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 | ₩19,015 | ₩19,202 | ₩19,015 | ₩19,149 | +0.70% | 1.8만 |
| 2026.10.08 | ₩19,042 | ₩19,042 | ₩18,921 | ₩19,001 | -0.21% | 9천 |
| 2026.10.07 | ₩19,122 | ₩19,122 | ₩18,847 | ₩19,028 | -0.49% | 4.5천 |
| 2026.10.06 | ₩19,149 | ₩19,256 | ₩19,095 | ₩19,162 | +0.07% | 7천 |
| 2026.10.05 | ₩19,229 | ₩19,243 | ₩19,162 | ₩19,172 | -0.30% | 1.2만 |
| 2026.10.02 | ₩19,363 | ₩19,430 | ₩19,176 | ₩19,176 | -0.97% | 1.4만 |
| 2026.10.01 | ₩19,243 | ₩19,249 | ₩19,189 | ₩19,243 | 0.00% | 1.7천 |
| 2026.09.30 | ₩19,279 | ₩19,323 | ₩19,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,202 |
| -0.40% |
| 6.8천 |
| 2026.09.29 | ₩19,122 | ₩19,358 | ₩19,078 | ₩19,243 | +0.63% | 6.6천 |
|---|
| 2026.09.28 | ₩19,149 | ₩19,189 | ₩19,001 | ₩19,135 | -0.07% | 2.6만 |
|---|
| 2026.09.25 | ₩19,296 | ₩19,296 | ₩19,135 | ₩19,135 | -0.83% | 1.1만 |
|---|
| 2026.09.24 | ₩19,310 | ₩19,343 | ₩19,176 | ₩19,202 | -0.56% | 1.3천 |
|---|
| 2026.09.23 | ₩19,109 | ₩19,283 | ₩19,097 | ₩19,169 | +0.32% | 1.7만 |
|---|
| 2026.09.22 | ₩19,109 | ₩19,162 | ₩19,082 | ₩19,102 | -0.04% | 6.9천 |
|---|
| 2026.09.21 | ₩19,229 | ₩19,430 | ₩19,109 | ₩19,109 | -0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩19,243 | ₩19,243 | ₩19,202 | ₩19,229 | -0.07% | 1.2천 |
|---|
| 2026.09.17 | ₩19,243 | ₩19,269 | ₩19,095 | ₩19,263 | +0.10% | 6.5천 |
|---|
| 2026.09.16 | ₩19,068 | ₩19,196 | ₩19,055 | ₩19,135 | +0.35% | 1.7천 |
|---|
| 2026.09.15 | ₩19,377 | ₩19,390 | ₩18,937 | ₩19,068 | -1.59% | 3.6만 |
|---|
| 2026.09.14 | ₩19,377 | ₩19,403 | ₩19,363 | ₩19,390 | +0.07% | 5천 |
|---|
| 2026.09.11 | ₩19,403 | ₩19,403 | ₩19,377 | ₩19,390 | -0.07% | 5.6천 |
|---|
| 2026.09.10 | ₩19,484 | ₩19,484 | ₩19,430 | ₩19,441 | -0.22% | 2.4천 |
|---|
| 2026.09.09 | ₩19,403 | ₩19,450 | ₩19,403 | ₩19,417 | +0.07% | 5.3천 |
|---|
| 2026.09.08 | ₩19,484 | ₩19,484 | ₩19,403 | ₩19,457 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩19,403 | ₩19,484 | ₩19,403 | ₩19,470 | +0.35% | 4.6천 |
|---|
| 2026.09.03 | ₩19,444 | ₩19,457 | ₩19,430 | ₩19,430 | -0.07% | 5.4천 |
|---|
| 2026.09.02 | ₩19,470 | ₩19,470 | ₩19,430 | ₩19,430 | -0.21% | 1.1만 |
|---|
| 2026.09.01 | ₩19,484 | ₩19,484 | ₩19,444 | ₩19,445 | -0.20% | 9.9천 |
|---|
| 2026.08.31 | ₩19,417 | ₩19,484 | ₩19,417 | ₩19,450 | +0.17% | 1.1만 |
|---|
| 2026.08.28 | ₩19,484 | ₩19,484 | ₩19,412 | ₩19,444 | -0.21% | 8.6천 |
|---|
| 2026.08.27 | ₩19,484 | ₩19,484 | ₩19,403 | ₩19,417 | -0.34% | 6.6천 |
