시장 데이터를 불러오는 중
전체 종목
Ruk Strategic Growth ETF 과거 주가
Ruk Strategic Growth ETF · RKSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ruk Strategic Growth ETF · RKSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,713 | ₩38,713 | ₩38,713 | ₩38,713 | 0.00% | 100 |
| 2026.10.08 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 100 |
| 2026.10.07 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
| 2026.10.06 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
| 2026.10.05 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
| 2026.10.02 | ₩37,990 | ₩37,990 | ₩37,990 | ₩37,990 | 0.00% | 100 |
| 2026.10.01 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
| 2026.09.30 | ₩37,802 | ₩37,802 | ₩37,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,802 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,842 | ₩37,842 | ₩37,842 | ₩37,842 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,164 | ₩38,164 | ₩38,164 | ₩38,164 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,124 | ₩38,124 | ₩38,043 | ₩38,043 | -0.21% | 1천 |
|---|
| 2026.09.22 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,351 | ₩38,392 | ₩38,338 | ₩38,392 | +0.10% | 3.9천 |
|---|
| 2026.09.18 | ₩37,882 | ₩38,057 | ₩37,882 | ₩38,057 | +0.46% | 500 |
|---|
| 2026.09.17 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,673 | ₩38,673 | ₩38,673 | ₩38,673 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,619 | ₩38,619 | ₩38,619 | ₩38,619 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,566 | ₩38,566 | ₩38,566 | ₩38,566 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,727 | ₩38,727 | ₩38,727 | ₩38,727 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,606 | ₩38,660 | ₩38,606 | ₩38,660 | +0.14% | 600 |
|---|
| 2026.08.13 | ₩38,606 | ₩38,740 | ₩38,606 | ₩38,740 | +0.35% | 1.9천 |
|---|
| 2026.08.12 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,646 | ₩38,646 | ₩38,646 | ₩38,646 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,459 | ₩38,552 | ₩38,459 | ₩38,552 | +0.24% | 500 |
|---|
| 2026.08.06 | ₩38,445 | ₩38,445 | ₩38,271 | ₩38,271 | -0.45% | 300 |
|---|
| 2026.08.05 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,521 | ₩37,521 | ₩37,266 | ₩37,266 | -0.68% | 100 |
|---|
| 2026.07.30 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,038 | ₩37,065 | ₩36,851 | ₩36,851 | -0.51% | 2.6천 |
|---|
| 2026.07.28 | ₩37,279 | ₩37,279 | ₩37,226 | ₩37,226 | -0.14% | 300 |
|---|
| 2026.07.27 | ₩36,998 | ₩37,011 | ₩36,931 | ₩36,931 | -0.18% | 400 |
|---|
| 2026.07.24 | ₩36,971 | ₩36,985 | ₩36,891 | ₩36,891 | -0.22% | 7.8천 |
|---|
| 2026.07.23 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,985 | ₩37,038 | ₩36,824 | ₩36,824 | -0.43% | 5.2천 |
|---|
| 2026.07.16 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,159 | ₩37,159 | ₩37,159 | ₩37,159 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,145 | ₩37,212 | ₩37,145 | ₩37,186 | +0.11% | 2.3천 |
|---|
| 2026.07.08 | ₩37,119 | ₩37,132 | ₩36,877 | ₩37,119 | 0.00% | 5.7천 |
|---|
| 2026.07.07 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,998 | ₩38,834 | ₩36,073 | ₩36,127 | -2.35% | 400 |
|---|
| 2026.06.26 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,618 | ₩35,618 | ₩35,591 | ₩35,591 | -0.08% | 100 |
|---|
