시장 데이터를 불러오는 중
전체 종목
Return Stacked Bonds & Managed Futures ETF 과거 주가
Return Stacked Bonds & Managed Futures ETF · RSBT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked Bonds & Managed Futures ETF · RSBT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,264 | ₩26,318 | ₩26,184 | ₩26,224 | -0.15% | 1.6만 |
| 2026.10.08 | ₩26,224 | ₩26,318 | ₩26,063 | ₩26,144 | -0.31% | 1.9만 |
| 2026.10.07 | ₩26,209 | ₩26,224 | ₩26,063 | ₩26,117 | -0.35% | 2.2만 |
| 2026.10.06 | ₩26,035 | ₩26,171 | ₩25,983 | ₩26,171 | +0.52% | 2.1만 |
| 2026.10.05 | ₩26,144 | ₩26,184 | ₩26,070 | ₩26,104 | -0.15% | 4.3만 |
| 2026.10.02 | ₩25,809 | ₩26,117 | ₩25,809 | ₩26,117 | +1.19% | 2.2만 |
| 2026.10.01 | ₩26,117 | ₩26,144 | ₩25,929 | ₩26,104 | -0.05% | 3.9만 |
| 2026.09.30 | ₩26,130 | ₩26,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,090 |
| -0.15% |
| 3.2만 |
| 2026.09.29 | ₩26,090 | ₩26,137 | ₩26,023 | ₩26,037 | -0.21% | 1.2만 |
|---|
| 2026.09.28 | ₩26,278 | ₩26,278 | ₩26,104 | ₩26,264 | -0.05% | 3.5만 |
|---|
| 2026.09.25 | ₩26,251 | ₩26,291 | ₩26,157 | ₩26,238 | -0.05% | 9.5만 |
|---|
| 2026.09.24 | ₩26,345 | ₩26,398 | ₩26,251 | ₩26,385 | +0.15% | 3만 |
|---|
| 2026.09.23 | ₩26,077 | ₩26,358 | ₩26,077 | ₩26,345 | +1.03% | 3만 |
|---|
| 2026.09.22 | ₩26,077 | ₩26,171 | ₩26,030 | ₩26,057 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩25,970 | ₩26,104 | ₩25,970 | ₩26,077 | +0.41% | 2.1만 |
|---|
| 2026.09.18 | ₩26,100 | ₩26,104 | ₩25,983 | ₩26,077 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩25,996 | ₩26,104 | ₩25,943 | ₩26,050 | +0.21% | 4.1만 |
|---|
| 2026.09.16 | ₩26,043 | ₩26,104 | ₩25,956 | ₩26,070 | +0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩25,987 | ₩26,117 | ₩25,986 | ₩26,085 | +0.38% | 15.1만 |
|---|
| 2026.09.14 | ₩25,970 | ₩26,077 | ₩25,876 | ₩25,889 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩25,970 | ₩25,996 | ₩25,929 | ₩25,956 | -0.05% | 5.3만 |
|---|
| 2026.09.10 | ₩25,742 | ₩25,983 | ₩25,715 | ₩25,983 | +0.94% | 14.4만 |
|---|
| 2026.09.09 | ₩25,702 | ₩25,742 | ₩25,675 | ₩25,703 | +0.01% | 3.6만 |
|---|
| 2026.09.08 | ₩25,688 | ₩25,688 | ₩25,621 | ₩25,655 | -0.13% | 7.8만 |
|---|
| 2026.09.04 | ₩25,635 | ₩25,675 | ₩25,554 | ₩25,641 | +0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩25,487 | ₩25,688 | ₩25,474 | ₩25,688 | +0.79% | 7.1만 |
|---|
| 2026.09.02 | ₩25,621 | ₩25,641 | ₩25,581 | ₩25,608 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩25,541 | ₩25,635 | ₩25,541 | ₩25,635 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩25,534 | ₩25,594 | ₩25,527 | ₩25,594 | +0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩25,527 | ₩25,574 | ₩25,501 | ₩25,554 | +0.10% | 1.4만 |
