시장 데이터를 불러오는 중
전체 종목
Return Stacked Bonds & Merger Arbitrage ETF 과거 주가
Return Stacked Bonds & Merger Arbitrage ETF · RSBA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked Bonds & Merger Arbitrage ETF · RSBA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,688 | ₩26,795 | ₩26,688 | ₩26,755 | +0.25% | 8.3천 |
| 2026.10.08 | ₩26,681 | ₩26,782 | ₩26,607 | ₩26,748 | +0.25% | 5.4만 |
| 2026.10.07 | ₩26,621 | ₩26,674 | ₩26,581 | ₩26,674 | +0.20% | 1.5만 |
| 2026.10.06 | ₩26,668 | ₩26,693 | ₩26,668 | ₩26,669 | +0.01% | 3.7천 |
| 2026.10.05 | ₩26,641 | ₩26,661 | ₩26,567 | ₩26,628 | -0.05% | 1.9만 |
| 2026.10.02 | ₩26,701 | ₩26,701 | ₩26,648 | ₩26,660 | -0.16% | 1.7천 |
| 2026.10.01 | ₩26,607 | ₩26,748 | ₩26,607 | ₩26,701 | +0.35% | 2.5만 |
| 2026.09.30 | ₩26,581 | ₩26,607 | ₩26,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,594 |
| +0.05% |
| 3.3만 |
| 2026.09.29 | ₩26,661 | ₩26,688 | ₩26,554 | ₩26,607 | -0.20% | 2.8천 |
|---|
| 2026.09.28 | ₩26,701 | ₩26,701 | ₩26,420 | ₩26,688 | -0.05% | 2.1만 |
|---|
| 2026.09.25 | ₩26,701 | ₩26,795 | ₩26,701 | ₩26,795 | +0.35% | 1.4천 |
|---|
| 2026.09.24 | ₩26,876 | ₩26,876 | ₩26,755 | ₩26,755 | -0.45% | 9.2천 |
|---|
| 2026.09.23 | ₩26,916 | ₩26,970 | ₩26,823 | ₩26,827 | -0.33% | 3.2천 |
|---|
| 2026.09.22 | ₩27,157 | ₩27,157 | ₩27,050 | ₩27,104 | -0.20% | 2.2만 |
|---|
| 2026.09.21 | ₩27,077 | ₩27,144 | ₩27,077 | ₩27,130 | +0.20% | 3.1천 |
|---|
| 2026.09.18 | ₩26,996 | ₩27,037 | ₩26,983 | ₩26,983 | -0.05% | 1.7만 |
|---|
| 2026.09.17 | ₩27,171 | ₩27,171 | ₩27,130 | ₩27,156 | -0.05% | 3.1천 |
|---|
| 2026.09.16 | ₩27,063 | ₩27,117 | ₩27,023 | ₩27,023 | -0.15% | 5.2천 |
|---|
| 2026.09.15 | ₩26,996 | ₩27,063 | ₩26,956 | ₩27,016 | +0.07% | 2.9만 |
|---|
| 2026.09.14 | ₩27,090 | ₩27,137 | ₩27,077 | ₩27,086 | -0.01% | 2.3천 |
|---|
| 2026.09.11 | ₩27,157 | ₩27,157 | ₩27,063 | ₩27,063 | -0.35% | 3.3천 |
|---|
| 2026.09.10 | ₩27,117 | ₩27,177 | ₩27,085 | ₩27,085 | -0.12% | 3천 |
|---|
| 2026.09.09 | ₩27,291 | ₩27,318 | ₩27,198 | ₩27,274 | -0.06% | 2.7만 |
|---|
| 2026.09.08 | ₩27,432 | ₩27,479 | ₩27,318 | ₩27,318 | -0.42% | 5.3만 |
|---|
| 2026.09.04 | ₩27,412 | ₩27,439 | ₩27,358 | ₩27,400 | -0.04% | 6.5천 |
|---|
| 2026.09.03 | ₩27,519 | ₩27,533 | ₩27,431 | ₩27,431 | -0.32% | 2.1만 |
|---|
| 2026.09.02 | ₩27,412 | ₩27,466 | ₩27,377 | ₩27,377 | -0.13% | 1.4만 |
|---|
| 2026.09.01 | ₩27,412 | ₩27,412 | ₩27,338 | ₩27,338 | -0.27% | 4.2천 |
|---|
| 2026.08.31 | ₩27,412 | ₩27,466 | ₩27,372 | ₩27,439 | +0.10% | 5.7천 |
