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 | ₩19,036 | ₩19,224 | ₩19,036 | ₩19,171 | +0.70% | 1.8만 |
| 2026.10.08 | ₩19,063 | ₩19,063 | ₩18,943 | ₩19,023 | -0.21% | 9천 |
| 2026.10.07 | ₩19,144 | ₩19,144 | ₩18,869 | ₩19,050 | -0.49% | 4.5천 |
| 2026.10.06 | ₩19,171 | ₩19,278 | ₩19,117 | ₩19,184 | +0.07% | 7천 |
| 2026.10.05 | ₩19,251 | ₩19,265 | ₩19,184 | ₩19,193 | -0.30% | 1.2만 |
| 2026.10.02 | ₩19,385 | ₩19,452 | ₩19,197 | ₩19,197 | -0.97% | 1.4만 |
| 2026.10.01 | ₩19,265 | ₩19,271 | ₩19,211 | ₩19,265 | 0.00% | 1.7천 |
| 2026.09.30 | ₩19,301 | ₩19,345 | ₩19,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,224 |
| -0.40% |
| 6.8천 |
| 2026.09.29 | ₩19,144 | ₩19,380 | ₩19,100 | ₩19,265 | +0.63% | 6.6천 |
|---|
| 2026.09.28 | ₩19,171 | ₩19,211 | ₩19,023 | ₩19,157 | -0.07% | 2.6만 |
|---|
| 2026.09.25 | ₩19,318 | ₩19,318 | ₩19,157 | ₩19,157 | -0.83% | 1.1만 |
|---|
| 2026.09.24 | ₩19,332 | ₩19,365 | ₩19,197 | ₩19,224 | -0.56% | 1.3천 |
|---|
| 2026.09.23 | ₩19,130 | ₩19,305 | ₩19,118 | ₩19,191 | +0.32% | 1.7만 |
|---|
| 2026.09.22 | ₩19,130 | ₩19,184 | ₩19,104 | ₩19,124 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩19,251 | ₩19,452 | ₩19,130 | ₩19,130 | -0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩19,265 | ₩19,265 | ₩19,224 | ₩19,251 | -0.07% | 1.2천 |
|---|
| 2026.09.17 | ₩19,265 | ₩19,291 | ₩19,117 | ₩19,285 | +0.10% | 6.5천 |
|---|
| 2026.09.16 | ₩19,090 | ₩19,218 | ₩19,077 | ₩19,157 | +0.35% | 1.7천 |
|---|
| 2026.09.15 | ₩19,399 | ₩19,412 | ₩18,959 | ₩19,090 | -1.59% | 3.6만 |
|---|
| 2026.09.14 | ₩19,399 | ₩19,425 | ₩19,385 | ₩19,412 | +0.07% | 5천 |
|---|
| 2026.09.11 | ₩19,425 | ₩19,425 | ₩19,399 | ₩19,412 | -0.07% | 5.6천 |
|---|
| 2026.09.10 | ₩19,506 | ₩19,506 | ₩19,452 | ₩19,463 | -0.22% | 2.4천 |
|---|
| 2026.09.09 | ₩19,425 | ₩19,472 | ₩19,425 | ₩19,439 | +0.07% | 5.3천 |
|---|
| 2026.09.08 | ₩19,506 | ₩19,506 | ₩19,425 | ₩19,479 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩19,425 | ₩19,506 | ₩19,425 | ₩19,493 | +0.35% | 4.6천 |
|---|
| 2026.09.03 | ₩19,466 | ₩19,479 | ₩19,452 | ₩19,452 | -0.07% | 5.4천 |
|---|
| 2026.09.02 | ₩19,493 | ₩19,493 | ₩19,452 | ₩19,452 | -0.21% | 1.1만 |
|---|
| 2026.09.01 | ₩19,506 | ₩19,506 | ₩19,466 | ₩19,467 | -0.20% | 9.9천 |
|---|
| 2026.08.31 | ₩19,439 | ₩19,506 | ₩19,439 | ₩19,472 | +0.17% | 1.1만 |
|---|
| 2026.08.28 | ₩19,506 | ₩19,506 | ₩19,434 | ₩19,466 | -0.21% | 8.6천 |
|---|
| 2026.08.27 | ₩19,506 | ₩19,506 | ₩19,425 | ₩19,439 | -0.34% | 6.6천 |
|---|