|---|
| 2026.08.27 | ₩25,367 | ₩25,501 | ₩25,313 | ₩25,434 | +0.26% | 8.5천 |
|---|
| 2026.08.26 | ₩25,346 | ₩25,407 | ₩25,340 | ₩25,367 | +0.08% | 7.2천 |
|---|
| 2026.08.25 | ₩25,239 | ₩25,300 | ₩25,233 | ₩25,253 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩25,434 | ₩25,434 | ₩25,182 | ₩25,286 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩25,340 | ₩25,434 | ₩25,300 | ₩25,393 | +0.21% | 7.4만 |
|---|
| 2026.08.20 | ₩25,206 | ₩25,313 | ₩25,192 | ₩25,219 | +0.05% | 12.1만 |
|---|
| 2026.08.19 | ₩25,310 | ₩25,320 | ₩25,246 | ₩25,300 | -0.04% | 5.8만 |
|---|
| 2026.08.18 | ₩25,326 | ₩25,326 | ₩25,195 | ₩25,253 | -0.29% | 2.8만 |
|---|
| 2026.08.17 | ₩25,219 | ₩25,367 | ₩25,219 | ₩25,367 | +0.58% | 1.6만 |
|---|
| 2026.08.14 | ₩25,239 | ₩25,313 | ₩25,239 | ₩25,313 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩25,292 | ₩25,387 | ₩25,246 | ₩25,326 | +0.14% | 9.1만 |
|---|
| 2026.08.12 | ₩25,245 | ₩25,340 | ₩25,245 | ₩25,300 | +0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩25,199 | ₩25,266 | ₩25,199 | ₩25,212 | +0.05% | 2.1만 |
|---|
| 2026.08.10 | ₩25,128 | ₩25,306 | ₩25,125 | ₩25,286 | +0.63% | 5.4만 |
|---|
| 2026.08.07 | ₩25,099 | ₩25,192 | ₩25,032 | ₩25,058 | -0.16% | 9.4만 |
|---|
| 2026.08.06 | ₩25,078 | ₩25,239 | ₩25,065 | ₩25,112 | +0.13% | 36.1만 |
|---|
| 2026.08.05 | ₩25,085 | ₩25,085 | ₩24,991 | ₩24,991 | -0.37% | 6.6만 |
|---|
| 2026.08.04 | ₩24,911 | ₩25,099 | ₩24,911 | ₩25,018 | +0.43% | 3.9만 |
|---|
| 2026.08.03 | ₩24,750 | ₩25,032 | ₩24,750 | ₩24,951 | +0.81% | 22.7만 |
|---|
| 2026.07.31 | ₩25,192 | ₩25,246 | ₩25,005 | ₩25,072 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩25,474 | ₩25,581 | ₩25,005 | ₩25,072 | -1.58% | 6.5만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,728 | ₩25,434 | ₩25,434 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩25,576 | ₩25,795 | ₩25,554 | ₩25,742 | +0.65% | 4만 |
|---|
| 2026.07.27 | ₩25,795 | ₩25,795 | ₩25,614 | ₩25,648 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩25,806 | ₩25,970 | ₩25,769 | ₩25,970 | +0.63% | 1.4만 |
|---|
| 2026.07.23 | ₩25,862 | ₩25,983 | ₩25,769 | ₩25,983 | +0.47% | 1.5만 |
|---|
| 2026.07.22 | ₩25,809 | ₩25,983 | ₩25,809 | ₩25,983 | +0.67% | 1.7만 |
|---|
| 2026.07.21 | ₩25,648 | ₩25,822 | ₩25,621 | ₩25,795 | +0.57% | 1.3만 |
|---|
| 2026.07.20 | ₩25,621 | ₩25,675 | ₩25,527 | ₩25,675 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩25,447 | ₩25,635 | ₩25,434 | ₩25,474 | +0.11% | 3.2만 |