|---|
| 2026.08.26 | ₩19,457 | ₩19,484 | ₩19,444 | ₩19,484 | +0.14% | 2천 |
|---|
| 2026.08.25 | ₩19,403 | ₩19,464 | ₩19,403 | ₩19,444 | +0.21% | 4.9천 |
|---|
| 2026.08.24 | ₩19,403 | ₩19,520 | ₩19,403 | ₩19,430 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩19,417 | ₩19,422 | ₩19,363 | ₩19,383 | -0.17% | 6.1천 |
|---|
| 2026.08.20 | ₩19,444 | ₩19,444 | ₩19,409 | ₩19,417 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩19,444 | ₩19,501 | ₩19,444 | ₩19,457 | +0.07% | 7.2천 |
|---|
| 2026.08.18 | ₩19,497 | ₩19,531 | ₩19,445 | ₩19,445 | -0.27% | 7.3천 |
|---|
| 2026.08.17 | ₩19,564 | ₩19,564 | ₩19,444 | ₩19,511 | -0.27% | 3.1천 |
|---|
| 2026.08.14 | ₩19,551 | ₩19,551 | ₩19,420 | ₩19,484 | -0.34% | 6.6천 |
|---|
| 2026.08.13 | ₩19,564 | ₩19,631 | ₩19,537 | ₩19,571 | +0.03% | 1.6만 |
|---|
| 2026.08.12 | ₩19,524 | ₩19,579 | ₩19,511 | ₩19,564 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩19,537 | ₩19,618 | ₩19,511 | ₩19,511 | -0.14% | 1.5천 |
|---|
| 2026.08.10 | ₩19,511 | ₩19,574 | ₩19,505 | ₩19,524 | +0.07% | 1.2만 |
|---|
| 2026.08.07 | ₩19,511 | ₩19,564 | ₩19,497 | ₩19,537 | +0.14% | 1.4만 |
|---|
| 2026.08.06 | ₩19,470 | ₩19,591 | ₩19,470 | ₩19,497 | +0.14% | 1.9만 |
|---|
| 2026.08.05 | ₩19,578 | ₩19,578 | ₩19,470 | ₩19,511 | -0.34% | 6.5천 |
|---|
| 2026.08.04 | ₩19,457 | ₩19,578 | ₩19,457 | ₩19,564 | +0.55% | 8.9천 |
|---|
| 2026.08.03 | ₩19,497 | ₩19,551 | ₩19,444 | ₩19,457 | -0.21% | 6.2천 |
|---|
| 2026.07.31 | ₩19,511 | ₩19,524 | ₩19,457 | ₩19,497 | -0.07% | 3.7천 |
|---|
| 2026.07.30 | ₩19,524 | ₩19,524 | ₩19,497 | ₩19,497 | -0.14% | 3.5천 |
|---|
| 2026.07.29 | ₩19,511 | ₩19,564 | ₩19,444 | ₩19,564 | +0.27% | 2.9천 |
|---|
| 2026.07.28 | ₩19,537 | ₩19,537 | ₩19,470 | ₩19,537 | 0.00% | 3.3천 |
|---|
| 2026.07.27 | ₩19,511 | ₩19,511 | ₩19,445 | ₩19,497 | -0.07% | 1.2만 |
|---|
| 2026.07.24 | ₩19,470 | ₩19,511 | ₩19,444 | ₩19,444 | -0.14% | 4.4천 |
|---|
| 2026.07.23 | ₩19,470 | ₩19,548 | ₩19,444 | ₩19,470 | 0.00% | 1.8만 |
|---|
| 2026.07.22 | ₩19,497 | ₩19,596 | ₩19,497 | ₩19,497 | 0.00% | 3천 |
|---|
| 2026.07.21 | ₩19,511 | ₩19,631 | ₩19,497 | ₩19,511 | 0.00% | 2.1만 |
|---|
| 2026.07.20 | ₩19,511 | ₩19,521 | ₩19,470 | ₩19,511 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩19,470 | ₩19,537 | ₩19,430 | ₩19,497 | +0.14% | 1.5만 |
|---|
| 2026.07.16 | ₩19,470 | ₩19,537 | ₩19,470 | ₩19,497 | +0.14% | 1.1만 |
|---|
| 2026.07.15 | ₩19,551 | ₩19,578 | ₩19,457 | ₩19,457 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩19,564 | ₩19,604 | ₩19,524 | ₩19,551 | -0.07% | 1.6만 |
