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 | ₩18,974 | ₩19,161 | ₩18,974 | ₩19,108 | +0.70% | 1.8만 |
| 2026.10.08 | ₩19,001 | ₩19,001 | ₩18,880 | ₩18,961 | -0.21% | 9천 |
| 2026.10.07 | ₩19,081 | ₩19,081 | ₩18,807 | ₩18,987 | -0.49% | 4.5천 |
| 2026.10.06 | ₩19,108 | ₩19,215 | ₩19,054 | ₩19,121 | +0.07% | 7천 |
| 2026.10.05 | ₩19,188 | ₩19,201 | ₩19,121 | ₩19,130 | -0.30% | 1.2만 |
| 2026.10.02 | ₩19,322 | ₩19,389 | ₩19,134 | ₩19,134 | -0.97% | 1.4만 |
| 2026.10.01 | ₩19,201 | ₩19,208 | ₩19,148 | ₩19,201 | 0.00% | 1.7천 |
| 2026.09.30 | ₩19,237 | ₩19,282 | ₩19,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,161 |
| -0.40% |
| 6.8천 |
| 2026.09.29 | ₩19,081 | ₩19,316 | ₩19,037 | ₩19,201 | +0.63% | 6.6천 |
|---|
| 2026.09.28 | ₩19,108 | ₩19,148 | ₩18,961 | ₩19,094 | -0.07% | 2.6만 |
|---|
| 2026.09.25 | ₩19,255 | ₩19,255 | ₩19,094 | ₩19,094 | -0.83% | 1.1만 |
|---|
| 2026.09.24 | ₩19,268 | ₩19,302 | ₩19,134 | ₩19,161 | -0.56% | 1.3천 |
|---|
| 2026.09.23 | ₩19,068 | ₩19,241 | ₩19,056 | ₩19,128 | +0.32% | 1.7만 |
|---|
| 2026.09.22 | ₩19,068 | ₩19,121 | ₩19,041 | ₩19,061 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩19,188 | ₩19,389 | ₩19,068 | ₩19,068 | -0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩19,201 | ₩19,201 | ₩19,161 | ₩19,188 | -0.07% | 1.2천 |
|---|
| 2026.09.17 | ₩19,201 | ₩19,228 | ₩19,054 | ₩19,221 | +0.10% | 6.5천 |
|---|
| 2026.09.16 | ₩19,028 | ₩19,155 | ₩19,014 | ₩19,094 | +0.35% | 1.7천 |
|---|
| 2026.09.15 | ₩19,335 | ₩19,348 | ₩18,896 | ₩19,028 | -1.59% | 3.6만 |
|---|
| 2026.09.14 | ₩19,335 | ₩19,362 | ₩19,322 | ₩19,348 | +0.07% | 5천 |
|---|
| 2026.09.11 | ₩19,362 | ₩19,362 | ₩19,335 | ₩19,348 | -0.07% | 5.6천 |
|---|
| 2026.09.10 | ₩19,442 | ₩19,442 | ₩19,389 | ₩19,399 | -0.22% | 2.4천 |
|---|
| 2026.09.09 | ₩19,362 | ₩19,409 | ₩19,362 | ₩19,375 | +0.07% | 5.3천 |
|---|
| 2026.09.08 | ₩19,442 | ₩19,442 | ₩19,362 | ₩19,415 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩19,362 | ₩19,442 | ₩19,362 | ₩19,429 | +0.35% | 4.6천 |
|---|
| 2026.09.03 | ₩19,402 | ₩19,415 | ₩19,389 | ₩19,389 | -0.07% | 5.4천 |
|---|
| 2026.09.02 | ₩19,429 | ₩19,429 | ₩19,389 | ₩19,389 | -0.21% | 1.1만 |
|---|
| 2026.09.01 | ₩19,442 | ₩19,442 | ₩19,402 | ₩19,403 | -0.20% | 9.9천 |
|---|
| 2026.08.31 | ₩19,375 | ₩19,442 | ₩19,375 | ₩19,409 | +0.17% | 1.1만 |
|---|
| 2026.08.28 | ₩19,442 | ₩19,442 | ₩19,370 | ₩19,402 | -0.21% | 8.6천 |
|---|
| 2026.08.27 | ₩19,442 | ₩19,442 | ₩19,362 | ₩19,375 | -0.34% | 6.6천 |
|---|