|---|
| 2026.07.16 | ₩25,447 | ₩25,554 | ₩25,447 | ₩25,475 | +0.11% | 5.9만 |
|---|
| 2026.07.15 | ₩25,621 | ₩25,621 | ₩25,407 | ₩25,541 | -0.31% | 4.7만 |
|---|
| 2026.07.14 | ₩25,487 | ₩25,742 | ₩25,447 | ₩25,648 | +0.63% | 2.9만 |
|---|
| 2026.07.13 | ₩25,447 | ₩25,547 | ₩25,447 | ₩25,541 | +0.37% | 3.9만 |
|---|
| 2026.07.10 | ₩26,130 | ₩26,130 | ₩25,407 | ₩25,407 | -2.77% | 2.1만 |
|---|
| 2026.07.09 | ₩25,246 | ₩26,144 | ₩25,099 | ₩25,460 | +0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩25,313 | ₩25,581 | ₩25,085 | ₩25,442 | +0.51% | 3.5만 |
|---|
| 2026.07.07 | ₩25,474 | ₩26,050 | ₩25,212 | ₩25,594 | +0.47% | 6.8만 |
|---|
| 2026.07.06 | ₩25,688 | ₩26,666 | ₩25,635 | ₩25,661 | -0.10% | 6.1만 |
|---|
| 2026.07.02 | ₩25,139 | ₩25,608 | ₩25,032 | ₩25,286 | +0.59% | 14.5만 |
|---|
| 2026.07.01 | ₩25,387 | ₩25,501 | ₩25,380 | ₩25,501 | +0.45% | 6.1만 |
|---|
| 2026.06.30 | ₩25,434 | ₩26,318 | ₩25,434 | ₩25,514 | +0.32% | 21.4만 |
|---|
| 2026.06.29 | ₩25,393 | ₩25,407 | ₩25,246 | ₩25,384 | -0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩25,085 | ₩25,340 | ₩25,072 | ₩25,340 | +1.01% | 1.3만 |
|---|
| 2026.06.25 | ₩25,420 | ₩25,501 | ₩25,340 | ₩25,487 | +0.26% | 7.8천 |
|---|
| 2026.06.24 | ₩25,313 | ₩25,882 | ₩25,207 | ₩25,340 | +0.11% | 1.9만 |
|---|
| 2026.06.23 | ₩25,353 | ₩25,527 | ₩25,320 | ₩25,407 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩25,648 | ₩25,782 | ₩25,581 | ₩25,636 | -0.05% | 3.6만 |
|---|
| 2026.06.18 | ₩25,434 | ₩25,702 | ₩25,434 | ₩25,702 | +1.05% | 10만 |
|---|
| 2026.06.17 | ₩25,407 | ₩25,594 | ₩25,407 | ₩25,568 | +0.63% | 2.5만 |
|---|
| 2026.06.16 | ₩25,475 | ₩25,608 | ₩25,447 | ₩25,468 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩25,434 | ₩25,648 | ₩25,434 | ₩25,527 | +0.37% | 4만 |
|---|
| 2026.06.12 | ₩25,380 | ₩25,554 | ₩25,340 | ₩25,554 | +0.69% | 4.6만 |
|---|
| 2026.06.11 | ₩25,313 | ₩25,460 | ₩25,259 | ₩25,460 | +0.58% | 2.6만 |
|---|
| 2026.06.10 | ₩25,152 | ₩25,393 | ₩25,125 | ₩25,152 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩25,581 | ₩25,688 | ₩24,951 | ₩25,286 | -1.15% | 2.4만 |
|---|
| 2026.06.08 | ₩25,715 | ₩25,836 | ₩25,554 | ₩25,661 | -0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩25,929 | ₩25,929 | ₩25,300 | ₩25,353 | -2.22% | 2만 |
|---|
| 2026.06.04 | ₩26,278 | ₩26,492 | ₩26,171 | ₩26,479 | +0.76% | 6.7만 |
|---|
| 2026.06.03 | ₩26,532 | ₩26,613 | ₩26,425 | ₩26,532 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩26,439 | ₩26,613 | ₩26,439 | ₩26,573 | +0.51% | 2.3만 |
|---|
| 2026.06.01 | ₩26,144 | ₩26,465 | ₩26,144 | ₩26,425 | +1.08% | 2.4만 |
