시장 데이터를 불러오는 중
전체 종목
RiverNorth Capital and Income Fund Common Stock 과거 주가
RiverNorth Capital and Income Fund Common Stock · RSF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RiverNorth Capital and Income Fund Common Stock · RSF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,031 | ₩19,218 | ₩19,031 | ₩19,165 | +0.70% | 1.8만 |
| 2026.10.08 | ₩19,057 | ₩19,057 | ₩18,937 | ₩19,017 | -0.21% | 9천 |
| 2026.10.07 | ₩19,138 | ₩19,138 | ₩18,863 | ₩19,044 | -0.49% | 4.5천 |
| 2026.10.06 | ₩19,165 | ₩19,272 | ₩19,111 | ₩19,178 | +0.07% | 7천 |
| 2026.10.05 | ₩19,245 | ₩19,259 | ₩19,178 | ₩19,188 | -0.30% | 1.2만 |
| 2026.10.02 | ₩19,379 | ₩19,446 | ₩19,192 | ₩19,192 | -0.97% | 1.4만 |
| 2026.10.01 | ₩19,259 | ₩19,265 | ₩19,205 | ₩19,259 | 0.00% | 1.7천 |
| 2026.09.30 | ₩19,295 | ₩19,339 | ₩19,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,218 |
| -0.40% |
| 6.8천 |
| 2026.09.29 | ₩19,138 | ₩19,374 | ₩19,094 | ₩19,259 | +0.63% | 6.6천 |
|---|
| 2026.09.28 | ₩19,165 | ₩19,205 | ₩19,017 | ₩19,151 | -0.07% | 2.6만 |
|---|
| 2026.09.25 | ₩19,312 | ₩19,312 | ₩19,151 | ₩19,151 | -0.83% | 1.1만 |
|---|
| 2026.09.24 | ₩19,326 | ₩19,359 | ₩19,192 | ₩19,218 | -0.56% | 1.3천 |
|---|
| 2026.09.23 | ₩19,125 | ₩19,299 | ₩19,112 | ₩19,185 | +0.32% | 1.7만 |
|---|
| 2026.09.22 | ₩19,125 | ₩19,178 | ₩19,098 | ₩19,118 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩19,245 | ₩19,446 | ₩19,125 | ₩19,125 | -0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩19,259 | ₩19,259 | ₩19,218 | ₩19,245 | -0.07% | 1.2천 |
|---|
| 2026.09.17 | ₩19,259 | ₩19,285 | ₩19,111 | ₩19,279 | +0.10% | 6.5천 |
|---|
| 2026.09.16 | ₩19,084 | ₩19,212 | ₩19,071 | ₩19,151 | +0.35% | 1.7천 |
|---|
| 2026.09.15 | ₩19,393 | ₩19,406 | ₩18,953 | ₩19,084 | -1.59% | 3.6만 |
|---|
| 2026.09.14 | ₩19,393 | ₩19,420 | ₩19,379 | ₩19,406 | +0.07% | 5천 |
|---|
| 2026.09.11 | ₩19,420 | ₩19,420 | ₩19,393 | ₩19,406 | -0.07% | 5.6천 |
|---|
| 2026.09.10 | ₩19,500 | ₩19,500 | ₩19,446 | ₩19,457 | -0.22% | 2.4천 |
|---|
| 2026.09.09 | ₩19,420 | ₩19,467 | ₩19,420 | ₩19,433 | +0.07% | 5.3천 |
|---|
| 2026.09.08 | ₩19,500 | ₩19,500 | ₩19,420 | ₩19,473 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩19,420 | ₩19,500 | ₩19,420 | ₩19,487 | +0.35% | 4.6천 |
|---|
| 2026.09.03 | ₩19,460 | ₩19,473 | ₩19,446 | ₩19,446 | -0.07% | 5.4천 |
|---|
| 2026.09.02 | ₩19,487 | ₩19,487 | ₩19,446 | ₩19,446 | -0.21% | 1.1만 |
|---|
| 2026.09.01 | ₩19,500 | ₩19,500 | ₩19,460 | ₩19,461 | -0.20% | 9.9천 |
|---|
| 2026.08.31 | ₩19,433 | ₩19,500 | ₩19,433 | ₩19,467 | +0.17% | 1.1만 |
|---|