|---|
| 2026.08.28 | ₩27,586 | ₩27,586 | ₩27,438 | ₩27,438 | -0.54% | 1.3천 |
|---|
| 2026.08.27 | ₩27,566 | ₩27,613 | ₩27,566 | ₩27,613 | +0.17% | 4.4천 |
|---|
| 2026.08.26 | ₩27,600 | ₩27,600 | ₩27,479 | ₩27,556 | -0.16% | 1.4만 |
|---|
| 2026.08.25 | ₩27,546 | ₩27,600 | ₩27,513 | ₩27,600 | +0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩27,425 | ₩27,493 | ₩27,412 | ₩27,430 | +0.01% | 9.2천 |
|---|
| 2026.08.21 | ₩27,479 | ₩27,506 | ₩27,399 | ₩27,399 | -0.29% | 1.3만 |
|---|
| 2026.08.20 | ₩27,486 | ₩27,533 | ₩27,439 | ₩27,493 | +0.02% | 2.7만 |
|---|
| 2026.08.19 | ₩27,573 | ₩27,607 | ₩27,533 | ₩27,568 | -0.02% | 4.7천 |
|---|
| 2026.08.18 | ₩27,479 | ₩27,519 | ₩27,439 | ₩27,439 | -0.15% | 2.2천 |
|---|
| 2026.08.17 | ₩27,627 | ₩27,667 | ₩27,487 | ₩27,487 | -0.50% | 7.1천 |
|---|
| 2026.08.14 | ₩27,721 | ₩27,721 | ₩27,680 | ₩27,682 | -0.14% | 1.4천 |
|---|
| 2026.08.13 | ₩27,881 | ₩27,949 | ₩27,734 | ₩27,776 | -0.38% | 8.4만 |
|---|
| 2026.08.12 | ₩27,794 | ₩27,814 | ₩27,790 | ₩27,790 | -0.01% | 1.7천 |
|---|
| 2026.08.11 | ₩27,794 | ₩27,801 | ₩27,731 | ₩27,731 | -0.23% | 1.2만 |
|---|
| 2026.08.10 | ₩27,841 | ₩27,855 | ₩27,788 | ₩27,814 | -0.10% | 1.4만 |
|---|
| 2026.08.07 | ₩27,982 | ₩27,982 | ₩27,841 | ₩27,902 | -0.29% | 4.5천 |
|---|
| 2026.08.06 | ₩27,855 | ₩27,989 | ₩27,855 | ₩27,914 | +0.21% | 1.2만 |
|---|
| 2026.08.05 | ₩27,989 | ₩28,029 | ₩27,975 | ₩28,016 | +0.10% | 1.2만 |
|---|
| 2026.08.04 | ₩27,828 | ₩27,989 | ₩27,828 | ₩27,967 | +0.50% | 3.4천 |
|---|
| 2026.08.03 | ₩27,761 | ₩27,828 | ₩27,747 | ₩27,747 | -0.05% | 1.7만 |
|---|
| 2026.07.31 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,912 | ₩27,912 | ₩27,841 | ₩27,860 | -0.19% | 8.5천 |
|---|
| 2026.07.29 | ₩27,982 | ₩28,016 | ₩27,845 | ₩27,845 | -0.49% | 4.2천 |
|---|
| 2026.07.28 | ₩27,967 | ₩28,096 | ₩27,967 | ₩28,029 | +0.22% | 1.5만 |
|---|
| 2026.07.27 | ₩27,949 | ₩28,014 | ₩27,908 | ₩27,969 | +0.07% | 1만 |
|---|
| 2026.07.24 | ₩27,887 | ₩27,908 | ₩27,875 | ₩27,891 | +0.01% | 4.5천 |
|---|
| 2026.07.23 | ₩27,828 | ₩27,855 | ₩27,788 | ₩27,855 | +0.10% | 4천 |
|---|
| 2026.07.22 | ₩28,016 | ₩28,016 | ₩27,855 | ₩27,855 | -0.57% | 7.4천 |
|---|
| 2026.07.21 | ₩28,150 | ₩28,163 | ₩27,814 | ₩28,002 | -0.52% | 6.3만 |
|---|
| 2026.07.20 | ₩28,177 | ₩28,177 | ₩28,056 | ₩28,056 | -0.43% | 1.9천 |
|---|
| 2026.07.17 | ₩28,189 | ₩28,246 | ₩28,150 | ₩28,150 | -0.14% | 4.5천 |
|---|
| 2026.07.16 | ₩28,136 | ₩28,217 | ₩28,096 | ₩28,217 | +0.29% | 7.1만 |
|---|