|---|
| 2026.05.29 | ₩26,439 | ₩26,439 | ₩25,916 | ₩26,023 | -1.57% | 5.8만 |
|---|
| 2026.05.28 | ₩25,836 | ₩26,063 | ₩25,802 | ₩25,996 | +0.62% | 4.6만 |
|---|
| 2026.05.27 | ₩25,929 | ₩26,338 | ₩25,809 | ₩25,889 | -0.16% | 9.2만 |
|---|
| 2026.05.26 | ₩26,130 | ₩26,305 | ₩26,130 | ₩26,197 | +0.26% | 3.2만 |
|---|
| 2026.05.22 | ₩26,097 | ₩26,157 | ₩26,023 | ₩26,023 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩25,996 | ₩26,063 | ₩25,822 | ₩25,976 | -0.08% | 4.7만 |
|---|
| 2026.05.20 | ₩26,037 | ₩26,063 | ₩25,822 | ₩25,983 | -0.21% | 3.3만 |
|---|
| 2026.05.19 | ₩25,838 | ₩26,023 | ₩25,775 | ₩25,869 | +0.12% | 2.8만 |
|---|
| 2026.05.18 | ₩26,104 | ₩26,117 | ₩25,995 | ₩26,029 | -0.29% | 3.2만 |
|---|
| 2026.05.15 | ₩26,130 | ₩26,130 | ₩25,889 | ₩26,010 | -0.46% | 9천 |
|---|
| 2026.05.14 | ₩26,345 | ₩26,439 | ₩26,251 | ₩26,345 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩26,305 | ₩26,452 | ₩26,278 | ₩26,305 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩26,211 | ₩26,331 | ₩26,077 | ₩26,278 | +0.26% | 2.7만 |
|---|
| 2026.05.11 | ₩26,224 | ₩26,264 | ₩25,916 | ₩26,238 | +0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩25,970 | ₩26,130 | ₩25,929 | ₩26,010 | +0.15% | 10.8만 |
|---|
| 2026.05.07 | ₩25,903 | ₩26,023 | ₩25,755 | ₩25,782 | -0.47% | 7.8만 |
|---|
| 2026.05.06 | ₩25,903 | ₩25,970 | ₩25,809 | ₩25,943 | +0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩25,702 | ₩25,836 | ₩25,688 | ₩25,769 | +0.26% | 16.9만 |
|---|
| 2026.05.04 | ₩25,621 | ₩25,769 | ₩25,594 | ₩25,621 | 0.00% | 4.9만 |
|---|
| 2026.05.01 | ₩25,608 | ₩25,809 | ₩25,608 | ₩25,621 | +0.05% | 9.7만 |
|---|
| 2026.04.30 | ₩25,648 | ₩25,769 | ₩25,594 | ₩25,675 | +0.10% | 2.1만 |
|---|
| 2026.04.29 | ₩25,822 | ₩25,822 | ₩25,648 | ₩25,771 | -0.20% | 2.7만 |
|---|
| 2026.04.28 | ₩25,755 | ₩25,809 | ₩25,695 | ₩25,809 | +0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩25,862 | ₩25,903 | ₩25,782 | ₩25,876 | +0.05% | 2.7만 |
|---|
| 2026.04.24 | ₩25,782 | ₩25,862 | ₩25,702 | ₩25,815 | +0.13% | 3.6만 |
|---|
| 2026.04.23 | ₩25,782 | ₩25,929 | ₩25,636 | ₩25,702 | -0.31% | 10.4만 |
|---|
| 2026.04.22 | ₩25,836 | ₩25,849 | ₩25,702 | ₩25,793 | -0.17% | 1.2만 |
|---|
| 2026.04.21 | ₩25,742 | ₩25,795 | ₩25,568 | ₩25,715 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩25,755 | ₩25,836 | ₩25,661 | ₩25,822 | +0.26% | 9.6천 |
|---|
| 2026.04.17 | ₩25,742 | ₩25,862 | ₩25,621 | ₩25,728 | -0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩25,728 | ₩25,836 | ₩25,702 | ₩25,782 | +0.21% | 10.3만 |
|---|