| 2026.08.26 | ₩19,415 | ₩19,442 | ₩19,402 | ₩19,442 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩19,362 | ₩19,422 | ₩19,362 | ₩19,402 | +0.21% | 4.9천 |
|---|
| 2026.08.24 | ₩19,362 | ₩19,478 | ₩19,362 | ₩19,389 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩19,375 | ₩19,381 | ₩19,322 | ₩19,342 | -0.17% | 6.1천 |
|---|
| 2026.08.20 | ₩19,402 | ₩19,402 | ₩19,367 | ₩19,375 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩19,402 | ₩19,459 | ₩19,402 | ₩19,415 | +0.07% | 7.2천 |
|---|
| 2026.08.18 | ₩19,455 | ₩19,489 | ₩19,403 | ₩19,403 | -0.27% | 7.3천 |
|---|
| 2026.08.17 | ₩19,522 | ₩19,522 | ₩19,402 | ₩19,469 | -0.27% | 3.1천 |
|---|
| 2026.08.14 | ₩19,509 | ₩19,509 | ₩19,378 | ₩19,442 | -0.34% | 6.6천 |
|---|
| 2026.08.13 | ₩19,522 | ₩19,589 | ₩19,496 | ₩19,529 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,482 | ₩19,537 | ₩19,469 | ₩19,522 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩19,496 | ₩19,576 | ₩19,469 | ₩19,469 | -0.14% | 1.5천 |
|---|
| 2026.08.10 | ₩19,469 | ₩19,532 | ₩19,463 | ₩19,482 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩19,469 | ₩19,522 | ₩19,455 | ₩19,496 | +0.14% | 1.4만 |
|---|
| 2026.08.06 | ₩19,429 | ₩19,549 | ₩19,429 | ₩19,455 | +0.14% | 1.9만 |
|---|
| 2026.08.05 | ₩19,536 | ₩19,536 | ₩19,429 | ₩19,469 | -0.34% | 6.5천 |
|---|
| 2026.08.04 | ₩19,415 | ₩19,536 | ₩19,415 | ₩19,522 | +0.55% | 8.9천 |
|---|
| 2026.08.03 | ₩19,455 | ₩19,509 | ₩19,402 | ₩19,415 | -0.21% | 6.2천 |
|---|
| 2026.07.31 | ₩19,469 | ₩19,482 | ₩19,415 | ₩19,455 | -0.07% | 3.7천 |
|---|
| 2026.07.30 | ₩19,482 | ₩19,482 | ₩19,455 | ₩19,455 | -0.14% | 3.5천 |
|---|
| 2026.07.29 | ₩19,469 | ₩19,522 | ₩19,402 | ₩19,522 | +0.27% | 2.9천 |
|---|
| 2026.07.28 | ₩19,496 | ₩19,496 | ₩19,429 | ₩19,496 | 0.00% | 3.3천 |
|---|
| 2026.07.27 | ₩19,469 | ₩19,469 | ₩19,403 | ₩19,455 | -0.07% | 1.2만 |
|---|
| 2026.07.24 | ₩19,429 | ₩19,469 | ₩19,402 | ₩19,402 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩19,429 | ₩19,506 | ₩19,402 | ₩19,429 | 0.00% | 1.8만 |
|---|
| 2026.07.22 | ₩19,455 | ₩19,554 | ₩19,455 | ₩19,455 | 0.00% | 3천 |
|---|
| 2026.07.21 | ₩19,469 | ₩19,589 | ₩19,455 | ₩19,469 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩19,469 | ₩19,479 | ₩19,429 | ₩19,469 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩19,429 | ₩19,496 | ₩19,389 | ₩19,455 | +0.14% | 1.5만 |
|---|
| 2026.07.16 | ₩19,429 | ₩19,496 | ₩19,429 | ₩19,455 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩19,509 | ₩19,536 | ₩19,415 | ₩19,415 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩19,522 | ₩19,562 | ₩19,482 | ₩19,509 | -0.07% | 1.6만 |
