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 | ₩26,181 | ₩26,235 | ₩26,101 | ₩26,141 | -0.15% | 1.6만 |
| 2026.10.08 | ₩26,141 | ₩26,235 | ₩25,981 | ₩26,061 | -0.31% | 1.9만 |
| 2026.10.07 | ₩26,127 | ₩26,141 | ₩25,981 | ₩26,034 | -0.35% | 2.2만 |
| 2026.10.06 | ₩25,953 | ₩26,088 | ₩25,901 | ₩26,088 | +0.52% | 2.1만 |
| 2026.10.05 | ₩26,061 | ₩26,101 | ₩25,988 | ₩26,021 | -0.15% | 4.3만 |
| 2026.10.02 | ₩25,727 | ₩26,034 | ₩25,727 | ₩26,034 | +1.19% | 2.2만 |
| 2026.10.01 | ₩26,034 | ₩26,061 | ₩25,847 | ₩26,021 | -0.05% | 3.9만 |
| 2026.09.30 | ₩26,048 | ₩26,088 | ₩25,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,008 |
| -0.15% |
| 3.2만 |
| 2026.09.29 | ₩26,008 | ₩26,054 | ₩25,941 | ₩25,954 | -0.21% | 1.2만 |
|---|
| 2026.09.28 | ₩26,195 | ₩26,195 | ₩26,021 | ₩26,181 | -0.05% | 3.5만 |
|---|
| 2026.09.25 | ₩26,168 | ₩26,208 | ₩26,074 | ₩26,155 | -0.05% | 9.5만 |
|---|
| 2026.09.24 | ₩26,261 | ₩26,315 | ₩26,168 | ₩26,302 | +0.15% | 3만 |
|---|
| 2026.09.23 | ₩25,994 | ₩26,275 | ₩25,994 | ₩26,261 | +1.03% | 3만 |
|---|
| 2026.09.22 | ₩25,994 | ₩26,088 | ₩25,948 | ₩25,974 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩25,887 | ₩26,021 | ₩25,887 | ₩25,994 | +0.41% | 2.1만 |
|---|
| 2026.09.18 | ₩26,017 | ₩26,021 | ₩25,901 | ₩25,994 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩25,914 | ₩26,021 | ₩25,861 | ₩25,968 | +0.21% | 4.1만 |
|---|
| 2026.09.16 | ₩25,961 | ₩26,021 | ₩25,874 | ₩25,988 | +0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩25,905 | ₩26,034 | ₩25,903 | ₩26,002 | +0.38% | 15.1만 |
|---|
| 2026.09.14 | ₩25,887 | ₩25,994 | ₩25,794 | ₩25,807 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩25,887 | ₩25,914 | ₩25,847 | ₩25,874 | -0.05% | 5.3만 |
|---|
| 2026.09.10 | ₩25,660 | ₩25,901 | ₩25,634 | ₩25,901 | +0.94% | 14.4만 |
|---|
| 2026.09.09 | ₩25,620 | ₩25,660 | ₩25,594 | ₩25,622 | +0.01% | 3.6만 |
|---|
| 2026.09.08 | ₩25,607 | ₩25,607 | ₩25,540 | ₩25,574 | -0.13% | 7.8만 |
|---|
| 2026.09.04 | ₩25,553 | ₩25,594 | ₩25,473 | ₩25,560 | +0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩25,407 | ₩25,607 | ₩25,393 | ₩25,607 | +0.79% | 7.1만 |
|---|
| 2026.09.02 | ₩25,540 | ₩25,560 | ₩25,500 | ₩25,527 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩25,460 | ₩25,553 | ₩25,460 | ₩25,553 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩25,453 | ₩25,513 | ₩25,447 | ₩25,513 | +0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩25,447 | ₩25,493 | ₩25,420 | ₩25,473 | +0.10% | 1.4만 |
|---|
| 2026.08.27 | ₩25,286 | ₩25,420 | ₩25,233 | ₩25,353 | +0.26% | 8.5천 |
|---|
| 2026.08.26 | ₩25,266 | ₩25,326 | ₩25,260 | ₩25,286 | +0.08% | 7.2천 |
|---|
| 2026.08.25 | ₩25,159 | ₩25,220 | ₩25,153 | ₩25,173 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩25,353 | ₩25,353 | ₩25,102 | ₩25,206 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩25,260 | ₩25,353 | ₩25,220 | ₩25,313 | +0.21% | 7.4만 |
|---|
| 2026.08.20 | ₩25,126 | ₩25,233 | ₩25,113 | ₩25,139 | +0.05% | 12.1만 |
|---|
| 2026.08.19 | ₩25,230 | ₩25,240 | ₩25,166 | ₩25,220 | -0.04% | 5.8만 |