| 2026.04.15 | ₩25,688 | ₩25,742 | ₩25,661 | ₩25,661 | -0.10% | 4.7만 |
|---|
| 2026.04.14 | ₩25,675 | ₩25,769 | ₩25,623 | ₩25,769 | +0.37% | 4.5만 |
|---|
| 2026.04.13 | ₩25,608 | ₩25,702 | ₩25,608 | ₩25,675 | +0.26% | 2.1만 |
|---|
| 2026.04.10 | ₩25,527 | ₩25,608 | ₩25,487 | ₩25,554 | +0.10% | 1.7만 |
|---|
| 2026.04.09 | ₩25,581 | ₩25,755 | ₩25,487 | ₩25,594 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩25,849 | ₩25,849 | ₩25,447 | ₩25,581 | -1.04% | 4.4만 |
|---|
| 2026.04.07 | ₩25,423 | ₩25,594 | ₩25,423 | ₩25,594 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩25,527 | ₩26,519 | ₩25,440 | ₩25,447 | -0.31% | 25.5만 |
|---|
| 2026.04.02 | ₩25,166 | ₩25,581 | ₩25,166 | ₩25,527 | +1.44% | 1.9만 |
|---|
| 2026.04.01 | ₩25,216 | ₩25,380 | ₩25,206 | ₩25,206 | -0.04% | 2.1만 |
|---|
| 2026.03.31 | ₩25,273 | ₩25,353 | ₩25,179 | ₩25,259 | -0.05% | 2.3만 |
|---|
| 2026.03.30 | ₩25,152 | ₩25,273 | ₩25,125 | ₩25,166 | +0.05% | 2.3만 |
|---|
| 2026.03.27 | ₩25,032 | ₩25,125 | ₩24,938 | ₩25,032 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩25,005 | ₩25,152 | ₩24,998 | ₩25,032 | +0.11% | 7.3만 |
|---|
| 2026.03.25 | ₩25,112 | ₩25,152 | ₩25,018 | ₩25,072 | -0.16% | 6.6천 |
|---|
| 2026.03.24 | ₩24,831 | ₩25,032 | ₩24,831 | ₩25,018 | +0.76% | 2.4만 |
|---|
| 2026.03.23 | ₩25,032 | ₩25,058 | ₩24,871 | ₩24,871 | -0.64% | 3.2만 |
|---|
| 2026.03.20 | ₩25,336 | ₩25,336 | ₩24,898 | ₩24,938 | -1.57% | 8.7만 |
|---|
| 2026.03.19 | ₩25,099 | ₩25,340 | ₩25,099 | ₩25,269 | +0.68% | 1.8만 |
|---|
| 2026.03.18 | ₩25,675 | ₩25,702 | ₩25,514 | ₩25,514 | -0.63% | 4.1만 |
|---|
| 2026.03.17 | ₩25,755 | ₩25,795 | ₩25,608 | ₩25,742 | -0.05% | 3.9만 |
|---|
| 2026.03.16 | ₩25,621 | ₩26,432 | ₩25,514 | ₩25,514 | -0.42% | 2.6만 |
|---|
| 2026.03.13 | ₩25,581 | ₩25,648 | ₩25,313 | ₩25,393 | -0.73% | 1.7만 |
|---|
| 2026.03.12 | ₩25,527 | ₩25,715 | ₩25,527 | ₩25,581 | +0.21% | 16.3만 |
|---|
| 2026.03.11 | ₩25,596 | ₩25,794 | ₩25,554 | ₩25,635 | +0.15% | 4.3만 |
|---|
| 2026.03.10 | ₩25,916 | ₩25,983 | ₩25,715 | ₩25,836 | -0.31% | 4.1만 |
|---|
| 2026.03.09 | ₩25,635 | ₩25,769 | ₩25,527 | ₩25,675 | +0.16% | 1.4만 |
|---|
| 2026.03.06 | ₩25,514 | ₩25,728 | ₩25,427 | ₩25,688 | +0.68% | 2.4만 |
|---|
| 2026.03.05 | ₩25,728 | ₩25,782 | ₩25,460 | ₩25,541 | -0.73% | 52.1만 |
|---|
| 2026.03.04 | ₩25,782 | ₩25,970 | ₩25,742 | ₩25,903 | +0.47% | 1.7만 |
|---|
| 2026.03.03 | ₩25,581 | ₩25,769 | ₩25,313 | ₩25,594 | +0.05% | 5.9만 |
|---|
| 2026.03.02 | ₩26,264 | ₩26,318 | ₩26,038 | ₩26,157 | -0.41% | 3.1만 |
|---|
| 2026.02.27 | ₩26,452 | ₩26,479 | ₩26,318 | ₩26,465 | +0.05% | 6.5만 |