| 2026.08.26 | ₩19,479 | ₩19,506 | ₩19,466 | ₩19,506 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩19,425 | ₩19,486 | ₩19,425 | ₩19,466 | +0.21% | 4.9천 |
|---|
| 2026.08.24 | ₩19,425 | ₩19,542 | ₩19,425 | ₩19,452 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩19,439 | ₩19,444 | ₩19,385 | ₩19,405 | -0.17% | 6.1천 |
|---|
| 2026.08.20 | ₩19,466 | ₩19,466 | ₩19,431 | ₩19,439 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩19,466 | ₩19,523 | ₩19,466 | ₩19,479 | +0.07% | 7.2천 |
|---|
| 2026.08.18 | ₩19,519 | ₩19,553 | ₩19,467 | ₩19,467 | -0.27% | 7.3천 |
|---|
| 2026.08.17 | ₩19,586 | ₩19,586 | ₩19,466 | ₩19,533 | -0.27% | 3.1천 |
|---|
| 2026.08.14 | ₩19,573 | ₩19,573 | ₩19,442 | ₩19,506 | -0.34% | 6.6천 |
|---|
| 2026.08.13 | ₩19,586 | ₩19,654 | ₩19,560 | ₩19,593 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,546 | ₩19,601 | ₩19,533 | ₩19,586 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩19,560 | ₩19,640 | ₩19,533 | ₩19,533 | -0.14% | 1.5천 |
|---|
| 2026.08.10 | ₩19,533 | ₩19,596 | ₩19,527 | ₩19,546 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩19,533 | ₩19,586 | ₩19,519 | ₩19,560 | +0.14% | 1.4만 |
|---|
| 2026.08.06 | ₩19,493 | ₩19,613 | ₩19,493 | ₩19,519 | +0.14% | 1.9만 |
|---|
| 2026.08.05 | ₩19,600 | ₩19,600 | ₩19,493 | ₩19,533 | -0.34% | 6.5천 |
|---|
| 2026.08.04 | ₩19,479 | ₩19,600 | ₩19,479 | ₩19,586 | +0.55% | 8.9천 |
|---|
| 2026.08.03 | ₩19,519 | ₩19,573 | ₩19,466 | ₩19,479 | -0.21% | 6.2천 |
|---|
| 2026.07.31 | ₩19,533 | ₩19,546 | ₩19,479 | ₩19,519 | -0.07% | 3.7천 |
|---|
| 2026.07.30 | ₩19,546 | ₩19,546 | ₩19,519 | ₩19,519 | -0.14% | 3.5천 |
|---|
| 2026.07.29 | ₩19,533 | ₩19,586 | ₩19,466 | ₩19,586 | +0.27% | 2.9천 |
|---|
| 2026.07.28 | ₩19,560 | ₩19,560 | ₩19,493 | ₩19,560 | 0.00% | 3.3천 |
|---|
| 2026.07.27 | ₩19,533 | ₩19,533 | ₩19,467 | ₩19,519 | -0.07% | 1.2만 |
|---|
| 2026.07.24 | ₩19,493 | ₩19,533 | ₩19,466 | ₩19,466 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩19,493 | ₩19,570 | ₩19,466 | ₩19,493 | 0.00% | 1.8만 |
|---|
| 2026.07.22 | ₩19,519 | ₩19,619 | ₩19,519 | ₩19,519 | 0.00% | 3천 |
|---|
| 2026.07.21 | ₩19,533 | ₩19,654 | ₩19,519 | ₩19,533 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩19,533 | ₩19,544 | ₩19,493 | ₩19,533 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩19,493 | ₩19,560 | ₩19,452 | ₩19,519 | +0.14% | 1.5만 |
|---|
| 2026.07.16 | ₩19,493 | ₩19,560 | ₩19,493 | ₩19,519 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩19,573 | ₩19,600 | ₩19,479 | ₩19,479 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩19,586 | ₩19,627 | ₩19,546 | ₩19,573 | -0.07% | 1.6만 |