|---|
| 2026.07.13 | ₩19,604 | ₩19,604 | ₩19,524 | ₩19,564 | -0.21% | 1.5만 |
|---|
| 2026.07.10 | ₩19,578 | ₩19,578 | ₩19,511 | ₩19,578 | 0.00% | 7.6천 |
|---|
| 2026.07.09 | ₩19,524 | ₩19,591 | ₩19,524 | ₩19,524 | 0.00% | 9.1천 |
|---|
| 2026.07.08 | ₩19,698 | ₩19,698 | ₩19,484 | ₩19,517 | -0.92% | 5.1천 |
|---|
| 2026.07.07 | ₩19,551 | ₩19,645 | ₩19,511 | ₩19,591 | +0.21% | 8.9천 |
|---|
| 2026.07.06 | ₩19,631 | ₩19,654 | ₩19,524 | ₩19,537 | -0.48% | 1.1만 |
|---|
| 2026.07.02 | ₩19,619 | ₩19,698 | ₩19,591 | ₩19,591 | -0.14% | 3.9천 |
|---|
| 2026.07.01 | ₩19,698 | ₩19,698 | ₩19,591 | ₩19,618 | -0.41% | 5.6천 |
|---|
| 2026.06.30 | ₩19,564 | ₩19,591 | ₩19,497 | ₩19,591 | +0.14% | 2만 |
|---|
| 2026.06.29 | ₩19,591 | ₩19,658 | ₩19,564 | ₩19,591 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩19,698 | ₩19,698 | ₩19,533 | ₩19,591 | -0.54% | 2만 |
|---|
| 2026.06.25 | ₩19,564 | ₩19,604 | ₩19,564 | ₩19,584 | +0.10% | 8.2천 |
|---|
| 2026.06.24 | ₩19,537 | ₩19,591 | ₩19,537 | ₩19,551 | +0.07% | 5.8천 |
|---|
| 2026.06.23 | ₩19,537 | ₩19,578 | ₩19,464 | ₩19,504 | -0.17% | 1.2만 |
|---|
| 2026.06.22 | ₩19,631 | ₩19,631 | ₩19,540 | ₩19,559 | -0.37% | 5.9천 |
|---|
| 2026.06.18 | ₩19,497 | ₩19,544 | ₩19,497 | ₩19,531 | +0.17% | 7.7천 |
|---|
| 2026.06.17 | ₩19,470 | ₩19,564 | ₩19,470 | ₩19,497 | +0.14% | 9.9천 |
|---|
| 2026.06.16 | ₩19,578 | ₩19,578 | ₩19,457 | ₩19,470 | -0.55% | 1.2만 |
|---|
| 2026.06.15 | ₩19,631 | ₩19,631 | ₩19,484 | ₩19,572 | -0.30% | 5천 |
|---|
| 2026.06.12 | ₩19,591 | ₩19,698 | ₩19,591 | ₩19,667 | +0.39% | 8.4천 |
|---|
| 2026.06.11 | ₩19,564 | ₩19,604 | ₩19,564 | ₩19,591 | +0.14% | 1.6만 |
|---|
| 2026.06.10 | ₩19,738 | ₩19,738 | ₩19,564 | ₩19,604 | -0.68% | 9.2천 |
|---|
| 2026.06.09 | ₩19,591 | ₩19,658 | ₩19,578 | ₩19,578 | -0.07% | 3.6천 |
|---|
| 2026.06.08 | ₩19,591 | ₩19,658 | ₩19,524 | ₩19,604 | +0.07% | 1.1만 |
|---|
| 2026.06.05 | ₩19,658 | ₩19,658 | ₩19,604 | ₩19,611 | -0.24% | 2.1만 |
|---|
| 2026.06.04 | ₩19,631 | ₩19,671 | ₩19,631 | ₩19,631 | 0.00% | 2.4천 |
|---|
| 2026.06.03 | ₩19,578 | ₩19,698 | ₩19,537 | ₩19,551 | -0.14% | 2.7천 |
|---|
| 2026.06.02 | ₩19,564 | ₩19,578 | ₩19,537 | ₩19,564 | 0.00% | 6천 |
|---|
| 2026.06.01 | ₩19,578 | ₩19,645 | ₩19,511 | ₩19,555 | -0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩19,631 | ₩19,645 | ₩19,527 | ₩19,564 | -0.34% | 1.2만 |
|---|
| 2026.05.28 | ₩19,578 | ₩19,578 | ₩19,551 | ₩19,551 | -0.14% | 6.7천 |