|---|
| 2026.07.13 | ₩19,562 | ₩19,562 | ₩19,482 | ₩19,522 | -0.21% | 1.5만 |
|---|
| 2026.07.10 | ₩19,536 | ₩19,536 | ₩19,469 | ₩19,536 | 0.00% | 7.6천 |
|---|
| 2026.07.09 | ₩19,482 | ₩19,549 | ₩19,482 | ₩19,482 | 0.00% | 9.1천 |
|---|
| 2026.07.08 | ₩19,656 | ₩19,656 | ₩19,442 | ₩19,475 | -0.92% | 5.1천 |
|---|
| 2026.07.07 | ₩19,509 | ₩19,602 | ₩19,469 | ₩19,549 | +0.21% | 8.9천 |
|---|
| 2026.07.06 | ₩19,589 | ₩19,612 | ₩19,482 | ₩19,496 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩19,577 | ₩19,656 | ₩19,549 | ₩19,549 | -0.14% | 3.9천 |
|---|
| 2026.07.01 | ₩19,656 | ₩19,656 | ₩19,549 | ₩19,576 | -0.41% | 5.6천 |
|---|
| 2026.06.30 | ₩19,522 | ₩19,549 | ₩19,455 | ₩19,549 | +0.14% | 2만 |
|---|
| 2026.06.29 | ₩19,549 | ₩19,616 | ₩19,522 | ₩19,549 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩19,656 | ₩19,656 | ₩19,491 | ₩19,549 | -0.54% | 2만 |
|---|
| 2026.06.25 | ₩19,522 | ₩19,562 | ₩19,522 | ₩19,542 | +0.10% | 8.2천 |
|---|
| 2026.06.24 | ₩19,496 | ₩19,549 | ₩19,496 | ₩19,509 | +0.07% | 5.8천 |
|---|
| 2026.06.23 | ₩19,496 | ₩19,536 | ₩19,422 | ₩19,462 | -0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩19,589 | ₩19,589 | ₩19,498 | ₩19,517 | -0.37% | 5.9천 |
|---|
| 2026.06.18 | ₩19,455 | ₩19,502 | ₩19,455 | ₩19,489 | +0.17% | 7.7천 |
|---|
| 2026.06.17 | ₩19,429 | ₩19,522 | ₩19,429 | ₩19,455 | +0.14% | 9.9천 |
|---|
| 2026.06.16 | ₩19,536 | ₩19,536 | ₩19,415 | ₩19,429 | -0.55% | 1.2만 |
|---|
| 2026.06.15 | ₩19,589 | ₩19,589 | ₩19,442 | ₩19,530 | -0.30% | 5천 |
|---|
| 2026.06.12 | ₩19,549 | ₩19,656 | ₩19,549 | ₩19,625 | +0.39% | 8.4천 |
|---|
| 2026.06.11 | ₩19,522 | ₩19,562 | ₩19,522 | ₩19,549 | +0.14% | 1.6만 |
|---|
| 2026.06.10 | ₩19,696 | ₩19,696 | ₩19,522 | ₩19,562 | -0.68% | 9.2천 |
|---|
| 2026.06.09 | ₩19,549 | ₩19,616 | ₩19,536 | ₩19,536 | -0.07% | 3.6천 |
|---|
| 2026.06.08 | ₩19,549 | ₩19,616 | ₩19,482 | ₩19,562 | +0.07% | 1.1만 |
|---|
| 2026.06.05 | ₩19,616 | ₩19,616 | ₩19,562 | ₩19,569 | -0.24% | 2.1만 |
|---|
| 2026.06.04 | ₩19,589 | ₩19,629 | ₩19,589 | ₩19,589 | 0.00% | 2.4천 |
|---|
| 2026.06.03 | ₩19,536 | ₩19,656 | ₩19,496 | ₩19,509 | -0.14% | 2.7천 |
|---|
| 2026.06.02 | ₩19,522 | ₩19,536 | ₩19,496 | ₩19,522 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩19,536 | ₩19,602 | ₩19,469 | ₩19,513 | -0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩19,589 | ₩19,602 | ₩19,485 | ₩19,522 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩19,536 | ₩19,536 | ₩19,509 | ₩19,509 | -0.14% | 6.7천 |
|---|
