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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,245 | ₩19,272 | ₩18,863 | ₩19,164 | -0.42% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩19,164 | ₩19,446 | ₩19,017 | ₩19,191 | +0.14% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩19,245 | ₩19,446 | ₩19,097 | ₩19,151 | -0.49% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩19,392 | ₩19,419 | ₩18,952 | ₩19,245 | -0.76% | 5만 |
| 2026.09.08–2026.09.11 | ₩19,500 | ₩19,500 | ₩19,392 | ₩19,406 | -0.48% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩19,433 | ₩19,500 | ₩19,419 | ₩19,486 | +0.28% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩19,419 | ₩19,536 | ₩19,419 | ₩19,459 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩19,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,580 |
| ₩19,379 |
| ₩19,399 |
| -0.92% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩19,526 | ₩19,647 | ₩19,435 | ₩19,500 | -0.14% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,513 | ₩19,607 | ₩19,459 | ₩19,553 | +0.21% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,526 | ₩19,580 | ₩19,459 | ₩19,513 | -0.07% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,526 | ₩19,647 | ₩19,459 | ₩19,459 | -0.34% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,620 | ₩19,620 | ₩19,446 | ₩19,513 | -0.55% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,647 | ₩19,714 | ₩19,500 | ₩19,593 | -0.27% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,607 | ₩19,714 | ₩19,513 | ₩19,607 | 0.00% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,647 | ₩19,714 | ₩19,479 | ₩19,607 | -0.20% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,647 | ₩19,647 | ₩19,473 | ₩19,547 | -0.51% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,607 | ₩19,754 | ₩19,540 | ₩19,683 | +0.39% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,593 | ₩19,714 | ₩19,526 | ₩19,627 | +0.17% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,553 | ₩19,661 | ₩19,513 | ₩19,580 | +0.14% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,446 | ₩19,674 | ₩19,446 | ₩19,560 | +0.59% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,687 | ₩19,795 | ₩19,446 | ₩19,634 | -0.27% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,553 | ₩19,821 | ₩19,500 | ₩19,580 | +0.14% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,446 | ₩19,634 | ₩19,446 | ₩19,540 | +0.48% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,714 | ₩19,714 | ₩19,339 | ₩19,486 | -1.16% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,661 | ₩19,821 | ₩19,540 | ₩19,607 | -0.27% | 4.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,956 | ₩19,956 | ₩19,573 | ₩19,695 | -1.30% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,352 | ₩19,931 | ₩19,245 | ₩19,714 | +1.87% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,486 | ₩20,210 | ₩19,258 | ₩19,553 | +0.34% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,486 | ₩20,210 | ₩19,379 | ₩19,493 | +0.03% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,701 | ₩19,915 | ₩19,151 | ₩19,687 | -0.07% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,312 | ₩19,372 | ₩19,137 | ₩19,137 | -0.90% | 8.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,312 | ₩19,379 | ₩19,137 | ₩19,260 | -0.27% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,446 | ₩19,446 | ₩19,245 | ₩19,285 | -0.83% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,285 | ₩19,526 | ₩19,231 | ₩19,285 | 0.00% | 5.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,634 | ₩19,661 | ₩19,245 | ₩19,365 | -1.37% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,580 | ₩19,580 | ₩19,392 | ₩19,433 | -0.75% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,473 | ₩19,567 | ₩19,312 | ₩19,513 | +0.21% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,580 | ₩19,714 | ₩19,486 | ₩19,526 | -0.27% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,285 | ₩19,580 | ₩19,191 | ₩19,553 | +1.39% | 7.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,245 | ₩19,365 | ₩19,218 | ₩19,339 | +0.49% | 4.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,412 | ₩19,493 | ₩19,285 | ₩19,312 | -0.52% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,701 | ₩19,701 | ₩19,312 | ₩19,379 | -1.63% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,553 | ₩19,781 | ₩19,433 | ₩19,781 | +1.17% | 14.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,580 | ₩19,593 | ₩19,272 | ₩19,593 | +0.07% | 10만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,231 | ₩19,454 | ₩19,211 | ₩19,454 | +1.16% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,433 | ₩19,580 | ₩19,084 | ₩19,191 | -1.24% | 15.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,969 | ₩19,969 | ₩19,392 | ₩19,486 | -2.42% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,795 | ₩19,969 | ₩19,701 | ₩19,714 | -0.41% | 15.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,728 | ₩19,982 | ₩19,654 | ₩19,848 | +0.61% | 26.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,674 | ₩19,915 | ₩19,620 | ₩19,728 | +0.27% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,982 | ₩20,009 | ₩19,647 | ₩19,768 | -1.07% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,929 | ₩19,929 | ₩19,813 | ₩19,860 | -0.34% | 3.4만 |
|---|