| 2026.07.15 | ₩28,116 | ₩28,230 | ₩28,116 | ₩28,177 | +0.21% | 1.5만 |
|---|
| 2026.07.14 | ₩28,083 | ₩28,096 | ₩28,029 | ₩28,096 | +0.05% | 4천 |
|---|
| 2026.07.13 | ₩28,100 | ₩28,100 | ₩28,016 | ₩28,056 | -0.16% | 1.7만 |
|---|
| 2026.07.10 | ₩28,136 | ₩28,150 | ₩28,096 | ₩28,123 | -0.05% | 2천 |
|---|
| 2026.07.09 | ₩28,123 | ₩28,150 | ₩28,089 | ₩28,111 | -0.04% | 4.5천 |
|---|
| 2026.07.08 | ₩28,056 | ₩28,083 | ₩28,002 | ₩28,069 | +0.05% | 4.1천 |
|---|
| 2026.07.07 | ₩28,164 | ₩28,203 | ₩28,163 | ₩28,203 | +0.14% | 2.7만 |
|---|
| 2026.07.06 | ₩28,217 | ₩28,297 | ₩28,210 | ₩28,297 | +0.29% | 1.9만 |
|---|
| 2026.07.02 | ₩28,150 | ₩28,297 | ₩28,150 | ₩28,257 | +0.38% | 4.9만 |
|---|
| 2026.07.01 | ₩28,250 | ₩28,297 | ₩28,226 | ₩28,226 | -0.09% | 1.7만 |
|---|
| 2026.06.30 | ₩28,284 | ₩28,297 | ₩28,234 | ₩28,234 | -0.18% | 5.2천 |
|---|
| 2026.06.29 | ₩28,364 | ₩28,364 | ₩28,277 | ₩28,308 | -0.20% | 2.8천 |
|---|
| 2026.06.26 | ₩28,304 | ₩28,378 | ₩28,304 | ₩28,325 | +0.08% | 4.7천 |
|---|
| 2026.06.25 | ₩28,391 | ₩28,391 | ₩28,307 | ₩28,307 | -0.30% | 1.9천 |
|---|
| 2026.06.24 | ₩28,229 | ₩28,244 | ₩28,190 | ₩28,195 | -0.12% | 5.6천 |
|---|
| 2026.06.23 | ₩28,079 | ₩28,083 | ₩28,029 | ₩28,063 | -0.06% | 7.7천 |
|---|
| 2026.06.22 | ₩28,022 | ₩28,022 | ₩27,962 | ₩27,995 | -0.10% | 3.1천 |
|---|
| 2026.06.18 | ₩28,108 | ₩28,123 | ₩28,056 | ₩28,056 | -0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩28,096 | ₩28,136 | ₩27,953 | ₩27,953 | -0.51% | 5.9천 |
|---|
| 2026.06.16 | ₩28,096 | ₩28,136 | ₩28,069 | ₩28,076 | -0.07% | 3.7천 |
|---|
| 2026.06.15 | ₩28,042 | ₩28,083 | ₩27,975 | ₩27,999 | -0.15% | 2.3만 |
|---|
| 2026.06.12 | ₩27,989 | ₩28,002 | ₩27,989 | ₩28,002 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩27,935 | ₩28,056 | ₩27,871 | ₩28,042 | +0.38% | 7천 |
|---|
| 2026.06.10 | ₩27,915 | ₩27,949 | ₩27,855 | ₩27,861 | -0.19% | 2.6천 |
|---|
| 2026.06.09 | ₩27,868 | ₩27,949 | ₩27,841 | ₩27,932 | +0.23% | 2.8만 |
|---|
| 2026.06.08 | ₩27,962 | ₩27,975 | ₩27,814 | ₩27,818 | -0.51% | 5만 |
|---|
| 2026.06.05 | ₩27,774 | ₩27,879 | ₩27,774 | ₩27,821 | +0.17% | 8.8천 |
|---|
| 2026.06.04 | ₩28,016 | ₩28,016 | ₩27,935 | ₩27,949 | -0.24% | 1.3만 |
|---|
| 2026.06.03 | ₩27,922 | ₩27,935 | ₩27,891 | ₩27,891 | -0.11% | 3.3만 |
|---|
| 2026.06.02 | ₩27,975 | ₩27,989 | ₩27,949 | ₩27,957 | -0.07% | 3.1만 |
|---|
| 2026.06.01 | ₩27,895 | ₩27,947 | ₩27,835 | ₩27,934 | +0.14% | 4.2천 |
|---|
| 2026.05.29 | ₩27,962 | ₩27,975 | ₩27,920 | ₩27,920 | -0.15% | 6.8천 |
|---|