| 2026.05.27 | ₩19,469 | ₩19,589 | ₩19,455 | ₩19,522 | +0.27% | 1.1만 |
|---|
| 2026.05.26 | ₩19,496 | ₩19,509 | ₩19,455 | ₩19,482 | -0.07% | 4.2천 |
|---|
| 2026.05.22 | ₩19,536 | ₩19,581 | ₩19,482 | ₩19,502 | -0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩19,616 | ₩19,616 | ₩19,496 | ₩19,536 | -0.41% | 3.9천 |
|---|
| 2026.05.20 | ₩19,576 | ₩19,576 | ₩19,429 | ₩19,536 | -0.20% | 8.8천 |
|---|
| 2026.05.19 | ₩19,509 | ₩19,556 | ₩19,409 | ₩19,455 | -0.27% | 2만 |
|---|
| 2026.05.18 | ₩19,389 | ₩19,576 | ₩19,389 | ₩19,496 | +0.55% | 9.5천 |
|---|
| 2026.05.15 | ₩19,389 | ₩19,576 | ₩19,389 | ₩19,576 | +0.97% | 7.3천 |
|---|
| 2026.05.14 | ₩19,734 | ₩19,736 | ₩19,596 | ₩19,636 | -0.49% | 1.6만 |
|---|
| 2026.05.13 | ₩19,709 | ₩19,709 | ₩19,602 | ₩19,616 | -0.47% | 1.3만 |
|---|
| 2026.05.12 | ₩19,683 | ₩19,683 | ₩19,536 | ₩19,562 | -0.61% | 6.2천 |
|---|
| 2026.05.11 | ₩19,629 | ₩19,705 | ₩19,505 | ₩19,562 | -0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩19,562 | ₩19,763 | ₩19,522 | ₩19,522 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩19,589 | ₩19,723 | ₩19,486 | ₩19,556 | -0.17% | 6.5천 |
|---|
| 2026.05.06 | ₩19,562 | ₩19,631 | ₩19,512 | ₩19,629 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩19,576 | ₩19,576 | ₩19,469 | ₩19,549 | -0.14% | 5.7천 |
|---|
| 2026.05.04 | ₩19,496 | ₩19,552 | ₩19,442 | ₩19,475 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩19,576 | ₩19,576 | ₩19,455 | ₩19,482 | -0.48% | 1.8만 |
|---|
| 2026.04.30 | ₩19,415 | ₩19,522 | ₩19,402 | ₩19,522 | +0.55% | 2만 |
|---|
| 2026.04.29 | ₩19,522 | ₩19,552 | ₩19,415 | ₩19,469 | -0.27% | 6.4천 |
|---|
| 2026.04.28 | ₩19,389 | ₩19,562 | ₩19,389 | ₩19,455 | +0.34% | 3.1천 |
|---|
| 2026.04.27 | ₩19,389 | ₩19,449 | ₩19,389 | ₩19,415 | +0.14% | 5.3천 |
|---|
| 2026.04.24 | ₩19,562 | ₩19,562 | ₩19,389 | ₩19,429 | -0.68% | 5.5천 |
|---|
| 2026.04.23 | ₩19,415 | ₩19,549 | ₩19,409 | ₩19,549 | +0.69% | 1.5만 |
|---|
| 2026.04.22 | ₩19,429 | ₩19,512 | ₩19,282 | ₩19,402 | -0.14% | 5천 |
|---|
| 2026.04.21 | ₩19,455 | ₩19,522 | ₩19,407 | ₩19,422 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩19,656 | ₩19,656 | ₩19,522 | ₩19,549 | -0.54% | 8천 |
|---|
| 2026.04.17 | ₩19,592 | ₩19,602 | ₩19,482 | ₩19,549 | -0.22% | 8.6천 |
|---|
| 2026.04.16 | ₩19,509 | ₩19,656 | ₩19,509 | ₩19,509 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩19,616 | ₩19,763 | ₩19,509 | ₩19,509 | -0.55% | 9.1천 |
|---|