|---|
| 2026.07.13 | ₩19,627 | ₩19,627 | ₩19,546 | ₩19,586 | -0.21% | 1.5만 |
|---|
| 2026.07.10 | ₩19,600 | ₩19,600 | ₩19,533 | ₩19,600 | 0.00% | 7.6천 |
|---|
| 2026.07.09 | ₩19,546 | ₩19,613 | ₩19,546 | ₩19,546 | 0.00% | 9.1천 |
|---|
| 2026.07.08 | ₩19,721 | ₩19,721 | ₩19,506 | ₩19,540 | -0.92% | 5.1천 |
|---|
| 2026.07.07 | ₩19,573 | ₩19,667 | ₩19,533 | ₩19,613 | +0.21% | 8.9천 |
|---|
| 2026.07.06 | ₩19,654 | ₩19,676 | ₩19,546 | ₩19,560 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩19,641 | ₩19,721 | ₩19,613 | ₩19,613 | -0.14% | 3.9천 |
|---|
| 2026.07.01 | ₩19,721 | ₩19,721 | ₩19,613 | ₩19,640 | -0.41% | 5.6천 |
|---|
| 2026.06.30 | ₩19,586 | ₩19,613 | ₩19,519 | ₩19,613 | +0.14% | 2만 |
|---|
| 2026.06.29 | ₩19,613 | ₩19,680 | ₩19,586 | ₩19,613 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩19,721 | ₩19,721 | ₩19,556 | ₩19,613 | -0.54% | 2만 |
|---|
| 2026.06.25 | ₩19,586 | ₩19,627 | ₩19,586 | ₩19,607 | +0.10% | 8.2천 |
|---|
| 2026.06.24 | ₩19,560 | ₩19,613 | ₩19,560 | ₩19,573 | +0.07% | 5.8천 |
|---|
| 2026.06.23 | ₩19,560 | ₩19,600 | ₩19,486 | ₩19,526 | -0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩19,654 | ₩19,654 | ₩19,562 | ₩19,581 | -0.37% | 5.9천 |
|---|
| 2026.06.18 | ₩19,519 | ₩19,566 | ₩19,519 | ₩19,553 | +0.17% | 7.7천 |
|---|
| 2026.06.17 | ₩19,493 | ₩19,586 | ₩19,493 | ₩19,519 | +0.14% | 9.9천 |
|---|
| 2026.06.16 | ₩19,600 | ₩19,600 | ₩19,479 | ₩19,493 | -0.55% | 1.2만 |
|---|
| 2026.06.15 | ₩19,654 | ₩19,654 | ₩19,506 | ₩19,595 | -0.30% | 5천 |
|---|
| 2026.06.12 | ₩19,613 | ₩19,721 | ₩19,613 | ₩19,690 | +0.39% | 8.4천 |
|---|
| 2026.06.11 | ₩19,586 | ₩19,627 | ₩19,586 | ₩19,613 | +0.14% | 1.6만 |
|---|
| 2026.06.10 | ₩19,761 | ₩19,761 | ₩19,586 | ₩19,627 | -0.68% | 9.2천 |
|---|
| 2026.06.09 | ₩19,613 | ₩19,680 | ₩19,600 | ₩19,600 | -0.07% | 3.6천 |
|---|
| 2026.06.08 | ₩19,613 | ₩19,680 | ₩19,546 | ₩19,627 | +0.07% | 1.1만 |
|---|
| 2026.06.05 | ₩19,680 | ₩19,680 | ₩19,627 | ₩19,633 | -0.24% | 2.1만 |
|---|
| 2026.06.04 | ₩19,654 | ₩19,694 | ₩19,654 | ₩19,654 | 0.00% | 2.4천 |
|---|
| 2026.06.03 | ₩19,600 | ₩19,721 | ₩19,560 | ₩19,573 | -0.14% | 2.7천 |
|---|
| 2026.06.02 | ₩19,586 | ₩19,600 | ₩19,560 | ₩19,586 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩19,600 | ₩19,667 | ₩19,533 | ₩19,577 | -0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩19,654 | ₩19,667 | ₩19,549 | ₩19,586 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩19,600 | ₩19,600 | ₩19,573 | ₩19,573 | -0.14% | 6.7천 |
|---|