| 2026.05.28 | ₩27,975 | ₩27,975 | ₩27,915 | ₩27,949 | -0.10% | 7.4천 |
|---|
| 2026.05.27 | ₩27,935 | ₩27,935 | ₩27,841 | ₩27,873 | -0.22% | 1.3만 |
|---|
| 2026.05.26 | ₩27,895 | ₩27,895 | ₩27,814 | ₩27,861 | -0.12% | 9.1천 |
|---|
| 2026.05.22 | ₩27,761 | ₩27,788 | ₩27,734 | ₩27,769 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩27,721 | ₩27,774 | ₩27,653 | ₩27,774 | +0.19% | 3.2만 |
|---|
| 2026.05.20 | ₩27,721 | ₩27,788 | ₩27,680 | ₩27,788 | +0.24% | 8.5천 |
|---|
| 2026.05.19 | ₩27,607 | ₩27,627 | ₩27,593 | ₩27,600 | -0.02% | 36.4만 |
|---|
| 2026.05.18 | ₩27,746 | ₩27,746 | ₩27,674 | ₩27,707 | -0.14% | 1만 |
|---|
| 2026.05.15 | ₩27,627 | ₩27,694 | ₩27,627 | ₩27,667 | +0.15% | 6.9천 |
|---|
| 2026.05.14 | ₩27,868 | ₩27,868 | ₩27,806 | ₩27,806 | -0.22% | 6.2천 |
|---|
| 2026.05.13 | ₩27,814 | ₩27,828 | ₩27,774 | ₩27,808 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩27,895 | ₩27,895 | ₩27,774 | ₩27,801 | -0.34% | 6.6만 |
|---|
| 2026.05.11 | ₩27,962 | ₩27,962 | ₩27,841 | ₩27,895 | -0.24% | 2.4만 |
|---|
| 2026.05.08 | ₩28,016 | ₩28,016 | ₩27,962 | ₩27,989 | -0.10% | 4.6천 |
|---|
| 2026.05.07 | ₩28,042 | ₩28,042 | ₩27,922 | ₩27,922 | -0.43% | 1.1만 |
|---|
| 2026.05.06 | ₩27,989 | ₩28,056 | ₩27,989 | ₩28,030 | +0.15% | 1만 |
|---|
| 2026.05.05 | ₩27,895 | ₩27,935 | ₩27,895 | ₩27,928 | +0.12% | 9.1천 |
|---|
| 2026.05.04 | ₩27,855 | ₩27,935 | ₩27,821 | ₩27,848 | -0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩27,922 | ₩27,975 | ₩27,922 | ₩27,935 | +0.05% | 5.7천 |
|---|
| 2026.04.30 | ₩27,801 | ₩27,935 | ₩27,801 | ₩27,904 | +0.37% | 5.3천 |
|---|
| 2026.04.29 | ₩27,881 | ₩27,908 | ₩27,821 | ₩27,821 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩27,975 | ₩27,975 | ₩27,908 | ₩27,949 | -0.10% | 2.3만 |
|---|
| 2026.04.27 | ₩28,009 | ₩28,056 | ₩27,966 | ₩27,989 | -0.07% | 9.4천 |
|---|
| 2026.04.24 | ₩27,949 | ₩28,029 | ₩27,949 | ₩28,022 | +0.26% | 4천 |
|---|
| 2026.04.23 | ₩28,022 | ₩28,056 | ₩27,935 | ₩27,982 | -0.14% | 1.2만 |
|---|
| 2026.04.22 | ₩28,042 | ₩28,042 | ₩28,002 | ₩28,016 | -0.10% | 4.1천 |
|---|
| 2026.04.21 | ₩28,042 | ₩28,049 | ₩27,995 | ₩27,995 | -0.17% | 9.8천 |
|---|
| 2026.04.20 | ₩28,109 | ₩28,123 | ₩28,083 | ₩28,103 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩28,163 | ₩28,163 | ₩28,096 | ₩28,122 | -0.15% | 1.3만 |
|---|
| 2026.04.16 | ₩28,042 | ₩28,056 | ₩28,002 | ₩28,016 | -0.10% | 1.7만 |
|---|
| 2026.04.15 | ₩28,056 | ₩28,056 | ₩28,012 | ₩28,056 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩27,982 | ₩28,065 | ₩27,982 | ₩28,065 | +0.30% | 1.7만 |
