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 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
| 2026.10.08 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
| 2026.10.07 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
| 2026.10.06 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
| 2026.10.05 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
| 2026.10.02 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
| 2026.10.01 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 100 |
| 2026.09.30 | ₩37,656 | ₩37,656 | ₩37,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,816 | ₩37,816 | ₩37,816 | ₩37,816 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,976 | ₩37,976 | ₩37,896 | ₩37,896 | -0.21% | 1천 |
|---|
| 2026.09.22 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,203 | ₩38,243 | ₩38,190 | ₩38,243 | +0.10% | 3.9천 |
|---|
| 2026.09.18 | ₩37,736 | ₩37,909 | ₩37,736 | ₩37,909 | +0.46% | 500 |
|---|
| 2026.09.17 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩37,496 | ₩37,496 | ₩37,496 | ₩37,496 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,709 | ₩37,709 | ₩37,709 | ₩37,709 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,709 | ₩37,709 | ₩37,709 | ₩37,709 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,909 | ₩37,909 | ₩37,909 | ₩37,909 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,377 | ₩38,377 | ₩38,377 | ₩38,377 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,457 | ₩38,510 | ₩38,457 | ₩38,510 | +0.14% | 600 |
|---|
| 2026.08.13 | ₩38,457 | ₩38,590 | ₩38,457 | ₩38,590 | +0.35% | 1.9천 |
|---|
| 2026.08.12 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,310 | ₩38,403 | ₩38,310 | ₩38,403 | +0.24% | 500 |
|---|
| 2026.08.06 | ₩38,297 | ₩38,297 | ₩38,123 | ₩38,123 | -0.45% | 300 |
|---|
| 2026.08.05 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,482 | ₩37,482 | ₩37,482 | ₩37,482 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,376 | ₩37,376 | ₩37,122 | ₩37,122 | -0.68% | 100 |
|---|
| 2026.07.30 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,895 | ₩36,922 | ₩36,708 | ₩36,708 | -0.51% | 2.6천 |
|---|
| 2026.07.28 | ₩37,135 | ₩37,135 | ₩37,082 | ₩37,082 | -0.14% | 300 |
|---|
| 2026.07.27 | ₩36,855 | ₩36,868 | ₩36,788 | ₩36,788 | -0.18% | 400 |
|---|
| 2026.07.24 | ₩36,828 | ₩36,842 | ₩36,748 | ₩36,748 | -0.22% | 7.8천 |
|---|
| 2026.07.23 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,748 | ₩36,748 | ₩36,748 | ₩36,748 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,842 | ₩36,895 | ₩36,681 | ₩36,681 | -0.43% | 5.2천 |
|---|
| 2026.07.16 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,002 | ₩37,069 | ₩37,002 | ₩37,042 | +0.11% | 2.3천 |
|---|
| 2026.07.08 | ₩36,975 | ₩36,988 | ₩36,735 | ₩36,975 | 0.00% | 5.7천 |
|---|
| 2026.07.07 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,855 | ₩38,684 | ₩35,934 | ₩35,987 | -2.35% | 400 |
|---|
| 2026.06.26 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,480 | ₩35,480 | ₩35,453 | ₩35,453 | -0.08% | 100 |
|---|
| 2026.06.24 | ₩36,054 | ₩36,054 | ₩35,707 | ₩35,707 | -0.96% | 100 |
|---|
| 2026.06.23 | ₩35,814 | ₩35,814 | ₩35,814 | ₩35,814 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,921 | ₩35,947 | ₩35,894 | ₩35,947 | +0.07% | 200 |
|---|
| 2026.06.18 | ₩36,081 | ₩36,241 | ₩36,081 | ₩36,241 | +0.44% | 100 |
|---|