|---|
| 2026.05.27 | ₩19,511 | ₩19,631 | ₩19,497 | ₩19,564 | +0.27% | 1.1만 |
|---|
| 2026.05.26 | ₩19,537 | ₩19,551 | ₩19,497 | ₩19,524 | -0.07% | 4.2천 |
|---|
| 2026.05.22 | ₩19,578 | ₩19,623 | ₩19,524 | ₩19,544 | -0.17% | 1.7만 |
|---|
| 2026.05.21 | ₩19,658 | ₩19,658 | ₩19,537 | ₩19,578 | -0.41% | 3.9천 |
|---|
| 2026.05.20 | ₩19,618 | ₩19,618 | ₩19,470 | ₩19,578 | -0.20% | 8.8천 |
|---|
| 2026.05.19 | ₩19,551 | ₩19,598 | ₩19,450 | ₩19,497 | -0.27% | 2만 |
|---|
| 2026.05.18 | ₩19,430 | ₩19,618 | ₩19,430 | ₩19,537 | +0.55% | 9.5천 |
|---|
| 2026.05.15 | ₩19,430 | ₩19,618 | ₩19,430 | ₩19,618 | +0.97% | 7.3천 |
|---|
| 2026.05.14 | ₩19,776 | ₩19,779 | ₩19,638 | ₩19,678 | -0.49% | 1.6만 |
|---|
| 2026.05.13 | ₩19,752 | ₩19,752 | ₩19,645 | ₩19,658 | -0.47% | 1.3만 |
|---|
| 2026.05.12 | ₩19,725 | ₩19,725 | ₩19,578 | ₩19,604 | -0.61% | 6.2천 |
|---|
| 2026.05.11 | ₩19,671 | ₩19,748 | ₩19,547 | ₩19,604 | -0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩19,604 | ₩19,805 | ₩19,564 | ₩19,564 | -0.21% | 1.5만 |
|---|
| 2026.05.07 | ₩19,631 | ₩19,765 | ₩19,528 | ₩19,598 | -0.17% | 6.5천 |
|---|
| 2026.05.06 | ₩19,604 | ₩19,673 | ₩19,554 | ₩19,671 | +0.34% | 1.1만 |
|---|
| 2026.05.05 | ₩19,618 | ₩19,618 | ₩19,511 | ₩19,591 | -0.14% | 5.7천 |
|---|
| 2026.05.04 | ₩19,537 | ₩19,594 | ₩19,484 | ₩19,517 | -0.10% | 1.1만 |
|---|
| 2026.05.01 | ₩19,618 | ₩19,618 | ₩19,497 | ₩19,524 | -0.48% | 1.8만 |
|---|
| 2026.04.30 | ₩19,457 | ₩19,564 | ₩19,444 | ₩19,564 | +0.55% | 2만 |
|---|
| 2026.04.29 | ₩19,564 | ₩19,594 | ₩19,457 | ₩19,511 | -0.27% | 6.4천 |
|---|
| 2026.04.28 | ₩19,430 | ₩19,604 | ₩19,430 | ₩19,497 | +0.34% | 3.1천 |
|---|
| 2026.04.27 | ₩19,430 | ₩19,491 | ₩19,430 | ₩19,457 | +0.14% | 5.3천 |
|---|
| 2026.04.24 | ₩19,604 | ₩19,604 | ₩19,430 | ₩19,470 | -0.68% | 5.5천 |
|---|
| 2026.04.23 | ₩19,457 | ₩19,591 | ₩19,450 | ₩19,591 | +0.69% | 1.5만 |
|---|
| 2026.04.22 | ₩19,470 | ₩19,554 | ₩19,323 | ₩19,444 | -0.14% | 5천 |
|---|
| 2026.04.21 | ₩19,497 | ₩19,564 | ₩19,449 | ₩19,464 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩19,698 | ₩19,698 | ₩19,564 | ₩19,591 | -0.54% | 8천 |
|---|
| 2026.04.17 | ₩19,634 | ₩19,645 | ₩19,524 | ₩19,591 | -0.22% | 8.6천 |
|---|
| 2026.04.16 | ₩19,551 | ₩19,698 | ₩19,551 | ₩19,551 | 0.00% | 4.4천 |
|---|
| 2026.04.15 | ₩19,658 | ₩19,805 | ₩19,551 | ₩19,551 | -0.55% | 9.1천 |
|---|
| 2026.04.14 | ₩19,805 | ₩19,805 | ₩19,618 | ₩19,685 | -0.61% | 1.9만 |