|---|
| 2026.04.13 | ₩27,949 | ₩28,016 | ₩27,915 | ₩28,016 | +0.24% | 2.3만 |
|---|
| 2026.04.10 | ₩27,949 | ₩27,989 | ₩27,895 | ₩27,915 | -0.12% | 1.2만 |
|---|
| 2026.04.09 | ₩27,895 | ₩28,029 | ₩27,881 | ₩27,963 | +0.25% | 2.9만 |
|---|
| 2026.04.08 | ₩28,029 | ₩28,029 | ₩27,922 | ₩27,959 | -0.25% | 3.9천 |
|---|
| 2026.04.07 | ₩27,801 | ₩27,851 | ₩27,767 | ₩27,851 | +0.18% | 2.4만 |
|---|
| 2026.04.06 | ₩27,747 | ₩27,828 | ₩27,721 | ₩27,828 | +0.29% | 24.3만 |
|---|
| 2026.04.02 | ₩27,841 | ₩27,868 | ₩27,747 | ₩27,855 | +0.05% | 1.1만 |
|---|
| 2026.04.01 | ₩27,841 | ₩27,906 | ₩27,774 | ₩27,774 | -0.24% | 5.7천 |
|---|
| 2026.03.31 | ₩27,774 | ₩27,841 | ₩27,739 | ₩27,837 | +0.23% | 1.6만 |
|---|
| 2026.03.30 | ₩27,738 | ₩27,788 | ₩27,734 | ₩27,765 | +0.10% | 7.9천 |
|---|
| 2026.03.27 | ₩27,600 | ₩27,627 | ₩27,546 | ₩27,573 | -0.10% | 8.7천 |
|---|
| 2026.03.26 | ₩27,694 | ₩27,762 | ₩27,617 | ₩27,617 | -0.28% | 3.9만 |
|---|
| 2026.03.25 | ₩27,794 | ₩27,828 | ₩27,794 | ₩27,813 | +0.07% | 2.7천 |
|---|
| 2026.03.24 | ₩27,694 | ₩27,721 | ₩27,640 | ₩27,680 | -0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,667 | ₩27,782 | ₩27,586 | ₩27,767 | +0.36% | 1.4만 |
|---|
| 2026.03.20 | ₩27,747 | ₩27,747 | ₩27,573 | ₩27,604 | -0.52% | 2.7만 |
|---|
| 2026.03.19 | ₩27,761 | ₩27,915 | ₩27,761 | ₩27,840 | +0.29% | 1.3만 |
|---|
| 2026.03.18 | ₩27,856 | ₩27,895 | ₩27,776 | ₩27,776 | -0.29% | 6.1천 |
|---|
| 2026.03.17 | ₩27,949 | ₩27,949 | ₩27,868 | ₩27,881 | -0.24% | 6.5천 |
|---|
| 2026.03.16 | ₩27,868 | ₩27,908 | ₩27,828 | ₩27,828 | -0.14% | 7천 |
|---|
| 2026.03.13 | ₩27,761 | ₩27,814 | ₩27,680 | ₩27,712 | -0.17% | 3.8천 |
|---|
| 2026.03.12 | ₩27,774 | ₩27,801 | ₩27,694 | ₩27,747 | -0.10% | 2.4만 |
|---|
| 2026.03.11 | ₩27,922 | ₩27,935 | ₩27,814 | ₩27,868 | -0.19% | 2.5만 |
|---|
| 2026.03.10 | ₩28,076 | ₩28,163 | ₩28,016 | ₩28,029 | -0.17% | 1.5만 |
|---|
| 2026.03.09 | ₩27,908 | ₩28,136 | ₩27,814 | ₩28,136 | +0.82% | 27.9만 |
|---|
| 2026.03.06 | ₩28,029 | ₩28,029 | ₩27,922 | ₩27,939 | -0.32% | 1.1만 |
|---|
| 2026.03.05 | ₩28,123 | ₩28,177 | ₩28,049 | ₩28,123 | 0.00% | 5.6만 |
|---|
| 2026.03.04 | ₩28,123 | ₩28,217 | ₩28,123 | ₩28,190 | +0.24% | 4.8천 |
|---|
| 2026.03.03 | ₩28,056 | ₩28,163 | ₩27,989 | ₩28,150 | +0.33% | 1.9만 |
|---|
| 2026.03.02 | ₩28,230 | ₩28,230 | ₩28,155 | ₩28,190 | -0.14% | 7.7천 |
|---|
| 2026.02.27 | ₩28,311 | ₩28,337 | ₩28,257 | ₩28,337 | +0.09% | 6.1천 |
|---|