| 2026.04.14 | ₩19,763 | ₩19,763 | ₩19,576 | ₩19,643 | -0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩19,602 | ₩19,616 | ₩19,576 | ₩19,616 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩19,616 | ₩19,663 | ₩19,536 | ₩19,637 | +0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩19,790 | ₩19,790 | ₩19,522 | ₩19,602 | -0.95% | 2만 |
|---|
| 2026.04.08 | ₩19,763 | ₩19,763 | ₩19,641 | ₩19,763 | 0.00% | 9.6천 |
|---|
| 2026.04.07 | ₩19,522 | ₩19,776 | ₩19,522 | ₩19,549 | +0.14% | 9천 |
|---|
| 2026.04.06 | ₩19,897 | ₩19,897 | ₩19,516 | ₩19,522 | -1.88% | 1만 |
|---|
| 2026.04.02 | ₩19,683 | ₩19,873 | ₩19,643 | ₩19,656 | -0.14% | 7.8천 |
|---|
| 2026.04.01 | ₩19,589 | ₩19,621 | ₩19,522 | ₩19,616 | +0.14% | 6.3천 |
|---|
| 2026.03.31 | ₩19,455 | ₩19,455 | ₩19,292 | ₩19,455 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩19,295 | ₩19,482 | ₩19,188 | ₩19,362 | +0.35% | 1.4만 |
|---|
| 2026.03.27 | ₩19,602 | ₩19,602 | ₩19,402 | ₩19,496 | -0.55% | 2.9천 |
|---|
| 2026.03.26 | ₩19,616 | ₩20,151 | ₩19,348 | ₩20,151 | +2.73% | 6.7천 |
|---|
| 2026.03.25 | ₩19,455 | ₩19,455 | ₩19,256 | ₩19,455 | 0.00% | 7.8천 |
|---|
| 2026.03.24 | ₩19,322 | ₩19,442 | ₩19,322 | ₩19,442 | +0.62% | 3.2천 |
|---|
| 2026.03.23 | ₩19,429 | ₩19,429 | ₩19,201 | ₩19,308 | -0.62% | 4.1천 |
|---|
| 2026.03.20 | ₩19,455 | ₩19,549 | ₩19,323 | ₩19,435 | -0.10% | 1.1만 |
|---|
| 2026.03.19 | ₩19,522 | ₩19,562 | ₩19,435 | ₩19,556 | +0.17% | 1만 |
|---|
| 2026.03.18 | ₩19,763 | ₩19,763 | ₩19,602 | ₩19,616 | -0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩19,843 | ₩19,843 | ₩19,489 | ₩19,770 | -0.37% | 2.7만 |
|---|
| 2026.03.16 | ₩19,429 | ₩20,151 | ₩19,322 | ₩19,857 | +2.20% | 6.8만 |
|---|
| 2026.03.13 | ₩19,335 | ₩19,857 | ₩19,322 | ₩19,629 | +1.52% | 5.6만 |
|---|
| 2026.03.12 | ₩19,161 | ₩19,429 | ₩19,121 | ₩19,348 | +0.98% | 5.4만 |
|---|
| 2026.03.11 | ₩19,188 | ₩19,295 | ₩19,094 | ₩19,188 | 0.00% | 2.6천 |
|---|
| 2026.03.10 | ₩19,175 | ₩19,241 | ₩19,094 | ₩19,148 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩19,643 | ₩19,643 | ₩19,094 | ₩19,241 | -2.04% | 1.9만 |
|---|
| 2026.03.06 | ₩19,121 | ₩19,137 | ₩19,081 | ₩19,081 | -0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩19,148 | ₩19,255 | ₩19,121 | ₩19,148 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩19,229 | ₩19,302 | ₩19,228 | ₩19,228 | -0.01% | 1만 |
|---|
| 2026.03.03 | ₩19,255 | ₩19,255 | ₩19,161 | ₩19,221 | -0.17% | 6.5천 |
|---|
| 2026.03.02 | ₩19,255 | ₩19,315 | ₩19,121 | ₩19,251 | -0.02% | 9.2천 |
|---|
| 2026.02.27 | ₩19,322 | ₩19,322 | ₩19,081 | ₩19,203 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩19,268 | ₩19,268 | ₩19,201 | ₩19,248 | -0.10% | 1만 |
|---|
