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 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 100 |
| 2026.10.08 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
| 2026.10.07 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
| 2026.10.06 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
| 2026.10.05 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
| 2026.10.02 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
| 2026.10.01 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 100 |
| 2026.09.30 | ₩37,651 | ₩37,651 | ₩37,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,811 | ₩37,811 | ₩37,811 | ₩37,811 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,012 | ₩38,012 | ₩38,012 | ₩38,012 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,972 | ₩37,972 | ₩37,892 | ₩37,892 | -0.21% | 1천 |
|---|
| 2026.09.22 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,199 | ₩38,239 | ₩38,185 | ₩38,239 | +0.10% | 3.9천 |
|---|
| 2026.09.18 | ₩37,731 | ₩37,905 | ₩37,731 | ₩37,905 | +0.46% | 500 |
|---|
| 2026.09.17 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,372 | ₩38,372 | ₩38,372 | ₩38,372 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,359 | ₩38,359 | ₩38,359 | ₩38,359 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,412 | ₩38,412 | ₩38,412 | ₩38,412 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,279 | ₩38,279 | ₩38,279 | ₩38,279 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,452 | ₩38,506 | ₩38,452 | ₩38,506 | +0.14% | 600 |
|---|
| 2026.08.13 | ₩38,452 | ₩38,586 | ₩38,452 | ₩38,586 | +0.35% | 1.9천 |
|---|
| 2026.08.12 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,305 | ₩38,399 | ₩38,305 | ₩38,399 | +0.24% | 500 |
|---|
| 2026.08.06 | ₩38,292 | ₩38,292 | ₩38,118 | ₩38,118 | -0.45% | 300 |
|---|
| 2026.08.05 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,371 | ₩37,371 | ₩37,117 | ₩37,117 | -0.68% | 100 |
|---|
| 2026.07.30 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,891 | ₩36,917 | ₩36,704 | ₩36,704 | -0.51% | 2.6천 |
|---|
| 2026.07.28 | ₩37,131 | ₩37,131 | ₩37,077 | ₩37,077 | -0.14% | 300 |
|---|
| 2026.07.27 | ₩36,851 | ₩36,864 | ₩36,784 | ₩36,784 | -0.18% | 400 |
|---|
| 2026.07.24 | ₩36,824 | ₩36,837 | ₩36,744 | ₩36,744 | -0.22% | 7.8천 |
|---|
| 2026.07.23 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,744 | ₩36,744 | ₩36,744 | ₩36,744 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,837 | ₩36,891 | ₩36,677 | ₩36,677 | -0.43% | 5.2천 |
|---|
| 2026.07.16 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,997 | ₩37,064 | ₩36,997 | ₩37,037 | +0.11% | 2.3천 |
|---|
| 2026.07.08 | ₩36,971 | ₩36,984 | ₩36,730 | ₩36,971 | 0.00% | 5.7천 |
|---|
| 2026.07.07 | ₩36,957 | ₩36,957 | ₩36,957 | ₩36,957 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,851 | ₩38,679 | ₩35,930 | ₩35,983 | -2.35% | 400 |
|---|
| 2026.06.26 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,476 | ₩35,476 | ₩35,449 | ₩35,449 | -0.08% | 100 |
|---|
| 2026.06.24 | ₩36,050 | ₩36,050 | ₩35,703 | ₩35,703 | -0.96% | 100 |
|---|
| 2026.06.23 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,916 | ₩35,943 | ₩35,890 | ₩35,943 | +0.07% | 200 |
|---|