| 2026.02.26 | ₩28,242 | ₩28,270 | ₩28,177 | ₩28,203 | -0.14% | 2.2만 |
|---|
| 2026.02.25 | ₩28,197 | ₩28,284 | ₩28,177 | ₩28,189 | -0.03% | 7.2천 |
|---|
| 2026.02.24 | ₩28,291 | ₩28,297 | ₩28,177 | ₩28,217 | -0.26% | 3.1천 |
|---|
| 2026.02.23 | ₩28,337 | ₩28,378 | ₩28,324 | ₩28,324 | -0.05% | 5천 |
|---|
| 2026.02.20 | ₩28,297 | ₩28,311 | ₩28,261 | ₩28,304 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩28,311 | ₩28,324 | ₩28,273 | ₩28,307 | -0.01% | 9.2천 |
|---|
| 2026.02.18 | ₩28,297 | ₩28,311 | ₩28,291 | ₩28,291 | -0.02% | 1.1만 |
|---|
| 2026.02.17 | ₩28,351 | ₩28,364 | ₩28,286 | ₩28,324 | -0.09% | 8.5만 |
|---|
| 2026.02.13 | ₩28,324 | ₩28,378 | ₩28,324 | ₩28,351 | +0.09% | 13.3만 |
|---|
| 2026.02.12 | ₩28,244 | ₩28,297 | ₩28,214 | ₩28,284 | +0.14% | 6.6만 |
|---|
| 2026.02.11 | ₩28,163 | ₩28,190 | ₩28,150 | ₩28,177 | +0.05% | 1.1만 |
|---|
| 2026.02.10 | ₩28,257 | ₩28,257 | ₩28,234 | ₩28,244 | -0.05% | 5.9만 |
|---|
| 2026.02.09 | ₩28,109 | ₩28,244 | ₩28,096 | ₩28,244 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩28,150 | ₩28,150 | ₩28,096 | ₩28,150 | 0.00% | 4.2천 |
|---|
| 2026.02.05 | ₩27,949 | ₩28,108 | ₩27,949 | ₩28,101 | +0.55% | 8.6천 |
|---|
| 2026.02.04 | ₩27,949 | ₩28,029 | ₩27,922 | ₩27,958 | +0.03% | 10.6만 |
|---|
| 2026.02.03 | ₩28,002 | ₩28,012 | ₩27,989 | ₩28,009 | +0.02% | 3.5천 |
|---|
| 2026.02.02 | ₩28,029 | ₩28,056 | ₩28,002 | ₩28,022 | -0.02% | 13.8만 |
|---|
| 2026.01.30 | ₩28,029 | ₩28,096 | ₩28,016 | ₩28,056 | +0.10% | 7.3만 |
|---|
| 2026.01.29 | ₩28,002 | ₩28,069 | ₩27,989 | ₩28,045 | +0.15% | 8만 |
|---|
| 2026.01.28 | ₩28,042 | ₩28,056 | ₩28,016 | ₩28,042 | 0.00% | 2.1만 |
|---|
| 2026.01.27 | ₩27,975 | ₩28,103 | ₩27,975 | ₩28,042 | +0.24% | 7.3천 |
|---|
| 2026.01.26 | ₩28,190 | ₩28,190 | ₩28,103 | ₩28,103 | -0.31% | 2.4만 |
|---|
| 2026.01.23 | ₩28,096 | ₩28,096 | ₩28,032 | ₩28,096 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩28,042 | ₩28,109 | ₩28,041 | ₩28,109 | +0.24% | 9.6만 |
|---|
| 2026.01.21 | ₩27,969 | ₩28,096 | ₩27,969 | ₩28,069 | +0.36% | 3.7만 |
|---|
| 2026.01.20 | ₩27,940 | ₩28,016 | ₩27,940 | ₩27,962 | +0.08% | 40.1만 |
|---|
| 2026.01.16 | ₩28,109 | ₩28,123 | ₩28,056 | ₩28,069 | -0.14% | 5.5만 |
|---|
| 2026.01.15 | ₩28,150 | ₩28,163 | ₩28,083 | ₩28,134 | -0.06% | 5.5만 |
|---|
| 2026.01.14 | ₩28,150 | ₩28,190 | ₩28,123 | ₩28,134 | -0.06% | 1.8만 |
|---|
| 2026.01.13 | ₩28,089 | ₩28,096 | ₩28,056 | ₩28,063 | -0.10% | 3만 |
|---|