|---|
| 2026.04.13 | ₩19,645 | ₩19,658 | ₩19,618 | ₩19,658 | +0.07% | 5.5천 |
|---|
| 2026.04.10 | ₩19,658 | ₩19,705 | ₩19,578 | ₩19,680 | +0.11% | 1.3만 |
|---|
| 2026.04.09 | ₩19,832 | ₩19,832 | ₩19,564 | ₩19,645 | -0.95% | 2만 |
|---|
| 2026.04.08 | ₩19,805 | ₩19,805 | ₩19,684 | ₩19,805 | 0.00% | 9.6천 |
|---|
| 2026.04.07 | ₩19,564 | ₩19,819 | ₩19,564 | ₩19,591 | +0.14% | 9천 |
|---|
| 2026.04.06 | ₩19,939 | ₩19,939 | ₩19,558 | ₩19,564 | -1.88% | 1만 |
|---|
| 2026.04.02 | ₩19,725 | ₩19,915 | ₩19,685 | ₩19,698 | -0.14% | 7.8천 |
|---|
| 2026.04.01 | ₩19,631 | ₩19,663 | ₩19,564 | ₩19,658 | +0.14% | 6.3천 |
|---|
| 2026.03.31 | ₩19,497 | ₩19,497 | ₩19,334 | ₩19,497 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩19,336 | ₩19,524 | ₩19,229 | ₩19,403 | +0.35% | 1.4만 |
|---|
| 2026.03.27 | ₩19,645 | ₩19,645 | ₩19,444 | ₩19,537 | -0.55% | 2.9천 |
|---|
| 2026.03.26 | ₩19,658 | ₩20,194 | ₩19,390 | ₩20,194 | +2.73% | 6.7천 |
|---|
| 2026.03.25 | ₩19,497 | ₩19,497 | ₩19,298 | ₩19,497 | 0.00% | 7.8천 |
|---|
| 2026.03.24 | ₩19,363 | ₩19,484 | ₩19,363 | ₩19,484 | +0.62% | 3.2천 |
|---|
| 2026.03.23 | ₩19,470 | ₩19,470 | ₩19,243 | ₩19,350 | -0.62% | 4.1천 |
|---|
| 2026.03.20 | ₩19,497 | ₩19,591 | ₩19,365 | ₩19,477 | -0.10% | 1.1만 |
|---|
| 2026.03.19 | ₩19,564 | ₩19,604 | ₩19,477 | ₩19,598 | +0.17% | 1만 |
|---|
| 2026.03.18 | ₩19,805 | ₩19,805 | ₩19,645 | ₩19,658 | -0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩19,886 | ₩19,886 | ₩19,531 | ₩19,812 | -0.37% | 2.7만 |
|---|
| 2026.03.16 | ₩19,470 | ₩20,194 | ₩19,363 | ₩19,899 | +2.20% | 6.8만 |
|---|
| 2026.03.13 | ₩19,377 | ₩19,899 | ₩19,363 | ₩19,671 | +1.52% | 5.6만 |
|---|
| 2026.03.12 | ₩19,202 | ₩19,470 | ₩19,162 | ₩19,390 | +0.98% | 5.4만 |
|---|
| 2026.03.11 | ₩19,229 | ₩19,336 | ₩19,135 | ₩19,229 | 0.00% | 2.6천 |
|---|
| 2026.03.10 | ₩19,216 | ₩19,283 | ₩19,135 | ₩19,189 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩19,685 | ₩19,685 | ₩19,135 | ₩19,283 | -2.04% | 1.9만 |
|---|
| 2026.03.06 | ₩19,162 | ₩19,178 | ₩19,122 | ₩19,122 | -0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩19,189 | ₩19,296 | ₩19,162 | ₩19,189 | 0.00% | 1.3만 |
|---|
| 2026.03.04 | ₩19,271 | ₩19,343 | ₩19,269 | ₩19,269 | -0.01% | 1만 |
|---|
| 2026.03.03 | ₩19,296 | ₩19,296 | ₩19,202 | ₩19,263 | -0.17% | 6.5천 |
|---|
| 2026.03.02 | ₩19,296 | ₩19,357 | ₩19,162 | ₩19,292 | -0.02% | 9.2천 |
|---|
| 2026.02.27 | ₩19,363 | ₩19,363 | ₩19,122 | ₩19,244 | -0.62% | 1.5만 |
|---|