| 2026.06.17 | ₩36,041 | ₩36,041 | ₩36,041 | ₩36,041 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,681 | ₩36,681 | ₩36,615 | ₩36,615 | -0.18% | 100 |
|---|
| 2026.06.12 | ₩36,161 | ₩36,161 | ₩36,161 | ₩36,161 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩35,867 | ₩36,174 | ₩35,867 | ₩36,174 | +0.86% | 100 |
|---|
| 2026.06.10 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,188 | ₩36,188 | ₩36,188 | ₩36,188 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,588 | ₩36,588 | ₩36,254 | ₩36,254 | -0.91% | 100 |
|---|
| 2026.06.05 | ₩36,962 | ₩36,962 | ₩36,481 | ₩36,481 | -1.30% | 300 |
|---|
| 2026.06.04 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩37,082 | ₩37,095 | ₩36,935 | ₩36,935 | -0.40% | 7.6천 |
|---|
| 2026.06.02 | ₩37,389 | ₩37,402 | ₩37,295 | ₩37,295 | -0.25% | 1.2만 |
|---|
| 2026.06.01 | ₩37,335 | ₩37,496 | ₩37,335 | ₩37,416 | +0.21% | 1.2만 |
|---|
| 2026.05.29 | ₩37,469 | ₩37,469 | ₩37,389 | ₩37,389 | -0.21% | 100 |
|---|
| 2026.05.28 | ₩37,362 | ₩37,442 | ₩37,362 | ₩37,442 | +0.21% | 100 |
|---|
| 2026.05.27 | ₩37,215 | ₩37,215 | ₩37,189 | ₩37,189 | -0.07% | 100 |
|---|
| 2026.05.26 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩37,028 | ₩37,028 | ₩37,028 | ₩37,028 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩36,788 | ₩36,788 | ₩36,735 | ₩36,735 | -0.15% | 100 |
|---|
| 2026.05.18 | ₩36,988 | ₩36,988 | ₩36,908 | ₩36,908 | -0.22% | 100 |
|---|
| 2026.05.15 | ₩37,095 | ₩37,095 | ₩36,935 | ₩36,935 | -0.43% | 100 |
|---|
| 2026.05.14 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩37,122 | ₩37,135 | ₩37,122 | ₩37,135 | +0.04% | 500 |
|---|
| 2026.05.12 | ₩36,615 | ₩36,775 | ₩36,615 | ₩36,775 | +0.44% | 500 |
|---|
| 2026.05.11 | ₩36,842 | ₩36,842 | ₩36,668 | ₩36,668 | -0.47% | 5.8천 |
|---|
| 2026.05.08 | ₩36,615 | ₩36,615 | ₩36,601 | ₩36,601 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩36,615 | ₩36,615 | ₩36,428 | ₩36,428 | -0.51% | 1.1만 |
|---|
| 2026.05.06 | ₩36,441 | ₩36,561 | ₩36,441 | ₩36,561 | +0.33% | 400 |
|---|
| 2026.05.05 | ₩36,001 | ₩36,001 | ₩36,001 | ₩36,001 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩35,800 | ₩35,800 | ₩35,654 | ₩35,760 | -0.11% | 300 |
|---|
| 2026.05.01 | ₩35,987 | ₩35,987 | ₩35,840 | ₩35,840 | -0.41% | 200 |
|---|
| 2026.04.30 | ₩35,680 | ₩35,720 | ₩35,680 | ₩35,720 | +0.11% | 600 |
|---|
| 2026.04.29 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,694 | ₩35,694 | ₩35,694 | ₩35,694 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,453 | ₩35,453 | ₩35,400 | ₩35,400 | -0.15% | 200 |
|---|
| 2026.04.22 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,467 | ₩35,467 | ₩35,186 | ₩35,186 | -0.79% | 300 |
|---|
| 2026.04.20 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,614 | ₩35,640 | ₩35,614 | ₩35,640 | +0.07% | 100 |
|---|
| 2026.04.16 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,253 | ₩35,253 | ₩35,253 | ₩35,253 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,959 | ₩34,959 | ₩34,959 | ₩34,959 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,372 | ₩34,532 | ₩34,372 | ₩34,532 | +0.47% | 2.5천 |
|---|
| 2026.04.10 | ₩34,439 | ₩34,439 | ₩34,265 | ₩34,265 | -0.50% | 2.2천 |
|---|
| 2026.04.09 | ₩34,385 | ₩34,439 | ₩34,332 | ₩34,332 | -0.16% | 1.4천 |
|---|
| 2026.04.08 | ₩30,688 | ₩34,185 | ₩30,688 | ₩34,185 | +11.40% | 7.5천 |
|---|
| 2026.04.07 | ₩33,238 | ₩33,478 | ₩33,184 | ₩33,478 | +0.72% | 1.8만 |
|---|