| 2026.08.28 | ₩19,500 | ₩19,500 | ₩19,428 | ₩19,460 | -0.21% | 8.6천 |
|---|
| 2026.08.27 | ₩19,500 | ₩19,500 | ₩19,420 | ₩19,433 | -0.34% | 6.6천 |
|---|
| 2026.08.26 | ₩19,473 | ₩19,500 | ₩19,460 | ₩19,500 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩19,420 | ₩19,480 | ₩19,420 | ₩19,460 | +0.21% | 4.9천 |
|---|
| 2026.08.24 | ₩19,420 | ₩19,536 | ₩19,420 | ₩19,446 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩19,433 | ₩19,438 | ₩19,379 | ₩19,399 | -0.17% | 6.1천 |
|---|
| 2026.08.20 | ₩19,460 | ₩19,460 | ₩19,425 | ₩19,433 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩19,460 | ₩19,517 | ₩19,460 | ₩19,473 | +0.07% | 7.2천 |
|---|
| 2026.08.18 | ₩19,513 | ₩19,547 | ₩19,461 | ₩19,461 | -0.27% | 7.3천 |
|---|
| 2026.08.17 | ₩19,580 | ₩19,580 | ₩19,460 | ₩19,527 | -0.27% | 3.1천 |
|---|
| 2026.08.14 | ₩19,567 | ₩19,567 | ₩19,436 | ₩19,500 | -0.34% | 6.6천 |
|---|
| 2026.08.13 | ₩19,580 | ₩19,648 | ₩19,554 | ₩19,587 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,540 | ₩19,595 | ₩19,527 | ₩19,580 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩19,554 | ₩19,634 | ₩19,527 | ₩19,527 | -0.14% | 1.5천 |
|---|
| 2026.08.10 | ₩19,527 | ₩19,590 | ₩19,521 | ₩19,540 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩19,527 | ₩19,580 | ₩19,513 | ₩19,554 | +0.14% | 1.4만 |
|---|
| 2026.08.06 | ₩19,487 | ₩19,607 | ₩19,487 | ₩19,513 | +0.14% | 1.9만 |
|---|
| 2026.08.05 | ₩19,594 | ₩19,594 | ₩19,487 | ₩19,527 | -0.34% | 6.5천 |
|---|
| 2026.08.04 | ₩19,473 | ₩19,594 | ₩19,473 | ₩19,580 | +0.55% | 8.9천 |
|---|
| 2026.08.03 | ₩19,513 | ₩19,567 | ₩19,460 | ₩19,473 | -0.21% | 6.2천 |
|---|
| 2026.07.31 | ₩19,527 | ₩19,540 | ₩19,473 | ₩19,513 | -0.07% | 3.7천 |
|---|
| 2026.07.30 | ₩19,540 | ₩19,540 | ₩19,513 | ₩19,513 | -0.14% | 3.5천 |
|---|
| 2026.07.29 | ₩19,527 | ₩19,580 | ₩19,460 | ₩19,580 | +0.27% | 2.9천 |
|---|
| 2026.07.28 | ₩19,554 | ₩19,554 | ₩19,487 | ₩19,554 | 0.00% | 3.3천 |
|---|
| 2026.07.27 | ₩19,527 | ₩19,527 | ₩19,461 | ₩19,513 | -0.07% | 1.2만 |
|---|
| 2026.07.24 | ₩19,487 | ₩19,527 | ₩19,460 | ₩19,460 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩19,487 | ₩19,564 | ₩19,460 | ₩19,487 | 0.00% | 1.8만 |
|---|
| 2026.07.22 | ₩19,513 | ₩19,613 | ₩19,513 | ₩19,513 | 0.00% | 3천 |
|---|
| 2026.07.21 | ₩19,527 | ₩19,648 | ₩19,513 | ₩19,527 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩19,527 | ₩19,538 | ₩19,487 | ₩19,527 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩19,487 | ₩19,554 | ₩19,446 | ₩19,513 | +0.14% | 1.5만 |
|---|