| 2026.02.25 | ₩19,188 | ₩19,255 | ₩19,188 | ₩19,235 | +0.24% | 3.7천 |
|---|
| 2026.02.24 | ₩19,322 | ₩19,322 | ₩19,201 | ₩19,201 | -0.62% | 3.9천 |
|---|
| 2026.02.23 | ₩19,255 | ₩19,322 | ₩19,228 | ₩19,245 | -0.05% | 1.4만 |
|---|
| 2026.02.20 | ₩19,189 | ₩19,255 | ₩19,189 | ₩19,228 | +0.20% | 5.7천 |
|---|
| 2026.02.19 | ₩19,255 | ₩19,255 | ₩19,215 | ₩19,228 | -0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩19,188 | ₩19,308 | ₩19,188 | ₩19,228 | +0.21% | 6천 |
|---|
| 2026.02.17 | ₩19,389 | ₩19,389 | ₩19,228 | ₩19,255 | -0.69% | 1.2만 |
|---|
| 2026.02.13 | ₩19,268 | ₩19,275 | ₩19,175 | ₩19,228 | -0.21% | 8.4천 |
|---|
| 2026.02.12 | ₩19,315 | ₩19,455 | ₩19,241 | ₩19,415 | +0.52% | 1.6만 |
|---|
| 2026.02.11 | ₩19,201 | ₩19,389 | ₩19,201 | ₩19,215 | +0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩19,335 | ₩19,455 | ₩19,228 | ₩19,295 | -0.21% | 8.4천 |
|---|
| 2026.02.09 | ₩19,228 | ₩19,469 | ₩19,228 | ₩19,268 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩19,330 | ₩19,402 | ₩19,241 | ₩19,308 | -0.11% | 4.3만 |
|---|
| 2026.02.05 | ₩19,375 | ₩19,438 | ₩19,188 | ₩19,201 | -0.90% | 4.4만 |
|---|
| 2026.02.04 | ₩19,375 | ₩19,509 | ₩19,375 | ₩19,402 | +0.14% | 1.2만 |
|---|
| 2026.02.03 | ₩19,335 | ₩19,602 | ₩19,302 | ₩19,322 | -0.07% | 3.4만 |
|---|
| 2026.02.02 | ₩19,576 | ₩19,576 | ₩19,375 | ₩19,429 | -0.75% | 1.2만 |
|---|
| 2026.01.30 | ₩19,389 | ₩19,455 | ₩19,368 | ₩19,375 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩19,335 | ₩19,522 | ₩19,335 | ₩19,415 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩19,449 | ₩19,509 | ₩19,375 | ₩19,394 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩19,469 | ₩19,508 | ₩19,346 | ₩19,508 | +0.20% | 4.3천 |
|---|
| 2026.01.26 | ₩19,522 | ₩19,522 | ₩19,389 | ₩19,434 | -0.45% | 4.8천 |
|---|
| 2026.01.23 | ₩19,375 | ₩19,496 | ₩19,375 | ₩19,455 | +0.41% | 4.5천 |
|---|
| 2026.01.22 | ₩19,455 | ₩19,509 | ₩19,429 | ₩19,455 | 0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩19,415 | ₩19,487 | ₩19,348 | ₩19,415 | 0.00% | 5.3천 |
|---|
| 2026.01.20 | ₩19,415 | ₩19,415 | ₩19,255 | ₩19,348 | -0.34% | 7.5천 |
|---|
| 2026.01.16 | ₩19,429 | ₩19,475 | ₩19,429 | ₩19,469 | +0.21% | 2천 |
|---|
| 2026.01.15 | ₩19,482 | ₩19,482 | ₩19,429 | ₩19,455 | -0.14% | 8.8천 |
|---|
| 2026.01.14 | ₩19,656 | ₩19,656 | ₩19,529 | ₩19,588 | -0.35% | 1.2만 |
|---|
| 2026.01.13 | ₩19,643 | ₩19,643 | ₩19,549 | ₩19,576 | -0.34% | 8.3천 |
|---|
| 2026.01.12 | ₩19,522 | ₩19,549 | ₩19,479 | ₩19,549 | +0.14% | 1.7만 |
|---|