| 2026.02.26 | ₩19,310 | ₩19,310 | ₩19,243 | ₩19,290 | -0.10% | 1만 |
|---|
| 2026.02.25 | ₩19,229 | ₩19,296 | ₩19,229 | ₩19,276 | +0.24% | 3.7천 |
|---|
| 2026.02.24 | ₩19,363 | ₩19,363 | ₩19,243 | ₩19,243 | -0.62% | 3.9천 |
|---|
| 2026.02.23 | ₩19,296 | ₩19,363 | ₩19,269 | ₩19,287 | -0.05% | 1.4만 |
|---|
| 2026.02.20 | ₩19,231 | ₩19,296 | ₩19,231 | ₩19,269 | +0.20% | 5.7천 |
|---|
| 2026.02.19 | ₩19,296 | ₩19,296 | ₩19,256 | ₩19,269 | -0.14% | 4.8천 |
|---|
| 2026.02.18 | ₩19,229 | ₩19,350 | ₩19,229 | ₩19,269 | +0.21% | 6천 |
|---|
| 2026.02.17 | ₩19,430 | ₩19,430 | ₩19,269 | ₩19,296 | -0.69% | 1.2만 |
|---|
| 2026.02.13 | ₩19,310 | ₩19,316 | ₩19,216 | ₩19,269 | -0.21% | 8.4천 |
|---|
| 2026.02.12 | ₩19,357 | ₩19,497 | ₩19,283 | ₩19,457 | +0.52% | 1.6만 |
|---|
| 2026.02.11 | ₩19,243 | ₩19,430 | ₩19,243 | ₩19,256 | +0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩19,377 | ₩19,497 | ₩19,269 | ₩19,336 | -0.21% | 8.4천 |
|---|
| 2026.02.09 | ₩19,269 | ₩19,511 | ₩19,269 | ₩19,310 | +0.21% | 1.1만 |
|---|
| 2026.02.06 | ₩19,371 | ₩19,444 | ₩19,283 | ₩19,350 | -0.11% | 4.3만 |
|---|
| 2026.02.05 | ₩19,417 | ₩19,480 | ₩19,229 | ₩19,243 | -0.90% | 4.4만 |
|---|
| 2026.02.04 | ₩19,417 | ₩19,551 | ₩19,417 | ₩19,444 | +0.14% | 1.2만 |
|---|
| 2026.02.03 | ₩19,377 | ₩19,645 | ₩19,343 | ₩19,363 | -0.07% | 3.4만 |
|---|
| 2026.02.02 | ₩19,618 | ₩19,618 | ₩19,417 | ₩19,470 | -0.75% | 1.2만 |
|---|
| 2026.01.30 | ₩19,430 | ₩19,497 | ₩19,410 | ₩19,417 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩19,377 | ₩19,564 | ₩19,377 | ₩19,457 | +0.41% | 1.4만 |
|---|
| 2026.01.28 | ₩19,491 | ₩19,551 | ₩19,417 | ₩19,436 | -0.28% | 1.3만 |
|---|
| 2026.01.27 | ₩19,511 | ₩19,550 | ₩19,387 | ₩19,550 | +0.20% | 4.3천 |
|---|
| 2026.01.26 | ₩19,564 | ₩19,564 | ₩19,430 | ₩19,476 | -0.45% | 4.8천 |
|---|
| 2026.01.23 | ₩19,417 | ₩19,537 | ₩19,417 | ₩19,497 | +0.41% | 4.5천 |
|---|
| 2026.01.22 | ₩19,497 | ₩19,551 | ₩19,470 | ₩19,497 | 0.00% | 1.2만 |
|---|
| 2026.01.21 | ₩19,457 | ₩19,529 | ₩19,390 | ₩19,457 | 0.00% | 5.3천 |
|---|
| 2026.01.20 | ₩19,457 | ₩19,457 | ₩19,296 | ₩19,390 | -0.34% | 7.5천 |
|---|
| 2026.01.16 | ₩19,470 | ₩19,517 | ₩19,470 | ₩19,511 | +0.21% | 2천 |
|---|
| 2026.01.15 | ₩19,524 | ₩19,524 | ₩19,470 | ₩19,497 | -0.14% | 8.8천 |
|---|
| 2026.01.14 | ₩19,698 | ₩19,698 | ₩19,571 | ₩19,630 | -0.35% | 1.2만 |
|---|
| 2026.01.13 | ₩19,685 | ₩19,685 | ₩19,591 | ₩19,618 | -0.34% | 8.3천 |
|---|
| 2026.01.12 | ₩19,564 | ₩19,591 | ₩19,521 | ₩19,591 | +0.14% | 1.7만 |