| 2026.07.16 | ₩19,487 | ₩19,554 | ₩19,487 | ₩19,513 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩19,567 | ₩19,594 | ₩19,473 | ₩19,473 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩19,580 | ₩19,621 | ₩19,540 | ₩19,567 | -0.07% | 1.6만 |
|---|
| 2026.07.13 | ₩19,621 | ₩19,621 | ₩19,540 | ₩19,580 | -0.21% | 1.5만 |
|---|
| 2026.07.10 | ₩19,594 | ₩19,594 | ₩19,527 | ₩19,594 | 0.00% | 7.6천 |
|---|
| 2026.07.09 | ₩19,540 | ₩19,607 | ₩19,540 | ₩19,540 | 0.00% | 9.1천 |
|---|
| 2026.07.08 | ₩19,715 | ₩19,715 | ₩19,500 | ₩19,534 | -0.92% | 5.1천 |
|---|
| 2026.07.07 | ₩19,567 | ₩19,661 | ₩19,527 | ₩19,607 | +0.21% | 8.9천 |
|---|
| 2026.07.06 | ₩19,648 | ₩19,670 | ₩19,540 | ₩19,554 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩19,635 | ₩19,715 | ₩19,607 | ₩19,607 | -0.14% | 3.9천 |
|---|
| 2026.07.01 | ₩19,715 | ₩19,715 | ₩19,607 | ₩19,634 | -0.41% | 5.6천 |
|---|
| 2026.06.30 | ₩19,580 | ₩19,607 | ₩19,513 | ₩19,607 | +0.14% | 2만 |
|---|
| 2026.06.29 | ₩19,607 | ₩19,674 | ₩19,580 | ₩19,607 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩19,715 | ₩19,715 | ₩19,550 | ₩19,607 | -0.54% | 2만 |
|---|
| 2026.06.25 | ₩19,580 | ₩19,621 | ₩19,580 | ₩19,601 | +0.10% | 8.2천 |
|---|
| 2026.06.24 | ₩19,554 | ₩19,607 | ₩19,554 | ₩19,567 | +0.07% | 5.8천 |
|---|
| 2026.06.23 | ₩19,554 | ₩19,594 | ₩19,480 | ₩19,520 | -0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩19,648 | ₩19,648 | ₩19,556 | ₩19,575 | -0.37% | 5.9천 |
|---|
| 2026.06.18 | ₩19,513 | ₩19,560 | ₩19,513 | ₩19,547 | +0.17% | 7.7천 |
|---|
| 2026.06.17 | ₩19,487 | ₩19,580 | ₩19,487 | ₩19,513 | +0.14% | 9.9천 |
|---|
| 2026.06.16 | ₩19,594 | ₩19,594 | ₩19,473 | ₩19,487 | -0.55% | 1.2만 |
|---|
| 2026.06.15 | ₩19,648 | ₩19,648 | ₩19,500 | ₩19,589 | -0.30% | 5천 |
|---|
| 2026.06.12 | ₩19,607 | ₩19,715 | ₩19,607 | ₩19,684 | +0.39% | 8.4천 |
|---|
| 2026.06.11 | ₩19,580 | ₩19,621 | ₩19,580 | ₩19,607 | +0.14% | 1.6만 |
|---|
| 2026.06.10 | ₩19,755 | ₩19,755 | ₩19,580 | ₩19,621 | -0.68% | 9.2천 |
|---|
| 2026.06.09 | ₩19,607 | ₩19,674 | ₩19,594 | ₩19,594 | -0.07% | 3.6천 |
|---|
| 2026.06.08 | ₩19,607 | ₩19,674 | ₩19,540 | ₩19,621 | +0.07% | 1.1만 |
|---|
| 2026.06.05 | ₩19,674 | ₩19,674 | ₩19,621 | ₩19,627 | -0.24% | 2.1만 |
|---|
| 2026.06.04 | ₩19,648 | ₩19,688 | ₩19,648 | ₩19,648 | 0.00% | 2.4천 |
|---|
| 2026.06.03 | ₩19,594 | ₩19,715 | ₩19,554 | ₩19,567 | -0.14% | 2.7천 |
|---|
| 2026.06.02 | ₩19,580 | ₩19,594 | ₩19,554 | ₩19,580 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩19,594 | ₩19,661 | ₩19,527 | ₩19,571 | -0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩19,648 | ₩19,661 | ₩19,543 | ₩19,580 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩19,594 | ₩19,594 | ₩19,567 | ₩19,567 | -0.14% | 6.7천 |