|---|
| 2026.08.18 | ₩25,246 | ₩25,246 | ₩25,115 | ₩25,173 | -0.29% | 2.8만 |
|---|
| 2026.08.17 | ₩25,139 | ₩25,286 | ₩25,139 | ₩25,286 | +0.58% | 1.6만 |
|---|
| 2026.08.14 | ₩25,159 | ₩25,233 | ₩25,159 | ₩25,233 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩25,212 | ₩25,306 | ₩25,166 | ₩25,246 | +0.14% | 9.1만 |
|---|
| 2026.08.12 | ₩25,165 | ₩25,260 | ₩25,165 | ₩25,220 | +0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩25,119 | ₩25,186 | ₩25,119 | ₩25,133 | +0.05% | 2.1만 |
|---|
| 2026.08.10 | ₩25,049 | ₩25,226 | ₩25,046 | ₩25,206 | +0.63% | 5.4만 |
|---|
| 2026.08.07 | ₩25,019 | ₩25,113 | ₩24,952 | ₩24,979 | -0.16% | 9.4만 |
|---|
| 2026.08.06 | ₩24,999 | ₩25,159 | ₩24,986 | ₩25,033 | +0.13% | 36.1만 |
|---|
| 2026.08.05 | ₩25,006 | ₩25,006 | ₩24,912 | ₩24,912 | -0.37% | 6.6만 |
|---|
| 2026.08.04 | ₩24,832 | ₩25,019 | ₩24,832 | ₩24,939 | +0.43% | 3.9만 |
|---|
| 2026.08.03 | ₩24,672 | ₩24,952 | ₩24,672 | ₩24,872 | +0.81% | 22.7만 |
|---|
| 2026.07.31 | ₩25,113 | ₩25,166 | ₩24,926 | ₩24,992 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩25,393 | ₩25,500 | ₩24,926 | ₩24,992 | -1.58% | 6.5만 |
|---|
| 2026.07.29 | ₩25,647 | ₩25,647 | ₩25,353 | ₩25,353 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩25,495 | ₩25,714 | ₩25,473 | ₩25,660 | +0.65% | 4만 |
|---|
| 2026.07.27 | ₩25,714 | ₩25,714 | ₩25,533 | ₩25,567 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩25,724 | ₩25,887 | ₩25,687 | ₩25,887 | +0.63% | 1.4만 |
|---|
| 2026.07.23 | ₩25,781 | ₩25,901 | ₩25,687 | ₩25,901 | +0.47% | 1.5만 |
|---|
| 2026.07.22 | ₩25,727 | ₩25,901 | ₩25,727 | ₩25,901 | +0.67% | 1.7만 |
|---|
| 2026.07.21 | ₩25,567 | ₩25,740 | ₩25,540 | ₩25,714 | +0.57% | 1.3만 |
|---|
| 2026.07.20 | ₩25,540 | ₩25,594 | ₩25,447 | ₩25,594 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩25,366 | ₩25,553 | ₩25,353 | ₩25,393 | +0.11% | 3.2만 |
|---|
| 2026.07.16 | ₩25,366 | ₩25,473 | ₩25,366 | ₩25,395 | +0.11% | 5.9만 |
|---|
| 2026.07.15 | ₩25,540 | ₩25,540 | ₩25,326 | ₩25,460 | -0.31% | 4.7만 |
|---|
| 2026.07.14 | ₩25,407 | ₩25,660 | ₩25,366 | ₩25,567 | +0.63% | 2.9만 |
|---|
| 2026.07.13 | ₩25,366 | ₩25,467 | ₩25,366 | ₩25,460 | +0.37% | 3.9만 |
|---|
| 2026.07.10 | ₩26,048 | ₩26,048 | ₩25,326 | ₩25,326 | -2.77% | 2.1만 |
|---|
| 2026.07.09 | ₩25,166 | ₩26,061 | ₩25,019 | ₩25,380 | +0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩25,233 | ₩25,500 | ₩25,006 | ₩25,361 | +0.51% | 3.5만 |
|---|
| 2026.07.07 | ₩25,393 | ₩25,968 | ₩25,133 | ₩25,513 | +0.47% | 6.8만 |
|---|
| 2026.07.06 | ₩25,607 | ₩26,582 | ₩25,553 | ₩25,580 | -0.10% | 6.1만 |
|---|
| 2026.07.02 | ₩25,059 | ₩25,527 | ₩24,952 | ₩25,206 | +0.59% | 14.5만 |
|---|
| 2026.07.01 | ₩25,306 | ₩25,420 | ₩25,300 | ₩25,420 | +0.45% | 6.1만 |
|---|
| 2026.06.30 | ₩25,353 | ₩26,235 | ₩25,353 | ₩25,433 | +0.32% | 21.4만 |
|---|
| 2026.06.29 | ₩25,313 | ₩25,326 | ₩25,166 | ₩25,304 | -0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩25,006 | ₩25,260 | ₩24,992 | ₩25,260 | +1.01% | 1.3만 |
|---|
| 2026.06.25 | ₩25,340 | ₩25,420 | ₩25,260 | ₩25,407 | +0.26% | 7.8천 |