| 2026.01.09 | ₩19,415 | ₩19,522 | ₩19,282 | ₩19,496 | +0.41% | 4.8만 |
|---|
| 2026.01.08 | ₩19,215 | ₩19,342 | ₩19,215 | ₩19,247 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩19,298 | ₩19,298 | ₩19,134 | ₩19,255 | -0.22% | 3천 |
|---|
| 2026.01.06 | ₩19,215 | ₩19,279 | ₩19,188 | ₩19,232 | +0.09% | 5.9천 |
|---|
| 2026.01.05 | ₩19,228 | ₩19,348 | ₩19,201 | ₩19,232 | +0.02% | 9.4천 |
|---|
| 2026.01.02 | ₩19,228 | ₩19,294 | ₩19,201 | ₩19,282 | +0.28% | 9.7천 |
|---|
| 2025.12.31 | ₩19,255 | ₩19,255 | ₩19,201 | ₩19,201 | -0.28% | 5.7천 |
|---|
| 2025.12.30 | ₩19,161 | ₩19,308 | ₩19,161 | ₩19,188 | +0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩19,188 | ₩19,268 | ₩19,161 | ₩19,187 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩19,228 | ₩19,295 | ₩19,228 | ₩19,255 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩19,268 | ₩19,323 | ₩19,255 | ₩19,308 | +0.21% | 1.1천 |
|---|
| 2025.12.23 | ₩19,402 | ₩19,435 | ₩19,235 | ₩19,322 | -0.41% | 3.4만 |
|---|
| 2025.12.22 | ₩19,355 | ₩19,355 | ₩19,255 | ₩19,322 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩19,268 | ₩19,449 | ₩19,268 | ₩19,322 | +0.28% | 7.3천 |
|---|
| 2025.12.18 | ₩19,348 | ₩19,362 | ₩19,282 | ₩19,322 | -0.14% | 3.4만 |
|---|
| 2025.12.17 | ₩19,402 | ₩19,589 | ₩19,389 | ₩19,429 | +0.14% | 6.7천 |
|---|
| 2025.12.16 | ₩19,362 | ₩19,482 | ₩19,255 | ₩19,442 | +0.41% | 3.6만 |
|---|
| 2025.12.15 | ₩19,643 | ₩19,643 | ₩19,362 | ₩19,362 | -1.43% | 2만 |
|---|
| 2025.12.12 | ₩19,629 | ₩19,723 | ₩19,469 | ₩19,723 | +0.48% | 2.8만 |
|---|
| 2025.12.11 | ₩19,589 | ₩19,602 | ₩19,442 | ₩19,589 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩19,389 | ₩19,629 | ₩19,389 | ₩19,576 | +0.97% | 4.3만 |
|---|
| 2025.12.09 | ₩19,415 | ₩19,513 | ₩19,375 | ₩19,378 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩19,496 | ₩19,552 | ₩19,389 | ₩19,389 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩19,335 | ₩19,536 | ₩19,335 | ₩19,536 | +1.04% | 1.7만 |
|---|
| 2025.12.04 | ₩19,455 | ₩19,455 | ₩19,322 | ₩19,415 | -0.21% | 3.9만 |
|---|
| 2025.12.03 | ₩19,391 | ₩19,429 | ₩19,255 | ₩19,429 | +0.19% | 5천 |
|---|
| 2025.12.02 | ₩19,215 | ₩19,415 | ₩19,215 | ₩19,255 | +0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩19,522 | ₩19,522 | ₩19,215 | ₩19,308 | -1.10% | 2.5만 |
|---|
| 2025.11.28 | ₩19,389 | ₩19,397 | ₩19,241 | ₩19,397 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩19,215 | ₩19,389 | ₩19,215 | ₩19,322 | +0.56% | 9.9천 |
|---|
| 2025.11.25 | ₩19,188 | ₩19,389 | ₩19,175 | ₩19,348 | +0.84% | 1.5만 |
|---|