|---|
| 2026.05.27 | ₩19,527 | ₩19,648 | ₩19,513 | ₩19,580 | +0.27% | 1.1만 |
|---|
| 2026.05.26 | ₩19,554 | ₩19,567 | ₩19,513 | ₩19,540 | -0.07% | 4.2천 |
|---|
| 2026.05.22 | ₩19,594 | ₩19,640 | ₩19,540 | ₩19,560 | -0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩19,674 | ₩19,674 | ₩19,554 | ₩19,594 | -0.41% | 3.9천 |
|---|
| 2026.05.20 | ₩19,634 | ₩19,634 | ₩19,487 | ₩19,594 | -0.20% | 8.8천 |
|---|
| 2026.05.19 | ₩19,567 | ₩19,614 | ₩19,467 | ₩19,513 | -0.27% | 2만 |
|---|
| 2026.05.18 | ₩19,446 | ₩19,634 | ₩19,446 | ₩19,554 | +0.55% | 9.5천 |
|---|
| 2026.05.15 | ₩19,446 | ₩19,634 | ₩19,446 | ₩19,634 | +0.97% | 7.3천 |
|---|
| 2026.05.14 | ₩19,792 | ₩19,795 | ₩19,654 | ₩19,694 | -0.49% | 1.6만 |
|---|
| 2026.05.13 | ₩19,768 | ₩19,768 | ₩19,661 | ₩19,674 | -0.47% | 1.3만 |
|---|
| 2026.05.12 | ₩19,741 | ₩19,741 | ₩19,594 | ₩19,621 | -0.61% | 6.2천 |
|---|
| 2026.05.11 | ₩19,688 | ₩19,764 | ₩19,563 | ₩19,621 | -0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩19,621 | ₩19,822 | ₩19,580 | ₩19,580 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩19,648 | ₩19,782 | ₩19,544 | ₩19,614 | -0.17% | 6.5천 |
|---|
| 2026.05.06 | ₩19,621 | ₩19,689 | ₩19,570 | ₩19,688 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩19,634 | ₩19,634 | ₩19,527 | ₩19,607 | -0.14% | 5.7천 |
|---|
| 2026.05.04 | ₩19,554 | ₩19,610 | ₩19,500 | ₩19,534 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩19,634 | ₩19,634 | ₩19,513 | ₩19,540 | -0.48% | 1.8만 |
|---|
| 2026.04.30 | ₩19,473 | ₩19,580 | ₩19,460 | ₩19,580 | +0.55% | 2만 |
|---|
| 2026.04.29 | ₩19,580 | ₩19,610 | ₩19,473 | ₩19,527 | -0.27% | 6.4천 |
|---|
| 2026.04.28 | ₩19,446 | ₩19,621 | ₩19,446 | ₩19,513 | +0.34% | 3.1천 |
|---|
| 2026.04.27 | ₩19,446 | ₩19,507 | ₩19,446 | ₩19,473 | +0.14% | 5.3천 |
|---|
| 2026.04.24 | ₩19,621 | ₩19,621 | ₩19,446 | ₩19,487 | -0.68% | 5.5천 |
|---|
| 2026.04.23 | ₩19,473 | ₩19,607 | ₩19,467 | ₩19,607 | +0.69% | 1.5만 |
|---|
| 2026.04.22 | ₩19,487 | ₩19,570 | ₩19,339 | ₩19,460 | -0.14% | 5천 |
|---|
| 2026.04.21 | ₩19,513 | ₩19,580 | ₩19,465 | ₩19,480 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩19,715 | ₩19,715 | ₩19,580 | ₩19,607 | -0.54% | 8천 |
|---|
| 2026.04.17 | ₩19,650 | ₩19,661 | ₩19,540 | ₩19,607 | -0.22% | 8.6천 |
|---|
| 2026.04.16 | ₩19,567 | ₩19,715 | ₩19,567 | ₩19,567 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩19,674 | ₩19,822 | ₩19,567 | ₩19,567 | -0.55% | 9.1천 |
|---|