| 2026.05.27 | ₩19,533 | ₩19,654 | ₩19,519 | ₩19,586 | +0.27% | 1.1만 |
|---|
| 2026.05.26 | ₩19,560 | ₩19,573 | ₩19,519 | ₩19,546 | -0.07% | 4.2천 |
|---|
| 2026.05.22 | ₩19,600 | ₩19,646 | ₩19,546 | ₩19,566 | -0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩19,680 | ₩19,680 | ₩19,560 | ₩19,600 | -0.41% | 3.9천 |
|---|
| 2026.05.20 | ₩19,640 | ₩19,640 | ₩19,493 | ₩19,600 | -0.20% | 8.8천 |
|---|
| 2026.05.19 | ₩19,573 | ₩19,620 | ₩19,472 | ₩19,519 | -0.27% | 2만 |
|---|
| 2026.05.18 | ₩19,452 | ₩19,640 | ₩19,452 | ₩19,560 | +0.55% | 9.5천 |
|---|
| 2026.05.15 | ₩19,452 | ₩19,640 | ₩19,452 | ₩19,640 | +0.97% | 7.3천 |
|---|
| 2026.05.14 | ₩19,798 | ₩19,801 | ₩19,660 | ₩19,701 | -0.49% | 1.6만 |
|---|
| 2026.05.13 | ₩19,774 | ₩19,774 | ₩19,667 | ₩19,680 | -0.47% | 1.3만 |
|---|
| 2026.05.12 | ₩19,747 | ₩19,747 | ₩19,600 | ₩19,627 | -0.61% | 6.2천 |
|---|
| 2026.05.11 | ₩19,694 | ₩19,770 | ₩19,569 | ₩19,627 | -0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩19,627 | ₩19,828 | ₩19,586 | ₩19,586 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩19,654 | ₩19,788 | ₩19,550 | ₩19,620 | -0.17% | 6.5천 |
|---|
| 2026.05.06 | ₩19,627 | ₩19,695 | ₩19,576 | ₩19,694 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩19,640 | ₩19,640 | ₩19,533 | ₩19,613 | -0.14% | 5.7천 |
|---|
| 2026.05.04 | ₩19,560 | ₩19,616 | ₩19,506 | ₩19,540 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩19,640 | ₩19,640 | ₩19,519 | ₩19,546 | -0.48% | 1.8만 |
|---|
| 2026.04.30 | ₩19,479 | ₩19,586 | ₩19,466 | ₩19,586 | +0.55% | 2만 |
|---|
| 2026.04.29 | ₩19,586 | ₩19,616 | ₩19,479 | ₩19,533 | -0.27% | 6.4천 |
|---|
| 2026.04.28 | ₩19,452 | ₩19,627 | ₩19,452 | ₩19,519 | +0.34% | 3.1천 |
|---|
| 2026.04.27 | ₩19,452 | ₩19,513 | ₩19,452 | ₩19,479 | +0.14% | 5.3천 |
|---|
| 2026.04.24 | ₩19,627 | ₩19,627 | ₩19,452 | ₩19,493 | -0.68% | 5.5천 |
|---|
| 2026.04.23 | ₩19,479 | ₩19,613 | ₩19,472 | ₩19,613 | +0.69% | 1.5만 |
|---|
| 2026.04.22 | ₩19,493 | ₩19,576 | ₩19,345 | ₩19,466 | -0.14% | 5천 |
|---|
| 2026.04.21 | ₩19,519 | ₩19,586 | ₩19,471 | ₩19,486 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩19,721 | ₩19,721 | ₩19,586 | ₩19,613 | -0.54% | 8천 |
|---|
| 2026.04.17 | ₩19,656 | ₩19,667 | ₩19,546 | ₩19,613 | -0.22% | 8.6천 |
|---|
| 2026.04.16 | ₩19,573 | ₩19,721 | ₩19,573 | ₩19,573 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩19,680 | ₩19,828 | ₩19,573 | ₩19,573 | -0.55% | 9.1천 |
|---|