| 2026.01.12 | ₩28,083 | ₩28,096 | ₩28,029 | ₩28,083 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩28,002 | ₩28,083 | ₩28,002 | ₩28,076 | +0.26% | 1.9만 |
|---|
| 2026.01.08 | ₩28,016 | ₩28,083 | ₩28,009 | ₩28,042 | +0.10% | 1.5만 |
|---|
| 2026.01.07 | ₩28,109 | ₩28,123 | ₩28,067 | ₩28,096 | -0.05% | 4.3만 |
|---|
| 2026.01.06 | ₩28,016 | ₩28,056 | ₩27,989 | ₩28,056 | +0.14% | 2.8만 |
|---|
| 2026.01.05 | ₩27,908 | ₩28,042 | ₩27,908 | ₩28,016 | +0.38% | 22.1만 |
|---|
| 2026.01.02 | ₩27,989 | ₩27,998 | ₩27,895 | ₩27,949 | -0.14% | 5.2만 |
|---|
| 2025.12.31 | ₩28,042 | ₩28,083 | ₩27,975 | ₩27,975 | -0.24% | 3.8만 |
|---|
| 2025.12.30 | ₩28,056 | ₩28,083 | ₩28,042 | ₩28,042 | -0.05% | 7.1천 |
|---|
| 2025.12.29 | ₩28,044 | ₩28,109 | ₩28,041 | ₩28,096 | +0.19% | 5.1만 |
|---|
| 2025.12.26 | ₩28,992 | ₩29,008 | ₩28,914 | ₩28,941 | -0.18% | 4만 |
|---|
| 2025.12.24 | ₩28,898 | ₩28,968 | ₩28,887 | ₩28,968 | +0.24% | 4.1천 |
|---|
| 2025.12.23 | ₩28,834 | ₩28,901 | ₩28,834 | ₩28,887 | +0.19% | 7.9천 |
|---|
| 2025.12.22 | ₩28,901 | ₩28,901 | ₩28,860 | ₩28,891 | -0.03% | 2.7천 |
|---|
| 2025.12.19 | ₩28,941 | ₩28,968 | ₩28,903 | ₩28,926 | -0.05% | 5.5천 |
|---|
| 2025.12.18 | ₩29,023 | ₩29,023 | ₩28,968 | ₩28,978 | -0.15% | 2.1천 |
|---|
| 2025.12.17 | ₩28,928 | ₩28,968 | ₩28,921 | ₩28,921 | -0.02% | 7.4천 |
|---|
| 2025.12.16 | ₩28,950 | ₩28,961 | ₩28,941 | ₩28,961 | +0.04% | 6.6천 |
|---|
| 2025.12.15 | ₩28,934 | ₩28,941 | ₩28,893 | ₩28,914 | -0.07% | 13.3만 |
|---|
| 2025.12.12 | ₩28,863 | ₩28,874 | ₩28,826 | ₩28,867 | +0.01% | 1만 |
|---|
| 2025.12.11 | ₩28,981 | ₩28,981 | ₩28,925 | ₩28,925 | -0.19% | 2.1천 |
|---|
| 2025.12.10 | ₩28,855 | ₩28,909 | ₩28,847 | ₩28,909 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩28,810 | ₩28,847 | ₩28,807 | ₩28,814 | +0.01% | 1.4만 |
|---|
| 2025.12.08 | ₩28,820 | ₩28,834 | ₩28,767 | ₩28,815 | -0.02% | 4.4천 |
|---|
| 2025.12.05 | ₩28,941 | ₩28,941 | ₩28,860 | ₩28,877 | -0.22% | 4.8만 |
|---|
| 2025.12.04 | ₩29,008 | ₩29,008 | ₩28,928 | ₩28,991 | -0.06% | 16.8만 |
|---|
| 2025.12.03 | ₩29,023 | ₩29,048 | ₩28,968 | ₩29,023 | 0.00% | 3.7만 |
|---|
| 2025.12.02 | ₩28,914 | ₩28,968 | ₩28,914 | ₩28,968 | +0.19% | 3.6천 |
|---|
| 2025.12.01 | ₩29,035 | ₩29,035 | ₩28,928 | ₩28,941 | -0.32% | 1.5만 |
|---|
| 2025.11.28 | ₩29,102 | ₩29,129 | ₩29,102 | ₩29,129 | +0.09% | 5천 |
|---|
| 2025.11.26 | ₩29,062 | ₩29,169 | ₩29,062 | ₩29,162 | +0.35% | 1.1만 |
|---|
| 2025.11.25 | ₩29,062 | ₩29,156 | ₩29,062 | ₩29,122 | +0.21% | 1.2만 |
|---|
| 2025.11.24 | ₩28,995 | ₩29,048 | ₩28,981 | ₩29,028 | +0.12% | 9.6천 |