| 2026.04.14 | ₩19,822 | ₩19,822 | ₩19,634 | ₩19,701 | -0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩19,661 | ₩19,674 | ₩19,634 | ₩19,674 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩19,674 | ₩19,721 | ₩19,594 | ₩19,696 | +0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩19,849 | ₩19,849 | ₩19,580 | ₩19,661 | -0.95% | 2만 |
|---|
| 2026.04.08 | ₩19,822 | ₩19,822 | ₩19,700 | ₩19,822 | 0.00% | 9.6천 |
|---|
| 2026.04.07 | ₩19,580 | ₩19,835 | ₩19,580 | ₩19,607 | +0.14% | 9천 |
|---|
| 2026.04.06 | ₩19,956 | ₩19,956 | ₩19,574 | ₩19,580 | -1.88% | 1만 |
|---|
| 2026.04.02 | ₩19,741 | ₩19,932 | ₩19,701 | ₩19,715 | -0.14% | 7.8천 |
|---|
| 2026.04.01 | ₩19,648 | ₩19,680 | ₩19,580 | ₩19,674 | +0.14% | 6.3천 |
|---|
| 2026.03.31 | ₩19,513 | ₩19,513 | ₩19,350 | ₩19,513 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩19,353 | ₩19,540 | ₩19,245 | ₩19,420 | +0.35% | 1.4만 |
|---|
| 2026.03.27 | ₩19,661 | ₩19,661 | ₩19,460 | ₩19,554 | -0.55% | 2.9천 |
|---|
| 2026.03.26 | ₩19,674 | ₩20,211 | ₩19,406 | ₩20,211 | +2.73% | 6.7천 |
|---|
| 2026.03.25 | ₩19,513 | ₩19,513 | ₩19,314 | ₩19,513 | 0.00% | 7.8천 |
|---|
| 2026.03.24 | ₩19,379 | ₩19,500 | ₩19,379 | ₩19,500 | +0.62% | 3.2천 |
|---|
| 2026.03.23 | ₩19,487 | ₩19,487 | ₩19,259 | ₩19,366 | -0.62% | 4.1천 |
|---|
| 2026.03.20 | ₩19,513 | ₩19,607 | ₩19,381 | ₩19,493 | -0.10% | 1.1만 |
|---|
| 2026.03.19 | ₩19,580 | ₩19,621 | ₩19,493 | ₩19,614 | +0.17% | 1만 |
|---|
| 2026.03.18 | ₩19,822 | ₩19,822 | ₩19,661 | ₩19,674 | -0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩19,902 | ₩19,902 | ₩19,547 | ₩19,829 | -0.37% | 2.7만 |
|---|
| 2026.03.16 | ₩19,487 | ₩20,211 | ₩19,379 | ₩19,916 | +2.20% | 6.8만 |
|---|
| 2026.03.13 | ₩19,393 | ₩19,916 | ₩19,379 | ₩19,688 | +1.52% | 5.6만 |
|---|
| 2026.03.12 | ₩19,218 | ₩19,487 | ₩19,178 | ₩19,406 | +0.98% | 5.4만 |
|---|
| 2026.03.11 | ₩19,245 | ₩19,353 | ₩19,151 | ₩19,245 | 0.00% | 2.6천 |
|---|
| 2026.03.10 | ₩19,232 | ₩19,299 | ₩19,151 | ₩19,205 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩19,701 | ₩19,701 | ₩19,151 | ₩19,299 | -2.04% | 1.9만 |
|---|
| 2026.03.06 | ₩19,178 | ₩19,194 | ₩19,138 | ₩19,138 | -0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩19,205 | ₩19,312 | ₩19,178 | ₩19,205 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩19,287 | ₩19,359 | ₩19,285 | ₩19,285 | -0.01% | 1만 |
|---|
| 2026.03.03 | ₩19,312 | ₩19,312 | ₩19,218 | ₩19,279 | -0.17% | 6.5천 |
|---|
| 2026.03.02 | ₩19,312 | ₩19,373 | ₩19,178 | ₩19,308 | -0.02% | 9.2천 |
|---|