|---|
| 2026.02.26 | ₩26,264 | ₩26,385 | ₩26,130 | ₩26,385 | +0.46% | 2.4만 |
|---|
| 2026.02.25 | ₩26,211 | ₩27,698 | ₩26,157 | ₩26,211 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩25,956 | ₩26,063 | ₩25,846 | ₩25,970 | +0.05% | 6.5만 |
|---|
| 2026.02.23 | ₩25,728 | ₩26,050 | ₩25,728 | ₩25,983 | +0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩25,782 | ₩25,996 | ₩25,728 | ₩25,996 | +0.83% | 2.3만 |
|---|
| 2026.02.19 | ₩25,621 | ₩25,809 | ₩25,621 | ₩25,809 | +0.73% | 8천 |
|---|
| 2026.02.18 | ₩25,728 | ₩27,223 | ₩25,702 | ₩25,795 | +0.26% | 24.4만 |
|---|
| 2026.02.17 | ₩25,769 | ₩25,769 | ₩25,341 | ₩25,715 | -0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩25,474 | ₩25,742 | ₩25,474 | ₩25,676 | +0.79% | 1.3만 |
|---|
| 2026.02.12 | ₩25,769 | ₩25,769 | ₩25,447 | ₩25,541 | -0.88% | 5.7만 |
|---|
| 2026.02.11 | ₩25,795 | ₩25,795 | ₩25,588 | ₩25,755 | -0.16% | 8.3만 |
|---|
| 2026.02.10 | ₩25,715 | ₩25,742 | ₩25,568 | ₩25,675 | -0.16% | 42.4만 |
|---|
| 2026.02.09 | ₩25,407 | ₩25,688 | ₩25,399 | ₩25,688 | +1.11% | 2.2만 |
|---|
| 2026.02.06 | ₩25,199 | ₩25,384 | ₩25,166 | ₩25,384 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩24,965 | ₩25,099 | ₩24,710 | ₩24,710 | -1.02% | 3.1만 |
|---|
| 2026.02.04 | ₩25,393 | ₩25,460 | ₩25,005 | ₩25,139 | -1.00% | 2.4만 |
|---|
| 2026.02.03 | ₩25,112 | ₩25,233 | ₩24,998 | ₩25,233 | +0.48% | 1.9만 |
|---|
| 2026.02.02 | ₩24,954 | ₩25,018 | ₩24,777 | ₩24,938 | -0.06% | 4.2만 |
|---|
| 2026.01.30 | ₩25,514 | ₩25,648 | ₩24,697 | ₩24,938 | -2.26% | 2.2만 |
|---|
| 2026.01.29 | ₩26,378 | ₩26,465 | ₩25,460 | ₩26,077 | -1.14% | 15.4만 |
|---|
| 2026.01.28 | ₩25,675 | ₩25,956 | ₩25,655 | ₩25,956 | +1.10% | 5.3만 |
|---|
| 2026.01.27 | ₩25,460 | ₩25,702 | ₩25,460 | ₩25,648 | +0.74% | 2.6만 |
|---|
| 2026.01.26 | ₩25,434 | ₩25,635 | ₩25,380 | ₩25,407 | -0.11% | 8.1만 |
|---|
| 2026.01.23 | ₩25,286 | ₩25,447 | ₩25,179 | ₩25,393 | +0.42% | 2.5만 |
|---|
| 2026.01.22 | ₩25,085 | ₩25,326 | ₩25,085 | ₩25,300 | +0.85% | 1.8만 |
|---|
| 2026.01.21 | ₩24,904 | ₩25,099 | ₩24,723 | ₩25,085 | +0.73% | 1.8만 |
|---|
| 2026.01.20 | ₩24,884 | ₩24,951 | ₩24,656 | ₩24,844 | -0.16% | 5.4만 |
|---|
| 2026.01.16 | ₩25,219 | ₩25,219 | ₩25,072 | ₩25,085 | -0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩25,380 | ₩25,420 | ₩25,206 | ₩25,206 | -0.69% | 9.4천 |
|---|
| 2026.01.14 | ₩25,166 | ₩25,380 | ₩25,125 | ₩25,273 | +0.43% | 5만 |
|---|
| 2026.01.13 | ₩25,192 | ₩25,259 | ₩25,112 | ₩25,233 | +0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩25,072 | ₩25,233 | ₩25,072 | ₩25,233 | +0.64% | 9.7천 |