| 2026.04.14 | ₩19,828 | ₩19,828 | ₩19,640 | ₩19,707 | -0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩19,667 | ₩19,680 | ₩19,640 | ₩19,680 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩19,680 | ₩19,727 | ₩19,600 | ₩19,702 | +0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩19,855 | ₩19,855 | ₩19,586 | ₩19,667 | -0.95% | 2만 |
|---|
| 2026.04.08 | ₩19,828 | ₩19,828 | ₩19,706 | ₩19,828 | 0.00% | 9.6천 |
|---|
| 2026.04.07 | ₩19,586 | ₩19,841 | ₩19,586 | ₩19,613 | +0.14% | 9천 |
|---|
| 2026.04.06 | ₩19,962 | ₩19,962 | ₩19,580 | ₩19,586 | -1.88% | 1만 |
|---|
| 2026.04.02 | ₩19,747 | ₩19,938 | ₩19,707 | ₩19,721 | -0.14% | 7.8천 |
|---|
| 2026.04.01 | ₩19,654 | ₩19,686 | ₩19,586 | ₩19,680 | +0.14% | 6.3천 |
|---|
| 2026.03.31 | ₩19,519 | ₩19,519 | ₩19,356 | ₩19,519 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩19,358 | ₩19,546 | ₩19,251 | ₩19,425 | +0.35% | 1.4만 |
|---|
| 2026.03.27 | ₩19,667 | ₩19,667 | ₩19,466 | ₩19,560 | -0.55% | 2.9천 |
|---|
| 2026.03.26 | ₩19,680 | ₩20,217 | ₩19,412 | ₩20,217 | +2.73% | 6.7천 |
|---|
| 2026.03.25 | ₩19,519 | ₩19,519 | ₩19,320 | ₩19,519 | 0.00% | 7.8천 |
|---|
| 2026.03.24 | ₩19,385 | ₩19,506 | ₩19,385 | ₩19,506 | +0.62% | 3.2천 |
|---|
| 2026.03.23 | ₩19,493 | ₩19,493 | ₩19,265 | ₩19,372 | -0.62% | 4.1천 |
|---|
| 2026.03.20 | ₩19,519 | ₩19,613 | ₩19,387 | ₩19,499 | -0.10% | 1.1만 |
|---|
| 2026.03.19 | ₩19,586 | ₩19,627 | ₩19,499 | ₩19,620 | +0.17% | 1만 |
|---|
| 2026.03.18 | ₩19,828 | ₩19,828 | ₩19,667 | ₩19,680 | -0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩19,908 | ₩19,908 | ₩19,553 | ₩19,835 | -0.37% | 2.7만 |
|---|
| 2026.03.16 | ₩19,493 | ₩20,217 | ₩19,385 | ₩19,922 | +2.20% | 6.8만 |
|---|
| 2026.03.13 | ₩19,399 | ₩19,922 | ₩19,385 | ₩19,694 | +1.52% | 5.6만 |
|---|
| 2026.03.12 | ₩19,224 | ₩19,493 | ₩19,184 | ₩19,412 | +0.98% | 5.4만 |
|---|
| 2026.03.11 | ₩19,251 | ₩19,358 | ₩19,157 | ₩19,251 | 0.00% | 2.6천 |
|---|
| 2026.03.10 | ₩19,238 | ₩19,305 | ₩19,157 | ₩19,211 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩19,707 | ₩19,707 | ₩19,157 | ₩19,305 | -2.04% | 1.9만 |
|---|
| 2026.03.06 | ₩19,184 | ₩19,200 | ₩19,144 | ₩19,144 | -0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩19,211 | ₩19,318 | ₩19,184 | ₩19,211 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩19,293 | ₩19,365 | ₩19,291 | ₩19,291 | -0.01% | 1만 |
|---|
| 2026.03.03 | ₩19,318 | ₩19,318 | ₩19,224 | ₩19,285 | -0.17% | 6.5천 |
|---|
| 2026.03.02 | ₩19,318 | ₩19,379 | ₩19,184 | ₩19,314 | -0.02% | 9.2천 |
|---|
| 2026.02.27 | ₩19,385 | ₩19,385 | ₩19,144 | ₩19,266 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩19,332 | ₩19,332 | ₩19,265 | ₩19,311 | -0.10% | 1만 |
|---|