| 2026.02.27 | ₩19,379 | ₩19,379 | ₩19,138 | ₩19,260 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩19,326 | ₩19,326 | ₩19,259 | ₩19,306 | -0.10% | 1만 |
|---|
| 2026.02.25 | ₩19,245 | ₩19,312 | ₩19,245 | ₩19,292 | +0.24% | 3.7천 |
|---|
| 2026.02.24 | ₩19,379 | ₩19,379 | ₩19,259 | ₩19,259 | -0.62% | 3.9천 |
|---|
| 2026.02.23 | ₩19,312 | ₩19,379 | ₩19,285 | ₩19,303 | -0.05% | 1.4만 |
|---|
| 2026.02.20 | ₩19,247 | ₩19,312 | ₩19,247 | ₩19,285 | +0.20% | 5.7천 |
|---|
| 2026.02.19 | ₩19,312 | ₩19,312 | ₩19,272 | ₩19,285 | -0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩19,245 | ₩19,366 | ₩19,245 | ₩19,285 | +0.21% | 6천 |
|---|
| 2026.02.17 | ₩19,446 | ₩19,446 | ₩19,285 | ₩19,312 | -0.69% | 1.2만 |
|---|
| 2026.02.13 | ₩19,326 | ₩19,332 | ₩19,232 | ₩19,285 | -0.21% | 8.4천 |
|---|
| 2026.02.12 | ₩19,373 | ₩19,513 | ₩19,299 | ₩19,473 | +0.52% | 1.6만 |
|---|
| 2026.02.11 | ₩19,259 | ₩19,446 | ₩19,259 | ₩19,272 | +0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩19,393 | ₩19,513 | ₩19,285 | ₩19,353 | -0.21% | 8.4천 |
|---|
| 2026.02.09 | ₩19,285 | ₩19,527 | ₩19,285 | ₩19,326 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩19,387 | ₩19,460 | ₩19,299 | ₩19,366 | -0.11% | 4.3만 |
|---|
| 2026.02.05 | ₩19,433 | ₩19,496 | ₩19,245 | ₩19,259 | -0.90% | 4.4만 |
|---|
| 2026.02.04 | ₩19,433 | ₩19,567 | ₩19,433 | ₩19,460 | +0.14% | 1.2만 |
|---|
| 2026.02.03 | ₩19,393 | ₩19,661 | ₩19,359 | ₩19,379 | -0.07% | 3.4만 |
|---|
| 2026.02.02 | ₩19,634 | ₩19,634 | ₩19,433 | ₩19,487 | -0.75% | 1.2만 |
|---|
| 2026.01.30 | ₩19,446 | ₩19,513 | ₩19,426 | ₩19,433 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩19,393 | ₩19,580 | ₩19,393 | ₩19,473 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩19,507 | ₩19,567 | ₩19,433 | ₩19,452 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩19,527 | ₩19,566 | ₩19,403 | ₩19,566 | +0.20% | 4.3천 |
|---|
| 2026.01.26 | ₩19,580 | ₩19,580 | ₩19,446 | ₩19,492 | -0.45% | 4.8천 |
|---|
| 2026.01.23 | ₩19,433 | ₩19,554 | ₩19,433 | ₩19,513 | +0.41% | 4.5천 |
|---|
| 2026.01.22 | ₩19,513 | ₩19,567 | ₩19,487 | ₩19,513 | 0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩19,473 | ₩19,546 | ₩19,406 | ₩19,473 | 0.00% | 5.3천 |
|---|
| 2026.01.20 | ₩19,473 | ₩19,473 | ₩19,312 | ₩19,406 | -0.34% | 7.5천 |
|---|
| 2026.01.16 | ₩19,487 | ₩19,534 | ₩19,487 | ₩19,527 | +0.21% | 2천 |
|---|
| 2026.01.15 | ₩19,540 | ₩19,540 | ₩19,487 | ₩19,513 | -0.14% | 8.8천 |
|---|
| 2026.01.14 | ₩19,715 | ₩19,715 | ₩19,587 | ₩19,646 | -0.35% | 1.2만 |
|---|
| 2026.01.13 | ₩19,701 | ₩19,701 | ₩19,607 | ₩19,634 | -0.34% | 8.3천 |
|---|
| 2026.01.12 | ₩19,580 | ₩19,607 | ₩19,538 | ₩19,607 | +0.14% | 1.7만 |