|---|
| 2026.01.09 | ₩24,697 | ₩24,998 | ₩24,697 | ₩24,965 | +1.09% | 5만 |
|---|
| 2026.01.08 | ₩24,482 | ₩24,643 | ₩24,348 | ₩24,589 | +0.44% | 3.6만 |
|---|
| 2026.01.07 | ₩24,844 | ₩24,844 | ₩24,522 | ₩24,522 | -1.29% | 9.3만 |
|---|
| 2026.01.06 | ₩24,817 | ₩24,857 | ₩24,710 | ₩24,844 | +0.11% | 11.2만 |
|---|
| 2026.01.05 | ₩24,415 | ₩25,005 | ₩24,415 | ₩24,777 | +1.48% | 4만 |
|---|
| 2026.01.02 | ₩24,321 | ₩24,402 | ₩24,013 | ₩24,254 | -0.28% | 3.2만 |
|---|
| 2025.12.31 | ₩24,281 | ₩24,295 | ₩23,986 | ₩24,013 | -1.10% | 3.1만 |
|---|
| 2025.12.30 | ₩24,442 | ₩24,663 | ₩24,335 | ₩24,442 | 0.00% | 5.5만 |
|---|
| 2025.12.29 | ₩24,978 | ₩25,125 | ₩24,040 | ₩24,261 | -2.87% | 5.3만 |
|---|
| 2025.12.26 | ₩25,273 | ₩25,514 | ₩25,259 | ₩25,514 | +0.95% | 9.4천 |
|---|
| 2025.12.24 | ₩25,005 | ₩25,166 | ₩24,951 | ₩25,152 | +0.59% | 3.2천 |
|---|
| 2025.12.23 | ₩24,871 | ₩25,112 | ₩24,831 | ₩25,112 | +0.97% | 2.1만 |
|---|
| 2025.12.22 | ₩24,817 | ₩24,965 | ₩24,804 | ₩24,951 | +0.54% | 1.7만 |
|---|
| 2025.12.19 | ₩24,697 | ₩24,837 | ₩24,697 | ₩24,723 | +0.11% | 7.9천 |
|---|
| 2025.12.18 | ₩24,482 | ₩24,603 | ₩24,376 | ₩24,455 | -0.11% | 9.2천 |
|---|
| 2025.12.17 | ₩24,362 | ₩24,496 | ₩24,254 | ₩24,321 | -0.17% | 8천 |
|---|
| 2025.12.16 | ₩24,187 | ₩24,308 | ₩24,157 | ₩24,187 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩24,549 | ₩24,549 | ₩24,254 | ₩24,402 | -0.60% | 5.9천 |
|---|
| 2025.12.12 | ₩24,670 | ₩24,670 | ₩24,147 | ₩24,335 | -1.36% | 3만 |
|---|
| 2025.12.11 | ₩24,402 | ₩24,670 | ₩24,395 | ₩24,536 | +0.55% | 5.7만 |
|---|
| 2025.12.10 | ₩24,241 | ₩24,589 | ₩24,177 | ₩24,388 | +0.61% | 9만 |
|---|
| 2025.12.09 | ₩24,295 | ₩24,295 | ₩24,107 | ₩24,107 | -0.77% | 7.9천 |
|---|
| 2025.12.08 | ₩24,100 | ₩24,201 | ₩24,080 | ₩24,201 | +0.42% | 1.1만 |
|---|
| 2025.12.05 | ₩24,429 | ₩24,429 | ₩24,228 | ₩24,321 | -0.44% | 17.1만 |
|---|
| 2025.12.04 | ₩24,335 | ₩24,335 | ₩23,685 | ₩24,321 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,429 | ₩24,429 | ₩24,228 | ₩24,386 | -0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩24,295 | ₩24,295 | ₩24,187 | ₩24,288 | -0.03% | 6.4천 |
|---|
| 2025.12.01 | ₩24,134 | ₩24,333 | ₩24,134 | ₩24,187 | +0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩24,335 | ₩24,482 | ₩23,913 | ₩23,913 | -1.73% | 6천 |
|---|
| 2025.11.26 | ₩24,203 | ₩24,388 | ₩24,147 | ₩24,341 | +0.57% | 5.4천 |
|---|
| 2025.11.25 | ₩23,933 | ₩24,174 | ₩23,933 | ₩24,174 | +1.01% | 1.6만 |
|---|
| 2025.11.24 | ₩23,812 | ₩24,013 | ₩23,812 | ₩23,973 | +0.68% | 4.2만 |
|---|