| 2026.02.25 | ₩19,251 | ₩19,318 | ₩19,251 | ₩19,298 | +0.24% | 3.7천 |
|---|
| 2026.02.24 | ₩19,385 | ₩19,385 | ₩19,265 | ₩19,265 | -0.62% | 3.9천 |
|---|
| 2026.02.23 | ₩19,318 | ₩19,385 | ₩19,291 | ₩19,309 | -0.05% | 1.4만 |
|---|
| 2026.02.20 | ₩19,252 | ₩19,318 | ₩19,252 | ₩19,291 | +0.20% | 5.7천 |
|---|
| 2026.02.19 | ₩19,318 | ₩19,318 | ₩19,278 | ₩19,291 | -0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩19,251 | ₩19,372 | ₩19,251 | ₩19,291 | +0.21% | 6천 |
|---|
| 2026.02.17 | ₩19,452 | ₩19,452 | ₩19,291 | ₩19,318 | -0.69% | 1.2만 |
|---|
| 2026.02.13 | ₩19,332 | ₩19,338 | ₩19,238 | ₩19,291 | -0.21% | 8.4천 |
|---|
| 2026.02.12 | ₩19,379 | ₩19,519 | ₩19,305 | ₩19,479 | +0.52% | 1.6만 |
|---|
| 2026.02.11 | ₩19,265 | ₩19,452 | ₩19,265 | ₩19,278 | +0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩19,399 | ₩19,519 | ₩19,291 | ₩19,358 | -0.21% | 8.4천 |
|---|
| 2026.02.09 | ₩19,291 | ₩19,533 | ₩19,291 | ₩19,332 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩19,393 | ₩19,466 | ₩19,305 | ₩19,372 | -0.11% | 4.3만 |
|---|
| 2026.02.05 | ₩19,439 | ₩19,502 | ₩19,251 | ₩19,265 | -0.90% | 4.4만 |
|---|
| 2026.02.04 | ₩19,439 | ₩19,573 | ₩19,439 | ₩19,466 | +0.14% | 1.2만 |
|---|
| 2026.02.03 | ₩19,399 | ₩19,667 | ₩19,365 | ₩19,385 | -0.07% | 3.4만 |
|---|
| 2026.02.02 | ₩19,640 | ₩19,640 | ₩19,439 | ₩19,493 | -0.75% | 1.2만 |
|---|
| 2026.01.30 | ₩19,452 | ₩19,519 | ₩19,432 | ₩19,439 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩19,399 | ₩19,586 | ₩19,399 | ₩19,479 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩19,513 | ₩19,573 | ₩19,439 | ₩19,458 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩19,533 | ₩19,572 | ₩19,409 | ₩19,572 | +0.20% | 4.3천 |
|---|
| 2026.01.26 | ₩19,586 | ₩19,586 | ₩19,452 | ₩19,498 | -0.45% | 4.8천 |
|---|
| 2026.01.23 | ₩19,439 | ₩19,560 | ₩19,439 | ₩19,519 | +0.41% | 4.5천 |
|---|
| 2026.01.22 | ₩19,519 | ₩19,573 | ₩19,493 | ₩19,519 | 0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩19,479 | ₩19,552 | ₩19,412 | ₩19,479 | 0.00% | 5.3천 |
|---|
| 2026.01.20 | ₩19,479 | ₩19,479 | ₩19,318 | ₩19,412 | -0.34% | 7.5천 |
|---|
| 2026.01.16 | ₩19,493 | ₩19,540 | ₩19,493 | ₩19,533 | +0.21% | 2천 |
|---|
| 2026.01.15 | ₩19,546 | ₩19,546 | ₩19,493 | ₩19,519 | -0.14% | 8.8천 |
|---|
| 2026.01.14 | ₩19,721 | ₩19,721 | ₩19,593 | ₩19,652 | -0.35% | 1.2만 |
|---|
| 2026.01.13 | ₩19,707 | ₩19,707 | ₩19,613 | ₩19,640 | -0.34% | 8.3천 |
|---|
| 2026.01.12 | ₩19,586 | ₩19,613 | ₩19,544 | ₩19,613 | +0.14% | 1.7만 |
|---|