|---|
| 2026.01.09 | ₩19,457 | ₩19,564 | ₩19,323 | ₩19,537 | +0.41% | 4.8만 |
|---|
| 2026.01.08 | ₩19,256 | ₩19,383 | ₩19,256 | ₩19,288 | +0.17% | 8천 |
|---|
| 2026.01.07 | ₩19,339 | ₩19,339 | ₩19,176 | ₩19,296 | -0.22% | 3천 |
|---|
| 2026.01.06 | ₩19,256 | ₩19,320 | ₩19,229 | ₩19,274 | +0.09% | 5.9천 |
|---|
| 2026.01.05 | ₩19,269 | ₩19,390 | ₩19,243 | ₩19,274 | +0.02% | 9.4천 |
|---|
| 2026.01.02 | ₩19,269 | ₩19,335 | ₩19,243 | ₩19,323 | +0.28% | 9.7천 |
|---|
| 2025.12.31 | ₩19,296 | ₩19,296 | ₩19,243 | ₩19,243 | -0.28% | 5.7천 |
|---|
| 2025.12.30 | ₩19,202 | ₩19,350 | ₩19,202 | ₩19,229 | +0.14% | 1.1만 |
|---|
| 2025.12.29 | ₩19,229 | ₩19,310 | ₩19,202 | ₩19,228 | -0.01% | 2.3만 |
|---|
| 2025.12.26 | ₩19,269 | ₩19,336 | ₩19,269 | ₩19,296 | +0.14% | 2.4천 |
|---|
| 2025.12.24 | ₩19,310 | ₩19,365 | ₩19,296 | ₩19,350 | +0.21% | 1.1천 |
|---|
| 2025.12.23 | ₩19,444 | ₩19,477 | ₩19,276 | ₩19,363 | -0.41% | 3.4만 |
|---|
| 2025.12.22 | ₩19,397 | ₩19,397 | ₩19,296 | ₩19,363 | -0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩19,310 | ₩19,491 | ₩19,310 | ₩19,363 | +0.28% | 7.3천 |
|---|
| 2025.12.18 | ₩19,390 | ₩19,403 | ₩19,323 | ₩19,363 | -0.14% | 3.4만 |
|---|
| 2025.12.17 | ₩19,444 | ₩19,631 | ₩19,430 | ₩19,470 | +0.14% | 6.7천 |
|---|
| 2025.12.16 | ₩19,403 | ₩19,524 | ₩19,296 | ₩19,484 | +0.41% | 3.6만 |
|---|
| 2025.12.15 | ₩19,685 | ₩19,685 | ₩19,403 | ₩19,403 | -1.43% | 2만 |
|---|
| 2025.12.12 | ₩19,671 | ₩19,765 | ₩19,511 | ₩19,765 | +0.48% | 2.8만 |
|---|
| 2025.12.11 | ₩19,631 | ₩19,645 | ₩19,484 | ₩19,631 | 0.00% | 4만 |
|---|
| 2025.12.10 | ₩19,430 | ₩19,671 | ₩19,430 | ₩19,618 | +0.97% | 4.3만 |
|---|
| 2025.12.09 | ₩19,457 | ₩19,555 | ₩19,417 | ₩19,420 | -0.19% | 1.7만 |
|---|
| 2025.12.08 | ₩19,537 | ₩19,594 | ₩19,430 | ₩19,430 | -0.55% | 1.4만 |
|---|
| 2025.12.05 | ₩19,377 | ₩19,578 | ₩19,377 | ₩19,578 | +1.04% | 1.7만 |
|---|
| 2025.12.04 | ₩19,497 | ₩19,497 | ₩19,363 | ₩19,457 | -0.21% | 3.9만 |
|---|
| 2025.12.03 | ₩19,433 | ₩19,470 | ₩19,296 | ₩19,470 | +0.19% | 5천 |
|---|
| 2025.12.02 | ₩19,256 | ₩19,457 | ₩19,256 | ₩19,296 | +0.21% | 1.4만 |
|---|
| 2025.12.01 | ₩19,564 | ₩19,564 | ₩19,256 | ₩19,350 | -1.10% | 2.5만 |
|---|
| 2025.11.28 | ₩19,430 | ₩19,438 | ₩19,283 | ₩19,438 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩19,256 | ₩19,430 | ₩19,256 | ₩19,363 | +0.56% | 9.9천 |
|---|
| 2025.11.25 | ₩19,229 | ₩19,430 | ₩19,216 | ₩19,390 | +0.84% | 1.5만 |
|---|
