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 | ₩38,579 | ₩38,579 | ₩38,579 | ₩38,579 | 0.00% | 100 |
| 2026.10.08 | ₩38,312 | ₩38,312 | ₩38,312 | ₩38,312 | 0.00% | 100 |
| 2026.10.07 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
| 2026.10.06 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
| 2026.10.05 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 100 |
| 2026.10.02 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
| 2026.10.01 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
| 2026.09.30 | ₩37,671 | ₩37,671 | ₩37,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,711 | ₩37,711 | ₩37,711 | ₩37,711 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,992 | ₩37,992 | ₩37,911 | ₩37,911 | -0.21% | 1천 |
|---|
| 2026.09.22 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,219 | ₩38,259 | ₩38,205 | ₩38,259 | +0.10% | 3.9천 |
|---|
| 2026.09.18 | ₩37,751 | ₩37,925 | ₩37,751 | ₩37,925 | +0.46% | 500 |
|---|
| 2026.09.17 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩37,511 | ₩37,511 | ₩37,511 | ₩37,511 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,724 | ₩37,724 | ₩37,724 | ₩37,724 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,459 | ₩38,459 | ₩38,459 | ₩38,459 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,539 | ₩38,539 | ₩38,539 | ₩38,539 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,699 | ₩38,699 | ₩38,699 | ₩38,699 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,432 | ₩38,432 | ₩38,432 | ₩38,432 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,472 | ₩38,526 | ₩38,472 | ₩38,526 | +0.14% | 600 |
|---|
| 2026.08.13 | ₩38,472 | ₩38,606 | ₩38,472 | ₩38,606 | +0.35% | 1.9천 |
|---|
| 2026.08.12 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,325 | ₩38,419 | ₩38,325 | ₩38,419 | +0.24% | 500 |
|---|
| 2026.08.06 | ₩38,312 | ₩38,312 | ₩38,138 | ₩38,138 | -0.45% | 300 |
|---|
| 2026.08.05 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,992 | ₩37,992 | ₩37,992 | ₩37,992 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,391 | ₩37,391 | ₩37,137 | ₩37,137 | -0.68% | 100 |
|---|
| 2026.07.30 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,910 | ₩36,937 | ₩36,723 | ₩36,723 | -0.51% | 2.6천 |
|---|
| 2026.07.28 | ₩37,150 | ₩37,150 | ₩37,097 | ₩37,097 | -0.14% | 300 |
|---|
| 2026.07.27 | ₩36,870 | ₩36,883 | ₩36,803 | ₩36,803 | -0.18% | 400 |
|---|
| 2026.07.24 | ₩36,843 | ₩36,856 | ₩36,763 | ₩36,763 | -0.22% | 7.8천 |
|---|
| 2026.07.23 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,629 | ₩36,629 | ₩36,629 | ₩36,629 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,856 | ₩36,910 | ₩36,696 | ₩36,696 | -0.43% | 5.2천 |
|---|
| 2026.07.16 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,937 | ₩36,937 | ₩36,937 | ₩36,937 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,017 | ₩37,084 | ₩37,017 | ₩37,057 | +0.11% | 2.3천 |
|---|
| 2026.07.08 | ₩36,990 | ₩37,003 | ₩36,750 | ₩36,990 | 0.00% | 5.7천 |
|---|
| 2026.07.07 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,362 | ₩36,362 | ₩36,362 | ₩36,362 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,870 | ₩38,699 | ₩35,948 | ₩36,002 | -2.35% | 400 |
|---|
| 2026.06.26 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,494 | ₩35,494 | ₩35,468 | ₩35,468 | -0.08% | 100 |
|---|
| 2026.06.24 | ₩36,069 | ₩36,069 | ₩35,721 | ₩35,721 | -0.96% | 100 |
|---|