| 2026.01.09 | ₩19,479 | ₩19,586 | ₩19,345 | ₩19,560 | +0.41% | 4.8만 |
|---|
| 2026.01.08 | ₩19,278 | ₩19,405 | ₩19,278 | ₩19,310 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩19,361 | ₩19,361 | ₩19,197 | ₩19,318 | -0.22% | 3천 |
|---|
| 2026.01.06 | ₩19,278 | ₩19,342 | ₩19,251 | ₩19,295 | +0.09% | 5.9천 |
|---|
| 2026.01.05 | ₩19,291 | ₩19,412 | ₩19,265 | ₩19,295 | +0.02% | 9.4천 |
|---|
| 2026.01.02 | ₩19,291 | ₩19,357 | ₩19,265 | ₩19,345 | +0.28% | 9.7천 |
|---|
| 2025.12.31 | ₩19,318 | ₩19,318 | ₩19,265 | ₩19,265 | -0.28% | 5.7천 |
|---|
| 2025.12.30 | ₩19,224 | ₩19,372 | ₩19,224 | ₩19,251 | +0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩19,251 | ₩19,332 | ₩19,224 | ₩19,250 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩19,291 | ₩19,358 | ₩19,291 | ₩19,318 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩19,332 | ₩19,387 | ₩19,318 | ₩19,372 | +0.21% | 1.1천 |
|---|
| 2025.12.23 | ₩19,466 | ₩19,499 | ₩19,298 | ₩19,385 | -0.41% | 3.4만 |
|---|
| 2025.12.22 | ₩19,419 | ₩19,419 | ₩19,318 | ₩19,385 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩19,332 | ₩19,513 | ₩19,332 | ₩19,385 | +0.28% | 7.3천 |
|---|
| 2025.12.18 | ₩19,412 | ₩19,425 | ₩19,345 | ₩19,385 | -0.14% | 3.4만 |
|---|
| 2025.12.17 | ₩19,466 | ₩19,654 | ₩19,452 | ₩19,493 | +0.14% | 6.7천 |
|---|
| 2025.12.16 | ₩19,425 | ₩19,546 | ₩19,318 | ₩19,506 | +0.41% | 3.6만 |
|---|
| 2025.12.15 | ₩19,707 | ₩19,707 | ₩19,425 | ₩19,425 | -1.43% | 2만 |
|---|
| 2025.12.12 | ₩19,694 | ₩19,788 | ₩19,533 | ₩19,788 | +0.48% | 2.8만 |
|---|
| 2025.12.11 | ₩19,654 | ₩19,667 | ₩19,506 | ₩19,654 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩19,452 | ₩19,694 | ₩19,452 | ₩19,640 | +0.97% | 4.3만 |
|---|
| 2025.12.09 | ₩19,479 | ₩19,577 | ₩19,439 | ₩19,442 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩19,560 | ₩19,616 | ₩19,452 | ₩19,452 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩19,399 | ₩19,600 | ₩19,399 | ₩19,600 | +1.04% | 1.7만 |
|---|
| 2025.12.04 | ₩19,519 | ₩19,519 | ₩19,385 | ₩19,479 | -0.21% | 3.9만 |
|---|
| 2025.12.03 | ₩19,455 | ₩19,493 | ₩19,318 | ₩19,493 | +0.19% | 5천 |
|---|
| 2025.12.02 | ₩19,278 | ₩19,479 | ₩19,278 | ₩19,318 | +0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩19,586 | ₩19,586 | ₩19,278 | ₩19,372 | -1.10% | 2.5만 |
|---|
| 2025.11.28 | ₩19,452 | ₩19,460 | ₩19,305 | ₩19,460 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩19,278 | ₩19,452 | ₩19,278 | ₩19,385 | +0.56% | 9.9천 |
|---|
| 2025.11.25 | ₩19,251 | ₩19,452 | ₩19,238 | ₩19,412 | +0.84% | 1.5만 |
|---|
