | 17.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,838 | ₩64,313 | ₩61,390 | ₩63,402 | +0.90% | 11.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,428 | ₩65,386 | ₩63,214 | ₩64,555 | +1.78% | 24만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,005 | ₩64,407 | ₩62,490 | ₩63,643 | -0.57% | 17.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩61,712 | ₩63,254 | ₩61,095 | ₩63,053 | +2.17% | 21.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,402 | ₩64,179 | ₩62,087 | ₩62,423 | -1.54% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,584 | ₩62,999 | ₩60,666 | ₩62,798 | +0.34% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,804 | ₩65,105 | ₩62,423 | ₩62,530 | -2.00% | 26.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,988 | ₩64,193 | ₩60,907 | ₩63,817 | +4.64% | 30.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,266 | ₩62,034 | ₩58,266 | ₩61,873 | +6.19% | 23.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,097 | ₩59,995 | ₩56,080 | ₩57,930 | -1.97% | 40.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,777 | ₩63,992 | ₩57,877 | ₩59,392 | -6.88% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,049 | ₩67,156 | ₩60,143 | ₩62,342 | -7.02% | 27.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,760 | ₩67,880 | ₩63,884 | ₩65,628 | -3.15% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,265 | ₩67,049 | ₩63,415 | ₩66,674 | +2.16% | 30.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,706 | ₩68,001 | ₩63,710 | ₩64,528 | -4.69% | 40.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,200 | ₩70,401 | ₩66,499 | ₩66,499 | -5.27% | 19.4만 |
|---|