| 2025.11.24 | ₩19,175 | ₩19,389 | ₩19,155 | ₩19,282 | +0.56% | 1.5만 |
|---|
| 2025.11.21 | ₩19,141 | ₩19,185 | ₩19,028 | ₩19,134 | -0.03% | 2.8만 |
|---|
| 2025.11.20 | ₩19,328 | ₩19,362 | ₩19,054 | ₩19,094 | -1.21% | 2.7만 |
|---|
| 2025.11.19 | ₩19,315 | ₩19,315 | ₩19,188 | ₩19,201 | -0.59% | 2.4만 |
|---|
| 2025.11.18 | ₩19,308 | ₩19,362 | ₩19,148 | ₩19,355 | +0.24% | 5.2만 |
|---|
| 2025.11.17 | ₩19,375 | ₩19,522 | ₩19,295 | ₩19,308 | -0.35% | 2.3만 |
|---|
| 2025.11.14 | ₩19,496 | ₩19,509 | ₩19,335 | ₩19,429 | -0.34% | 1.4만 |
|---|
| 2025.11.13 | ₩19,910 | ₩19,910 | ₩19,509 | ₩19,522 | -1.95% | 3.4만 |
|---|
| 2025.11.12 | ₩19,656 | ₩19,656 | ₩19,589 | ₩19,643 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩19,656 | ₩19,717 | ₩19,623 | ₩19,643 | -0.07% | 9천 |
|---|
| 2025.11.10 | ₩19,910 | ₩19,910 | ₩19,589 | ₩19,656 | -1.28% | 1.2만 |
|---|
| 2025.11.07 | ₩19,815 | ₩19,815 | ₩19,643 | ₩19,656 | -0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩19,750 | ₩19,883 | ₩19,669 | ₩19,683 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩19,843 | ₩19,895 | ₩19,683 | ₩19,750 | -0.47% | 2.1만 |
|---|
| 2025.11.04 | ₩19,683 | ₩19,803 | ₩19,683 | ₩19,709 | +0.14% | 7.7만 |
|---|
| 2025.11.03 | ₩19,736 | ₩19,910 | ₩19,676 | ₩19,816 | +0.41% | 1.7만 |
|---|
| 2025.10.31 | ₩19,883 | ₩19,897 | ₩19,783 | ₩19,790 | -0.47% | 1.2만 |
|---|
| 2025.10.30 | ₩19,843 | ₩19,897 | ₩19,762 | ₩19,857 | +0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩19,923 | ₩19,923 | ₩19,669 | ₩19,843 | -0.40% | 11만 |
|---|
| 2025.10.28 | ₩19,669 | ₩19,910 | ₩19,629 | ₩19,843 | +0.88% | 7.1만 |
|---|
| 2025.10.27 | ₩19,669 | ₩19,669 | ₩19,596 | ₩19,669 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩19,715 | ₩19,715 | ₩19,616 | ₩19,669 | -0.23% | 2.3천 |
|---|
| 2025.10.23 | ₩19,562 | ₩19,723 | ₩19,562 | ₩19,616 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩19,656 | ₩19,656 | ₩19,589 | ₩19,589 | -0.34% | 8.6천 |
|---|
| 2025.10.21 | ₩19,857 | ₩19,857 | ₩19,669 | ₩19,669 | -0.94% | 1.4만 |
|---|
| 2025.10.20 | ₩19,616 | ₩19,709 | ₩19,616 | ₩19,643 | +0.14% | 1만 |
|---|
| 2025.10.17 | ₩19,950 | ₩19,950 | ₩19,709 | ₩19,709 | -1.21% | 1.8만 |
|---|
| 2025.10.16 | ₩19,616 | ₩19,790 | ₩19,589 | ₩19,738 | +0.62% | 2.4만 |
|---|
| 2025.10.15 | ₩19,910 | ₩19,927 | ₩19,602 | ₩19,629 | -1.41% | 5.9천 |
|---|
| 2025.10.14 | ₩19,798 | ₩19,834 | ₩19,775 | ₩19,830 | +0.16% | 3.5천 |
|---|
| 2025.10.13 | ₩19,923 | ₩19,923 | ₩19,723 | ₩19,830 | -0.47% | 9.5천 |
|---|
| 2025.10.10 | ₩19,870 | ₩19,870 | ₩19,755 | ₩19,802 | -0.34% | 3.4만 |
|---|