| 2025.11.24 | ₩19,238 | ₩19,452 | ₩19,218 | ₩19,345 | +0.56% | 1.5만 |
|---|
| 2025.11.21 | ₩19,204 | ₩19,248 | ₩19,090 | ₩19,197 | -0.03% | 2.8만 |
|---|
| 2025.11.20 | ₩19,392 | ₩19,425 | ₩19,117 | ₩19,157 | -1.21% | 2.7만 |
|---|
| 2025.11.19 | ₩19,379 | ₩19,379 | ₩19,251 | ₩19,265 | -0.59% | 2.4만 |
|---|
| 2025.11.18 | ₩19,372 | ₩19,425 | ₩19,211 | ₩19,419 | +0.24% | 5.2만 |
|---|
| 2025.11.17 | ₩19,439 | ₩19,586 | ₩19,358 | ₩19,372 | -0.35% | 2.3만 |
|---|
| 2025.11.14 | ₩19,560 | ₩19,573 | ₩19,399 | ₩19,493 | -0.34% | 1.4만 |
|---|
| 2025.11.13 | ₩19,976 | ₩19,976 | ₩19,573 | ₩19,586 | -1.95% | 3.4만 |
|---|
| 2025.11.12 | ₩19,721 | ₩19,721 | ₩19,654 | ₩19,707 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩19,721 | ₩19,782 | ₩19,687 | ₩19,707 | -0.07% | 9천 |
|---|
| 2025.11.10 | ₩19,976 | ₩19,976 | ₩19,654 | ₩19,721 | -1.28% | 1.2만 |
|---|
| 2025.11.07 | ₩19,880 | ₩19,880 | ₩19,707 | ₩19,721 | -0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩19,815 | ₩19,949 | ₩19,734 | ₩19,747 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩19,908 | ₩19,961 | ₩19,747 | ₩19,815 | -0.47% | 2.1만 |
|---|
| 2025.11.04 | ₩19,747 | ₩19,868 | ₩19,747 | ₩19,774 | +0.14% | 7.7만 |
|---|
| 2025.11.03 | ₩19,801 | ₩19,976 | ₩19,741 | ₩19,882 | +0.41% | 1.7만 |
|---|
| 2025.10.31 | ₩19,949 | ₩19,962 | ₩19,848 | ₩19,855 | -0.47% | 1.2만 |
|---|
| 2025.10.30 | ₩19,908 | ₩19,962 | ₩19,827 | ₩19,922 | +0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩19,989 | ₩19,989 | ₩19,734 | ₩19,908 | -0.40% | 11만 |
|---|
| 2025.10.28 | ₩19,734 | ₩19,976 | ₩19,694 | ₩19,908 | +0.88% | 7.1만 |
|---|
| 2025.10.27 | ₩19,734 | ₩19,734 | ₩19,660 | ₩19,734 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩19,780 | ₩19,780 | ₩19,680 | ₩19,734 | -0.23% | 2.3천 |
|---|
| 2025.10.23 | ₩19,627 | ₩19,788 | ₩19,627 | ₩19,680 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩19,721 | ₩19,721 | ₩19,654 | ₩19,654 | -0.34% | 8.6천 |
|---|
| 2025.10.21 | ₩19,922 | ₩19,922 | ₩19,734 | ₩19,734 | -0.94% | 1.4만 |
|---|
| 2025.10.20 | ₩19,680 | ₩19,774 | ₩19,680 | ₩19,707 | +0.14% | 1만 |
|---|
| 2025.10.17 | ₩20,016 | ₩20,016 | ₩19,774 | ₩19,774 | -1.21% | 1.8만 |
|---|
| 2025.10.16 | ₩19,680 | ₩19,855 | ₩19,654 | ₩19,802 | +0.62% | 2.4만 |
|---|
| 2025.10.15 | ₩19,976 | ₩19,993 | ₩19,667 | ₩19,694 | -1.41% | 5.9천 |
|---|
| 2025.10.14 | ₩19,863 | ₩19,899 | ₩19,840 | ₩19,895 | +0.16% | 3.5천 |
|---|
| 2025.10.13 | ₩19,989 | ₩19,989 | ₩19,788 | ₩19,895 | -0.47% | 9.5천 |
|---|
| 2025.10.10 | ₩19,935 | ₩19,935 | ₩19,820 | ₩19,867 | -0.34% | 3.4만 |
|---|