| 2026.06.23 | ₩35,828 | ₩35,828 | ₩35,828 | ₩35,828 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,935 | ₩35,962 | ₩35,908 | ₩35,962 | +0.07% | 200 |
|---|
| 2026.06.18 | ₩36,095 | ₩36,256 | ₩36,095 | ₩36,256 | +0.44% | 100 |
|---|
| 2026.06.17 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,696 | ₩36,696 | ₩36,629 | ₩36,629 | -0.18% | 100 |
|---|
| 2026.06.12 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,882 | ₩36,189 | ₩35,882 | ₩36,189 | +0.86% | 100 |
|---|
| 2026.06.10 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,603 | ₩36,603 | ₩36,269 | ₩36,269 | -0.91% | 100 |
|---|
| 2026.06.05 | ₩36,977 | ₩36,977 | ₩36,496 | ₩36,496 | -1.30% | 300 |
|---|
| 2026.06.04 | ₩37,244 | ₩37,244 | ₩37,244 | ₩37,244 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩37,097 | ₩37,110 | ₩36,950 | ₩36,950 | -0.40% | 7.6천 |
|---|
| 2026.06.02 | ₩37,404 | ₩37,417 | ₩37,311 | ₩37,311 | -0.25% | 1.2만 |
|---|
| 2026.06.01 | ₩37,351 | ₩37,511 | ₩37,351 | ₩37,431 | +0.21% | 1.2만 |
|---|
| 2026.05.29 | ₩37,484 | ₩37,484 | ₩37,404 | ₩37,404 | -0.21% | 100 |
|---|
| 2026.05.28 | ₩37,377 | ₩37,457 | ₩37,377 | ₩37,457 | +0.21% | 100 |
|---|
| 2026.05.27 | ₩37,230 | ₩37,230 | ₩37,204 | ₩37,204 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,217 | ₩37,217 | ₩37,217 | ₩37,217 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,803 | ₩36,803 | ₩36,750 | ₩36,750 | -0.15% | 100 |
|---|
| 2026.05.18 | ₩37,003 | ₩37,003 | ₩36,923 | ₩36,923 | -0.22% | 100 |
|---|
| 2026.05.15 | ₩37,110 | ₩37,110 | ₩36,950 | ₩36,950 | -0.43% | 100 |
|---|
| 2026.05.14 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,137 | ₩37,150 | ₩37,137 | ₩37,150 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩36,629 | ₩36,790 | ₩36,629 | ₩36,790 | +0.44% | 500 |
|---|
| 2026.05.11 | ₩36,856 | ₩36,856 | ₩36,683 | ₩36,683 | -0.47% | 5.8천 |
|---|
| 2026.05.08 | ₩36,629 | ₩36,629 | ₩36,616 | ₩36,616 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩36,629 | ₩36,629 | ₩36,443 | ₩36,443 | -0.51% | 1.1만 |
|---|
| 2026.05.06 | ₩36,456 | ₩36,576 | ₩36,456 | ₩36,576 | +0.33% | 400 |
|---|
| 2026.05.05 | ₩36,015 | ₩36,015 | ₩36,015 | ₩36,015 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,815 | ₩35,815 | ₩35,668 | ₩35,775 | -0.11% | 300 |
|---|
| 2026.05.01 | ₩36,002 | ₩36,002 | ₩35,855 | ₩35,855 | -0.41% | 200 |
|---|
| 2026.04.30 | ₩35,695 | ₩35,735 | ₩35,695 | ₩35,735 | +0.11% | 600 |
|---|
| 2026.04.29 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,468 | ₩35,468 | ₩35,414 | ₩35,414 | -0.15% | 200 |
|---|
| 2026.04.22 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,481 | ₩35,481 | ₩35,201 | ₩35,201 | -0.79% | 300 |
|---|
| 2026.04.20 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,628 | ₩35,655 | ₩35,628 | ₩35,655 | +0.07% | 100 |
|---|
| 2026.04.16 | ₩35,227 | ₩35,227 | ₩35,227 | ₩35,227 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,974 | ₩34,974 | ₩34,974 | ₩34,974 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,386 | ₩34,546 | ₩34,386 | ₩34,546 | +0.47% | 2.5천 |
|---|
| 2026.04.10 | ₩34,453 | ₩34,453 | ₩34,279 | ₩34,279 | -0.50% | 2.2천 |
|---|
| 2026.04.09 | ₩34,399 | ₩34,453 | ₩34,346 | ₩34,346 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩30,700 | ₩34,199 | ₩30,700 | ₩34,199 | +11.40% | 7.5천 |
|---|
| 2026.04.07 | ₩33,251 | ₩33,491 | ₩33,198 | ₩33,491 | +0.72% | 1.8만 |
|---|