시장 데이터를 불러오는 중
전체 종목
Renaissance Capital Greenwich Fund 과거 주가
Renaissance Capital Greenwich Fund · IPOS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Renaissance Capital Greenwich Fund · IPOS · 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 | ₩28,851 | ₩28,912 | ₩27,638 | ₩28,134 | -2.49% | 7천 |
| 2026.09.28–2026.10.02 | ₩28,107 | ₩28,717 | ₩28,094 | ₩28,442 | +1.19% | 6.2천 |
| 2026.09.21–2026.09.25 | ₩30,708 | ₩30,708 | ₩28,912 | ₩28,972 | -5.66% | 7.5천 |
| 2026.09.14–2026.09.18 | ₩30,239 | ₩30,293 | ₩29,461 | ₩29,901 | -1.12% | 8.2천 |
| 2026.09.08–2026.09.11 | ₩31,419 | ₩31,634 | ₩30,118 | ₩30,393 | -3.27% | 9.1천 |
| 2026.08.31–2026.09.04 | ₩31,191 | ₩31,285 | ₩30,534 | ₩31,132 | -0.19% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩31,392 | ₩31,915 | ₩30,843 | ₩31,264 | -0.41% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,344 |
| ₩31,091 |
| ₩31,736 |
| -1.88% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩31,388 | ₩31,956 | ₩31,044 | ₩31,614 | +0.72% | 3.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,682 | ₩31,929 | ₩30,253 | ₩31,540 | +2.80% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,440 | ₩30,440 | ₩28,643 | ₩29,998 | -1.45% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,320 | ₩31,361 | ₩30,073 | ₩30,416 | +0.32% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,902 | ₩32,184 | ₩29,904 | ₩30,283 | -5.07% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,806 | ₩33,933 | ₩31,969 | ₩32,740 | -3.15% | 8.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩33,954 | ₩34,489 | ₩32,767 | ₩32,928 | -3.02% | 2.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,825 | ₩35,201 | ₩32,184 | ₩33,488 | -3.84% | 3.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,350 | ₩34,517 | ₩32,807 | ₩34,443 | +3.28% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,078 | ₩31,875 | ₩28,979 | ₩31,733 | +5.50% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,668 | ₩31,942 | ₩29,488 | ₩29,508 | -3.78% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,166 | ₩30,574 | ₩29,166 | ₩30,346 | +4.05% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,207 | ₩29,300 | ₩27,876 | ₩29,009 | -0.67% | 8.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,703 | ₩29,844 | ₩28,026 | ₩28,851 | -2.87% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,254 | ₩30,829 | ₩25,800 | ₩30,173 | +6.79% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,295 | ₩28,484 | ₩27,557 | ₩28,484 | +0.67% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩27,980 | ₩28,389 | ₩27,745 | ₩28,114 | +0.48% | 9천 |
|---|
| 2026.04.13–2026.04.17 | ₩27,249 | ₩28,496 | ₩27,249 | ₩28,316 | +3.92% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,875 | ₩27,631 | ₩24,828 | ₩27,510 | +10.59% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,823 | ₩25,264 | ₩23,615 | ₩24,824 | +4.20% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,009 | ₩25,103 | ₩23,494 | ₩23,507 | -6.01% | 3.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,492 | ₩25,733 | ₩24,101 | ₩24,101 | -5.46% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,661 | ₩25,881 | ₩24,246 | ₩24,663 | +0.01% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,435 | ₩30,615 | ₩24,500 | ₩26,015 | -11.62% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,088 | ₩28,871 | ₩24,687 | ₩26,753 | -1.24% | 12.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,195 | ₩27,235 | ₩26,337 | ₩27,215 | +0.07% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,760 | ₩27,731 | ₩25,123 | ₩27,208 | +5.62% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,942 | ₩25,774 | ₩24,769 | ₩25,306 | +1.46% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,754 | ₩26,350 | ₩25,519 | ₩25,814 | +0.23% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,687 | ₩25,814 | ₩24,500 | ₩25,568 | +3.57% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,875 | ₩24,875 | ₩24,285 | ₩24,815 | -0.24% | 4.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩23,615 | ₩24,795 | ₩23,521 | ₩24,695 | +4.58% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,877 | ₩23,116 | ₩22,655 | ₩23,116 | +1.04% | 4천 |
|---|
| 2025.12.22–2025.12.26 | ₩22,823 | ₩23,372 | ₩22,703 | ₩23,313 | +2.14% | 5.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩22,388 | ₩22,622 | ₩22,109 | ₩22,511 | +0.55% | 7.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩22,528 | ₩22,676 | ₩22,233 | ₩22,463 | -0.29% | 4.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩21,807 | ₩22,569 | ₩21,807 | ₩22,471 | +3.04% | 2.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩21,281 | ₩21,938 | ₩21,214 | ₩21,938 | +3.09% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩21,925 | ₩22,180 | ₩20,986 | ₩21,040 | -4.04% | 9.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩23,266 | ₩23,430 | ₩22,114 | ₩22,153 | -4.78% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,380 | ₩23,414 | ₩22,743 | ₩22,923 | -1.96% | 4.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩23,373 | ₩23,635 | ₩23,306 | ₩23,481 | +0.46% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,279 | ₩23,279 | ₩22,582 | ₩23,199 | -0.35% | 6.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩22,823 | ₩23,051 | ₩22,515 | ₩22,791 | -0.14% | 5.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩23,534 | ₩23,534 | ₩22,259 | ₩22,327 | -5.13% | 3.5천 |
|---|