|---|
| 2025.11.21 | ₩28,995 | ₩28,995 | ₩28,954 | ₩28,991 | -0.01% | 1.3만 |
|---|
| 2025.11.20 | ₩28,902 | ₩28,941 | ₩28,899 | ₩28,928 | +0.09% | 1.6만 |
|---|
| 2025.11.19 | ₩28,941 | ₩28,941 | ₩28,887 | ₩28,887 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩28,914 | ₩28,928 | ₩28,881 | ₩28,928 | +0.05% | 5.7천 |
|---|
| 2025.11.17 | ₩28,874 | ₩28,874 | ₩28,842 | ₩28,856 | -0.06% | 6.7천 |
|---|
| 2025.11.14 | ₩28,887 | ₩28,887 | ₩28,834 | ₩28,834 | -0.19% | 5.1천 |
|---|
| 2025.11.13 | ₩28,901 | ₩28,934 | ₩28,874 | ₩28,877 | -0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩28,860 | ₩29,008 | ₩28,860 | ₩28,957 | +0.33% | 4.8만 |
|---|
| 2025.11.11 | ₩28,928 | ₩28,981 | ₩28,921 | ₩28,981 | +0.19% | 3.1만 |
|---|
| 2025.11.10 | ₩28,866 | ₩28,887 | ₩28,860 | ₩28,860 | -0.02% | 3.1천 |
|---|
| 2025.11.07 | ₩28,874 | ₩28,887 | ₩28,847 | ₩28,847 | -0.09% | 4천 |
|---|
| 2025.11.06 | ₩28,807 | ₩28,847 | ₩28,807 | ₩28,831 | +0.08% | 8.7천 |
|---|
| 2025.11.05 | ₩28,767 | ₩28,767 | ₩28,700 | ₩28,724 | -0.15% | 1.4만 |
|---|
| 2025.11.04 | ₩28,807 | ₩28,834 | ₩28,789 | ₩28,834 | +0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩28,834 | ₩28,834 | ₩28,760 | ₩28,807 | -0.09% | 4만 |
|---|
| 2025.10.31 | ₩28,834 | ₩28,834 | ₩28,793 | ₩28,820 | -0.05% | 3.9만 |
|---|
| 2025.10.30 | ₩28,834 | ₩28,860 | ₩28,807 | ₩28,820 | -0.05% | 2.5만 |
|---|
| 2025.10.29 | ₩29,008 | ₩29,008 | ₩28,855 | ₩28,874 | -0.46% | 1.3만 |
|---|
| 2025.10.28 | ₩28,954 | ₩29,008 | ₩28,954 | ₩29,008 | +0.19% | 3.4만 |
|---|
| 2025.10.27 | ₩28,890 | ₩28,995 | ₩28,890 | ₩28,981 | +0.32% | 2.2만 |
|---|
| 2025.10.24 | ₩28,941 | ₩28,968 | ₩28,941 | ₩28,950 | +0.03% | 1.1만 |
|---|
| 2025.10.23 | ₩28,954 | ₩28,954 | ₩28,914 | ₩28,954 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩29,001 | ₩29,075 | ₩28,993 | ₩29,028 | +0.09% | 1.6만 |
|---|
| 2025.10.21 | ₩29,048 | ₩29,048 | ₩29,012 | ₩29,021 | -0.09% | 6.6천 |
|---|
| 2025.10.20 | ₩28,968 | ₩28,981 | ₩28,953 | ₩28,978 | +0.04% | 2.7만 |
|---|
| 2025.10.17 | ₩28,954 | ₩28,954 | ₩28,934 | ₩28,941 | -0.05% | 1.9천 |
|---|
| 2025.10.16 | ₩28,887 | ₩29,021 | ₩28,887 | ₩29,021 | +0.46% | 5.6천 |
|---|
| 2025.10.15 | ₩28,930 | ₩28,930 | ₩28,867 | ₩28,901 | -0.10% | 9.6천 |
|---|
| 2025.10.14 | ₩28,886 | ₩28,928 | ₩28,860 | ₩28,928 | +0.14% | 9.8천 |
|---|
| 2025.10.13 | ₩28,773 | ₩28,887 | ₩28,773 | ₩28,887 | +0.40% | 12.8만 |
|---|
| 2025.10.10 | ₩28,793 | ₩28,807 | ₩28,793 | ₩28,797 | +0.01% | 1.6천 |
|---|