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 | ₩19,229 | ₩19,256 | ₩18,847 | ₩19,149 | -0.42% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩19,149 | ₩19,430 | ₩19,001 | ₩19,176 | +0.14% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩19,229 | ₩19,430 | ₩19,082 | ₩19,135 | -0.49% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩19,377 | ₩19,403 | ₩18,937 | ₩19,229 | -0.76% | 5만 |
| 2026.09.08–2026.09.11 | ₩19,484 | ₩19,484 | ₩19,377 | ₩19,390 | -0.48% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩19,417 | ₩19,484 | ₩19,403 | ₩19,470 | +0.28% | 4.2만 |
| 2026.08.24–2026.08.28 | ₩19,403 | ₩19,520 | ₩19,403 | ₩19,444 | +0.21% | 2.4만 |
| 2026.08.17–2026.08.21 | ₩19,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,564 |
| ₩19,363 |
| ₩19,383 |
| -0.92% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩19,511 | ₩19,631 | ₩19,420 | ₩19,484 | -0.14% | 5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,497 | ₩19,591 | ₩19,444 | ₩19,537 | +0.21% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,511 | ₩19,564 | ₩19,444 | ₩19,497 | -0.07% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,511 | ₩19,631 | ₩19,444 | ₩19,444 | -0.34% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,604 | ₩19,604 | ₩19,430 | ₩19,497 | -0.55% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,631 | ₩19,698 | ₩19,484 | ₩19,578 | -0.27% | 4.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,591 | ₩19,698 | ₩19,497 | ₩19,591 | 0.00% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,631 | ₩19,698 | ₩19,464 | ₩19,591 | -0.20% | 5.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,631 | ₩19,631 | ₩19,457 | ₩19,531 | -0.51% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,591 | ₩19,738 | ₩19,524 | ₩19,667 | +0.39% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,578 | ₩19,698 | ₩19,511 | ₩19,611 | +0.17% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,537 | ₩19,645 | ₩19,497 | ₩19,564 | +0.14% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,430 | ₩19,658 | ₩19,430 | ₩19,544 | +0.59% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,671 | ₩19,779 | ₩19,430 | ₩19,618 | -0.27% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,537 | ₩19,805 | ₩19,484 | ₩19,564 | +0.14% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,430 | ₩19,618 | ₩19,430 | ₩19,524 | +0.48% | 5.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,698 | ₩19,698 | ₩19,323 | ₩19,470 | -1.16% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,645 | ₩19,805 | ₩19,524 | ₩19,591 | -0.27% | 4.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,939 | ₩19,939 | ₩19,558 | ₩19,680 | -1.30% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,336 | ₩19,915 | ₩19,229 | ₩19,698 | +1.87% | 4.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,470 | ₩20,194 | ₩19,243 | ₩19,537 | +0.34% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,470 | ₩20,194 | ₩19,363 | ₩19,477 | +0.03% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,685 | ₩19,899 | ₩19,135 | ₩19,671 | -0.07% | 14.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,296 | ₩19,357 | ₩19,122 | ₩19,122 | -0.90% | 8.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,296 | ₩19,363 | ₩19,122 | ₩19,244 | -0.27% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,430 | ₩19,430 | ₩19,229 | ₩19,269 | -0.83% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,269 | ₩19,511 | ₩19,216 | ₩19,269 | 0.00% | 5.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,618 | ₩19,645 | ₩19,229 | ₩19,350 | -1.37% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,564 | ₩19,564 | ₩19,377 | ₩19,417 | -0.75% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,457 | ₩19,551 | ₩19,296 | ₩19,497 | +0.21% | 3만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,564 | ₩19,698 | ₩19,470 | ₩19,511 | -0.27% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,269 | ₩19,564 | ₩19,176 | ₩19,537 | +1.39% | 7.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,229 | ₩19,350 | ₩19,202 | ₩19,323 | +0.49% | 4.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,397 | ₩19,477 | ₩19,269 | ₩19,296 | -0.52% | 6.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,685 | ₩19,685 | ₩19,296 | ₩19,363 | -1.63% | 10.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,537 | ₩19,765 | ₩19,417 | ₩19,765 | +1.17% | 14.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,564 | ₩19,578 | ₩19,256 | ₩19,578 | +0.07% | 10만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,216 | ₩19,438 | ₩19,196 | ₩19,438 | +1.16% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,417 | ₩19,564 | ₩19,068 | ₩19,176 | -1.24% | 15.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,953 | ₩19,953 | ₩19,377 | ₩19,470 | -2.42% | 8.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,779 | ₩19,953 | ₩19,685 | ₩19,698 | -0.41% | 15.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,712 | ₩19,966 | ₩19,638 | ₩19,832 | +0.61% | 26.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,658 | ₩19,899 | ₩19,604 | ₩19,712 | +0.27% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,966 | ₩19,993 | ₩19,631 | ₩19,752 | -1.07% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,913 | ₩19,913 | ₩19,797 | ₩19,844 | -0.34% | 3.4만 |
|---|