|---|
| 2026.01.09 | ₩19,473 | ₩19,580 | ₩19,339 | ₩19,554 | +0.41% | 4.8만 |
|---|
| 2026.01.08 | ₩19,272 | ₩19,399 | ₩19,272 | ₩19,304 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩19,355 | ₩19,355 | ₩19,192 | ₩19,312 | -0.22% | 3천 |
|---|
| 2026.01.06 | ₩19,272 | ₩19,336 | ₩19,245 | ₩19,289 | +0.09% | 5.9천 |
|---|
| 2026.01.05 | ₩19,285 | ₩19,406 | ₩19,259 | ₩19,289 | +0.02% | 9.4천 |
|---|
| 2026.01.02 | ₩19,285 | ₩19,351 | ₩19,259 | ₩19,339 | +0.28% | 9.7천 |
|---|
| 2025.12.31 | ₩19,312 | ₩19,312 | ₩19,259 | ₩19,259 | -0.28% | 5.7천 |
|---|
| 2025.12.30 | ₩19,218 | ₩19,366 | ₩19,218 | ₩19,245 | +0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩19,245 | ₩19,326 | ₩19,218 | ₩19,244 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩19,285 | ₩19,353 | ₩19,285 | ₩19,312 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩19,326 | ₩19,381 | ₩19,312 | ₩19,366 | +0.21% | 1.1천 |
|---|
| 2025.12.23 | ₩19,460 | ₩19,493 | ₩19,292 | ₩19,379 | -0.41% | 3.4만 |
|---|
| 2025.12.22 | ₩19,413 | ₩19,413 | ₩19,312 | ₩19,379 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩19,326 | ₩19,507 | ₩19,326 | ₩19,379 | +0.28% | 7.3천 |
|---|
| 2025.12.18 | ₩19,406 | ₩19,420 | ₩19,339 | ₩19,379 | -0.14% | 3.4만 |
|---|
| 2025.12.17 | ₩19,460 | ₩19,648 | ₩19,446 | ₩19,487 | +0.14% | 6.7천 |
|---|
| 2025.12.16 | ₩19,420 | ₩19,540 | ₩19,312 | ₩19,500 | +0.41% | 3.6만 |
|---|
| 2025.12.15 | ₩19,701 | ₩19,701 | ₩19,420 | ₩19,420 | -1.43% | 2만 |
|---|
| 2025.12.12 | ₩19,688 | ₩19,782 | ₩19,527 | ₩19,782 | +0.48% | 2.8만 |
|---|
| 2025.12.11 | ₩19,648 | ₩19,661 | ₩19,500 | ₩19,648 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩19,446 | ₩19,688 | ₩19,446 | ₩19,634 | +0.97% | 4.3만 |
|---|
| 2025.12.09 | ₩19,473 | ₩19,571 | ₩19,433 | ₩19,436 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩19,554 | ₩19,610 | ₩19,446 | ₩19,446 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩19,393 | ₩19,594 | ₩19,393 | ₩19,594 | +1.04% | 1.7만 |
|---|
| 2025.12.04 | ₩19,513 | ₩19,513 | ₩19,379 | ₩19,473 | -0.21% | 3.9만 |
|---|
| 2025.12.03 | ₩19,449 | ₩19,487 | ₩19,312 | ₩19,487 | +0.19% | 5천 |
|---|
| 2025.12.02 | ₩19,272 | ₩19,473 | ₩19,272 | ₩19,312 | +0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩19,580 | ₩19,580 | ₩19,272 | ₩19,366 | -1.10% | 2.5만 |
|---|
| 2025.11.28 | ₩19,446 | ₩19,454 | ₩19,299 | ₩19,454 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩19,272 | ₩19,446 | ₩19,272 | ₩19,379 | +0.56% | 9.9천 |
|---|
| 2025.11.25 | ₩19,245 | ₩19,446 | ₩19,232 | ₩19,406 | +0.84% | 1.5만 |
|---|