| 2026.06.18 | ₩36,076 | ₩36,237 | ₩36,076 | ₩36,237 | +0.44% | 100 |
|---|
| 2026.06.17 | ₩36,036 | ₩36,036 | ₩36,036 | ₩36,036 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,677 | ₩36,677 | ₩36,610 | ₩36,610 | -0.18% | 100 |
|---|
| 2026.06.12 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,863 | ₩36,170 | ₩35,863 | ₩36,170 | +0.86% | 100 |
|---|
| 2026.06.10 | ₩35,756 | ₩35,756 | ₩35,756 | ₩35,756 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,584 | ₩36,584 | ₩36,250 | ₩36,250 | -0.91% | 100 |
|---|
| 2026.06.05 | ₩36,957 | ₩36,957 | ₩36,477 | ₩36,477 | -1.30% | 300 |
|---|
| 2026.06.04 | ₩37,224 | ₩37,224 | ₩37,224 | ₩37,224 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩37,077 | ₩37,091 | ₩36,931 | ₩36,931 | -0.40% | 7.6천 |
|---|
| 2026.06.02 | ₩37,384 | ₩37,398 | ₩37,291 | ₩37,291 | -0.25% | 1.2만 |
|---|
| 2026.06.01 | ₩37,331 | ₩37,491 | ₩37,331 | ₩37,411 | +0.21% | 1.2만 |
|---|
| 2026.05.29 | ₩37,464 | ₩37,464 | ₩37,384 | ₩37,384 | -0.21% | 100 |
|---|
| 2026.05.28 | ₩37,358 | ₩37,438 | ₩37,358 | ₩37,438 | +0.21% | 100 |
|---|
| 2026.05.27 | ₩37,211 | ₩37,211 | ₩37,184 | ₩37,184 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩37,238 | ₩37,238 | ₩37,238 | ₩37,238 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,024 | ₩37,024 | ₩37,024 | ₩37,024 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,784 | ₩36,784 | ₩36,730 | ₩36,730 | -0.15% | 100 |
|---|
| 2026.05.18 | ₩36,984 | ₩36,984 | ₩36,904 | ₩36,904 | -0.22% | 100 |
|---|
| 2026.05.15 | ₩37,091 | ₩37,091 | ₩36,931 | ₩36,931 | -0.43% | 100 |
|---|
| 2026.05.14 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,117 | ₩37,131 | ₩37,117 | ₩37,131 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩36,610 | ₩36,770 | ₩36,610 | ₩36,770 | +0.44% | 500 |
|---|
| 2026.05.11 | ₩36,837 | ₩36,837 | ₩36,664 | ₩36,664 | -0.47% | 5.8천 |
|---|
| 2026.05.08 | ₩36,610 | ₩36,610 | ₩36,597 | ₩36,597 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩36,610 | ₩36,610 | ₩36,423 | ₩36,423 | -0.51% | 1.1만 |
|---|
| 2026.05.06 | ₩36,437 | ₩36,557 | ₩36,437 | ₩36,557 | +0.33% | 400 |
|---|
| 2026.05.05 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,796 | ₩35,796 | ₩35,649 | ₩35,756 | -0.11% | 300 |
|---|
| 2026.05.01 | ₩35,983 | ₩35,983 | ₩35,836 | ₩35,836 | -0.41% | 200 |
|---|
| 2026.04.30 | ₩35,676 | ₩35,716 | ₩35,676 | ₩35,716 | +0.11% | 600 |
|---|
| 2026.04.29 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,449 | ₩35,449 | ₩35,396 | ₩35,396 | -0.15% | 200 |
|---|
| 2026.04.22 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,462 | ₩35,462 | ₩35,182 | ₩35,182 | -0.79% | 300 |
|---|
| 2026.04.20 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,609 | ₩35,636 | ₩35,609 | ₩35,636 | +0.07% | 100 |
|---|
| 2026.04.16 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,368 | ₩34,528 | ₩34,368 | ₩34,528 | +0.47% | 2.5천 |
|---|
| 2026.04.10 | ₩34,435 | ₩34,435 | ₩34,261 | ₩34,261 | -0.50% | 2.2천 |
|---|
| 2026.04.09 | ₩34,381 | ₩34,435 | ₩34,328 | ₩34,328 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩30,684 | ₩34,181 | ₩30,684 | ₩34,181 | +11.40% | 7.5천 |
|---|
| 2026.04.07 | ₩33,234 | ₩33,474 | ₩33,180 | ₩33,474 | +0.72% | 1.8만 |
|---|