| 2025.11.24 | ₩19,216 | ₩19,430 | ₩19,196 | ₩19,323 | +0.56% | 1.5만 |
|---|
| 2025.11.21 | ₩19,182 | ₩19,227 | ₩19,068 | ₩19,176 | -0.03% | 2.8만 |
|---|
| 2025.11.20 | ₩19,370 | ₩19,403 | ₩19,095 | ₩19,135 | -1.21% | 2.7만 |
|---|
| 2025.11.19 | ₩19,357 | ₩19,357 | ₩19,229 | ₩19,243 | -0.59% | 2.4만 |
|---|
| 2025.11.18 | ₩19,350 | ₩19,403 | ₩19,189 | ₩19,397 | +0.24% | 5.2만 |
|---|
| 2025.11.17 | ₩19,417 | ₩19,564 | ₩19,336 | ₩19,350 | -0.35% | 2.3만 |
|---|
| 2025.11.14 | ₩19,537 | ₩19,551 | ₩19,377 | ₩19,470 | -0.34% | 1.4만 |
|---|
| 2025.11.13 | ₩19,953 | ₩19,953 | ₩19,551 | ₩19,564 | -1.95% | 3.4만 |
|---|
| 2025.11.12 | ₩19,698 | ₩19,698 | ₩19,631 | ₩19,685 | -0.07% | 1.8만 |
|---|
| 2025.11.11 | ₩19,698 | ₩19,760 | ₩19,665 | ₩19,685 | -0.07% | 9천 |
|---|
| 2025.11.10 | ₩19,953 | ₩19,953 | ₩19,631 | ₩19,698 | -1.28% | 1.2만 |
|---|
| 2025.11.07 | ₩19,858 | ₩19,858 | ₩19,685 | ₩19,698 | -0.80% | 2.1만 |
|---|
| 2025.11.06 | ₩19,792 | ₩19,926 | ₩19,712 | ₩19,725 | -0.34% | 1.9만 |
|---|
| 2025.11.05 | ₩19,886 | ₩19,938 | ₩19,725 | ₩19,792 | -0.47% | 2.1만 |
|---|
| 2025.11.04 | ₩19,725 | ₩19,846 | ₩19,725 | ₩19,752 | +0.14% | 7.7만 |
|---|
| 2025.11.03 | ₩19,779 | ₩19,953 | ₩19,718 | ₩19,859 | +0.41% | 1.7만 |
|---|
| 2025.10.31 | ₩19,926 | ₩19,939 | ₩19,826 | ₩19,832 | -0.47% | 1.2만 |
|---|
| 2025.10.30 | ₩19,886 | ₩19,939 | ₩19,804 | ₩19,899 | +0.07% | 3.6만 |
|---|
| 2025.10.29 | ₩19,966 | ₩19,966 | ₩19,712 | ₩19,886 | -0.40% | 11만 |
|---|
| 2025.10.28 | ₩19,712 | ₩19,953 | ₩19,671 | ₩19,886 | +0.88% | 7.1만 |
|---|
| 2025.10.27 | ₩19,712 | ₩19,712 | ₩19,638 | ₩19,712 | 0.00% | 3.8만 |
|---|
| 2025.10.24 | ₩19,757 | ₩19,757 | ₩19,658 | ₩19,712 | -0.23% | 2.3천 |
|---|
| 2025.10.23 | ₩19,604 | ₩19,765 | ₩19,604 | ₩19,658 | +0.27% | 2.8만 |
|---|
| 2025.10.22 | ₩19,698 | ₩19,698 | ₩19,631 | ₩19,631 | -0.34% | 8.6천 |
|---|
| 2025.10.21 | ₩19,899 | ₩19,899 | ₩19,712 | ₩19,712 | -0.94% | 1.4만 |
|---|
| 2025.10.20 | ₩19,658 | ₩19,752 | ₩19,658 | ₩19,685 | +0.14% | 1만 |
|---|
| 2025.10.17 | ₩19,993 | ₩19,993 | ₩19,752 | ₩19,752 | -1.21% | 1.8만 |
|---|
| 2025.10.16 | ₩19,658 | ₩19,832 | ₩19,631 | ₩19,780 | +0.62% | 2.4만 |
|---|
| 2025.10.15 | ₩19,953 | ₩19,970 | ₩19,645 | ₩19,671 | -1.41% | 5.9천 |
|---|
| 2025.10.14 | ₩19,840 | ₩19,877 | ₩19,818 | ₩19,872 | +0.16% | 3.5천 |
|---|
| 2025.10.13 | ₩19,966 | ₩19,966 | ₩19,765 | ₩19,872 | -0.47% | 9.5천 |
|---|
| 2025.10.10 | ₩19,913 | ₩19,913 | ₩19,797 | ₩19,844 | -0.34% | 3.4만 |
|---|