| 2026.06.24 | ₩36,194 | ₩36,194 | ₩35,846 | ₩35,846 | -0.96% | 100 |
|---|
| 2026.06.23 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩36,060 | ₩36,087 | ₩36,033 | ₩36,087 | +0.07% | 200 |
|---|
| 2026.06.18 | ₩36,221 | ₩36,382 | ₩36,221 | ₩36,382 | +0.44% | 100 |
|---|
| 2026.06.17 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,824 | ₩36,824 | ₩36,757 | ₩36,757 | -0.18% | 100 |
|---|
| 2026.06.12 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩36,006 | ₩36,315 | ₩36,006 | ₩36,315 | +0.86% | 100 |
|---|
| 2026.06.10 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,730 | ₩36,730 | ₩36,395 | ₩36,395 | -0.91% | 100 |
|---|
| 2026.06.05 | ₩37,105 | ₩37,105 | ₩36,623 | ₩36,623 | -1.30% | 300 |
|---|
| 2026.06.04 | ₩37,373 | ₩37,373 | ₩37,373 | ₩37,373 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩37,226 | ₩37,239 | ₩37,078 | ₩37,078 | -0.40% | 7.6천 |
|---|
| 2026.06.02 | ₩37,534 | ₩37,547 | ₩37,440 | ₩37,440 | -0.25% | 1.2만 |
|---|
| 2026.06.01 | ₩37,480 | ₩37,641 | ₩37,480 | ₩37,561 | +0.21% | 1.2만 |
|---|
| 2026.05.29 | ₩37,614 | ₩37,614 | ₩37,534 | ₩37,534 | -0.21% | 100 |
|---|
| 2026.05.28 | ₩37,507 | ₩37,588 | ₩37,507 | ₩37,588 | +0.21% | 100 |
|---|
| 2026.05.27 | ₩37,360 | ₩37,360 | ₩37,333 | ₩37,333 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,172 | ₩37,172 | ₩37,172 | ₩37,172 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,931 | ₩36,931 | ₩36,877 | ₩36,877 | -0.15% | 100 |
|---|
| 2026.05.18 | ₩37,132 | ₩37,132 | ₩37,052 | ₩37,052 | -0.22% | 100 |
|---|
| 2026.05.15 | ₩37,239 | ₩37,239 | ₩37,078 | ₩37,078 | -0.43% | 100 |
|---|
| 2026.05.14 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,266 | ₩37,279 | ₩37,266 | ₩37,279 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩36,757 | ₩36,918 | ₩36,757 | ₩36,918 | +0.44% | 500 |
|---|
| 2026.05.11 | ₩36,985 | ₩36,985 | ₩36,810 | ₩36,810 | -0.47% | 5.8천 |
|---|
| 2026.05.08 | ₩36,757 | ₩36,757 | ₩36,743 | ₩36,743 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩36,757 | ₩36,757 | ₩36,569 | ₩36,569 | -0.51% | 1.1만 |
|---|
| 2026.05.06 | ₩36,583 | ₩36,703 | ₩36,583 | ₩36,703 | +0.33% | 400 |
|---|
| 2026.05.05 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,939 | ₩35,939 | ₩35,792 | ₩35,899 | -0.11% | 300 |
|---|
| 2026.05.01 | ₩36,127 | ₩36,127 | ₩35,980 | ₩35,980 | -0.41% | 200 |
|---|
| 2026.04.30 | ₩35,819 | ₩35,859 | ₩35,819 | ₩35,859 | +0.11% | 600 |
|---|
| 2026.04.29 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,591 | ₩35,591 | ₩35,537 | ₩35,537 | -0.15% | 200 |
|---|
| 2026.04.22 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,604 | ₩35,604 | ₩35,323 | ₩35,323 | -0.79% | 300 |
|---|
| 2026.04.20 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,752 | ₩35,779 | ₩35,752 | ₩35,779 | +0.07% | 100 |
|---|
| 2026.04.16 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,506 | ₩34,666 | ₩34,506 | ₩34,666 | +0.47% | 2.5천 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,573 | ₩34,398 | ₩34,398 | -0.50% | 2.2천 |
|---|
| 2026.04.09 | ₩34,519 | ₩34,573 | ₩34,465 | ₩34,465 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩30,807 | ₩34,318 | ₩30,807 | ₩34,318 | +11.40% | 7.5천 |
|---|
| 2026.04.07 | ₩33,366 | ₩33,608 | ₩33,313 | ₩33,608 | +0.72% | 1.8만 |
|---|