| 2025.11.24 | ₩19,232 | ₩19,446 | ₩19,212 | ₩19,339 | +0.56% | 1.5만 |
|---|
| 2025.11.21 | ₩19,198 | ₩19,243 | ₩19,084 | ₩19,192 | -0.03% | 2.8만 |
|---|
| 2025.11.20 | ₩19,386 | ₩19,420 | ₩19,111 | ₩19,151 | -1.21% | 2.7만 |
|---|
| 2025.11.19 | ₩19,373 | ₩19,373 | ₩19,245 | ₩19,259 | -0.59% | 2.4만 |
|---|
| 2025.11.18 | ₩19,366 | ₩19,420 | ₩19,205 | ₩19,413 | +0.24% | 5.2만 |
|---|
| 2025.11.17 | ₩19,433 | ₩19,580 | ₩19,353 | ₩19,366 | -0.35% | 2.3만 |
|---|
| 2025.11.14 | ₩19,554 | ₩19,567 | ₩19,393 | ₩19,487 | -0.34% | 1.4만 |
|---|
| 2025.11.13 | ₩19,969 | ₩19,969 | ₩19,567 | ₩19,580 | -1.95% | 3.4만 |
|---|
| 2025.11.12 | ₩19,715 | ₩19,715 | ₩19,648 | ₩19,701 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩19,715 | ₩19,776 | ₩19,681 | ₩19,701 | -0.07% | 9천 |
|---|
| 2025.11.10 | ₩19,969 | ₩19,969 | ₩19,648 | ₩19,715 | -1.28% | 1.2만 |
|---|
| 2025.11.07 | ₩19,874 | ₩19,874 | ₩19,701 | ₩19,715 | -0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩19,808 | ₩19,943 | ₩19,728 | ₩19,741 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩19,902 | ₩19,955 | ₩19,741 | ₩19,808 | -0.47% | 2.1만 |
|---|
| 2025.11.04 | ₩19,741 | ₩19,862 | ₩19,741 | ₩19,768 | +0.14% | 7.7만 |
|---|
| 2025.11.03 | ₩19,795 | ₩19,969 | ₩19,735 | ₩19,876 | +0.41% | 1.7만 |
|---|
| 2025.10.31 | ₩19,943 | ₩19,956 | ₩19,842 | ₩19,849 | -0.47% | 1.2만 |
|---|
| 2025.10.30 | ₩19,902 | ₩19,956 | ₩19,821 | ₩19,916 | +0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩19,983 | ₩19,983 | ₩19,728 | ₩19,902 | -0.40% | 11만 |
|---|
| 2025.10.28 | ₩19,728 | ₩19,969 | ₩19,688 | ₩19,902 | +0.88% | 7.1만 |
|---|
| 2025.10.27 | ₩19,728 | ₩19,728 | ₩19,654 | ₩19,728 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩19,774 | ₩19,774 | ₩19,674 | ₩19,728 | -0.23% | 2.3천 |
|---|
| 2025.10.23 | ₩19,621 | ₩19,782 | ₩19,621 | ₩19,674 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩19,715 | ₩19,715 | ₩19,648 | ₩19,648 | -0.34% | 8.6천 |
|---|
| 2025.10.21 | ₩19,916 | ₩19,916 | ₩19,728 | ₩19,728 | -0.94% | 1.4만 |
|---|
| 2025.10.20 | ₩19,674 | ₩19,768 | ₩19,674 | ₩19,701 | +0.14% | 1만 |
|---|
| 2025.10.17 | ₩20,010 | ₩20,010 | ₩19,768 | ₩19,768 | -1.21% | 1.8만 |
|---|
| 2025.10.16 | ₩19,674 | ₩19,849 | ₩19,648 | ₩19,796 | +0.62% | 2.4만 |
|---|
| 2025.10.15 | ₩19,969 | ₩19,987 | ₩19,661 | ₩19,688 | -1.41% | 5.9천 |
|---|
| 2025.10.14 | ₩19,857 | ₩19,893 | ₩19,834 | ₩19,889 | +0.16% | 3.5천 |
|---|
| 2025.10.13 | ₩19,983 | ₩19,983 | ₩19,782 | ₩19,889 | -0.47% | 9.5천 |
|---|
| 2025.10.10 | ₩19,929 | ₩19,929 | ₩19,814 | ₩19,861 | -0.34% | 3.4만 |
|---|