| 2025.11.21 | ₩23,625 | ₩23,960 | ₩23,625 | ₩23,805 | +0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩24,040 | ₩24,040 | ₩23,641 | ₩23,641 | -1.66% | 6.8천 |
|---|
| 2025.11.19 | ₩23,812 | ₩23,919 | ₩23,721 | ₩23,844 | +0.14% | 6.7천 |
|---|
| 2025.11.18 | ₩23,571 | ₩23,879 | ₩23,571 | ₩23,879 | +1.31% | 2.9만 |
|---|
| 2025.11.17 | ₩24,118 | ₩24,118 | ₩23,732 | ₩23,851 | -1.11% | 5.6만 |
|---|
| 2025.11.14 | ₩24,028 | ₩24,147 | ₩23,986 | ₩24,056 | +0.12% | 3.4만 |
|---|
| 2025.11.13 | ₩24,489 | ₩24,496 | ₩24,187 | ₩24,206 | -1.15% | 1.2만 |
|---|
| 2025.11.12 | ₩24,605 | ₩24,710 | ₩24,605 | ₩24,670 | +0.26% | 1.5만 |
|---|
| 2025.11.11 | ₩24,482 | ₩24,630 | ₩24,415 | ₩24,584 | +0.42% | 1만 |
|---|
| 2025.11.10 | ₩24,254 | ₩24,442 | ₩24,201 | ₩24,442 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩23,879 | ₩24,040 | ₩23,732 | ₩24,014 | +0.57% | 9.5천 |
|---|
| 2025.11.06 | ₩24,147 | ₩24,147 | ₩23,960 | ₩24,014 | -0.55% | 3.4만 |
|---|
| 2025.11.05 | ₩24,187 | ₩24,214 | ₩23,852 | ₩24,115 | -0.30% | 1.7만 |
|---|
| 2025.11.04 | ₩24,107 | ₩24,228 | ₩23,986 | ₩24,147 | +0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩24,482 | ₩24,482 | ₩24,228 | ₩24,307 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩24,429 | ₩24,469 | ₩24,254 | ₩24,469 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩24,317 | ₩24,506 | ₩24,308 | ₩24,344 | +0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩24,670 | ₩24,723 | ₩24,375 | ₩24,395 | -1.11% | 2.1만 |
|---|
| 2025.10.28 | ₩24,497 | ₩24,656 | ₩24,497 | ₩24,656 | +0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩24,589 | ₩24,643 | ₩24,402 | ₩24,616 | +0.11% | 1만 |
|---|
| 2025.10.24 | ₩24,522 | ₩24,576 | ₩24,429 | ₩24,563 | +0.16% | 1만 |
|---|
| 2025.10.23 | ₩24,362 | ₩24,469 | ₩24,335 | ₩24,469 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩24,228 | ₩24,388 | ₩24,154 | ₩24,388 | +0.66% | 1.9만 |
|---|
| 2025.10.21 | ₩24,455 | ₩24,455 | ₩24,254 | ₩24,362 | -0.38% | 8.7천 |
|---|
| 2025.10.20 | ₩24,536 | ₩24,680 | ₩24,469 | ₩24,680 | +0.59% | 9.2천 |
|---|
| 2025.10.17 | ₩24,268 | ₩24,308 | ₩24,094 | ₩24,225 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩24,415 | ₩24,549 | ₩24,348 | ₩24,375 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩24,335 | ₩24,469 | ₩24,187 | ₩24,268 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩24,073 | ₩24,254 | ₩24,073 | ₩24,254 | +0.75% | 1.3만 |
|---|
| 2025.10.13 | ₩23,946 | ₩24,080 | ₩23,840 | ₩24,053 | +0.45% | 2.3천 |
|---|
| 2025.10.10 | ₩23,839 | ₩23,985 | ₩23,263 | ₩23,465 | -1.57% | 3.5만 |
|---|