|---|
| 2026.06.24 | ₩25,233 | ₩25,801 | ₩25,127 | ₩25,260 | +0.11% | 1.9만 |
|---|
| 2026.06.23 | ₩25,273 | ₩25,447 | ₩25,240 | ₩25,326 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩25,567 | ₩25,700 | ₩25,500 | ₩25,555 | -0.05% | 3.6만 |
|---|
| 2026.06.18 | ₩25,353 | ₩25,620 | ₩25,353 | ₩25,620 | +1.05% | 10만 |
|---|
| 2026.06.17 | ₩25,326 | ₩25,513 | ₩25,326 | ₩25,487 | +0.63% | 2.5만 |
|---|
| 2026.06.16 | ₩25,395 | ₩25,527 | ₩25,366 | ₩25,388 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩25,353 | ₩25,567 | ₩25,353 | ₩25,447 | +0.37% | 4만 |
|---|
| 2026.06.12 | ₩25,300 | ₩25,473 | ₩25,260 | ₩25,473 | +0.69% | 4.6만 |
|---|
| 2026.06.11 | ₩25,233 | ₩25,380 | ₩25,179 | ₩25,380 | +0.58% | 2.6만 |
|---|
| 2026.06.10 | ₩25,073 | ₩25,313 | ₩25,046 | ₩25,073 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩25,500 | ₩25,607 | ₩24,872 | ₩25,206 | -1.15% | 2.4만 |
|---|
| 2026.06.08 | ₩25,634 | ₩25,754 | ₩25,473 | ₩25,580 | -0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩25,847 | ₩25,847 | ₩25,220 | ₩25,273 | -2.22% | 2만 |
|---|
| 2026.06.04 | ₩26,195 | ₩26,408 | ₩26,088 | ₩26,395 | +0.76% | 6.7만 |
|---|
| 2026.06.03 | ₩26,448 | ₩26,529 | ₩26,342 | ₩26,448 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩26,355 | ₩26,529 | ₩26,355 | ₩26,489 | +0.51% | 2.3만 |
|---|
| 2026.06.01 | ₩26,061 | ₩26,382 | ₩26,061 | ₩26,342 | +1.08% | 2.4만 |
|---|
| 2026.05.29 | ₩26,355 | ₩26,355 | ₩25,834 | ₩25,941 | -1.57% | 5.8만 |
|---|
| 2026.05.28 | ₩25,754 | ₩25,981 | ₩25,720 | ₩25,914 | +0.62% | 4.6만 |
|---|
| 2026.05.27 | ₩25,847 | ₩26,255 | ₩25,727 | ₩25,807 | -0.16% | 9.2만 |
|---|
| 2026.05.26 | ₩26,048 | ₩26,221 | ₩26,048 | ₩26,114 | +0.26% | 3.2만 |
|---|
| 2026.05.22 | ₩26,014 | ₩26,074 | ₩25,941 | ₩25,941 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩25,914 | ₩25,981 | ₩25,740 | ₩25,894 | -0.08% | 4.7만 |
|---|
| 2026.05.20 | ₩25,954 | ₩25,981 | ₩25,740 | ₩25,901 | -0.21% | 3.3만 |
|---|
| 2026.05.19 | ₩25,757 | ₩25,941 | ₩25,694 | ₩25,787 | +0.12% | 2.8만 |
|---|
| 2026.05.18 | ₩26,021 | ₩26,034 | ₩25,913 | ₩25,946 | -0.29% | 3.2만 |
|---|
| 2026.05.15 | ₩26,048 | ₩26,048 | ₩25,807 | ₩25,927 | -0.46% | 9천 |
|---|
| 2026.05.14 | ₩26,261 | ₩26,355 | ₩26,168 | ₩26,261 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩26,221 | ₩26,368 | ₩26,195 | ₩26,221 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩26,128 | ₩26,248 | ₩25,994 | ₩26,195 | +0.26% | 2.7만 |
|---|
| 2026.05.11 | ₩26,141 | ₩26,181 | ₩25,834 | ₩26,155 | +0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩25,887 | ₩26,048 | ₩25,847 | ₩25,927 | +0.15% | 10.8만 |
|---|
| 2026.05.07 | ₩25,821 | ₩25,941 | ₩25,674 | ₩25,700 | -0.47% | 7.8만 |
|---|
| 2026.05.06 | ₩25,821 | ₩25,887 | ₩25,727 | ₩25,861 | +0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩25,620 | ₩25,754 | ₩25,607 | ₩25,687 | +0.26% | 16.9만 |
|---|
| 2026.05.04 | ₩25,540 | ₩25,687 | ₩25,513 | ₩25,540 | 0.00% | 4.9만 |
|---|
| 2026.05.01 | ₩25,527 | ₩25,727 | ₩25,527 | ₩25,540 | +0.05% | 9.7만 |
|---|
| 2026.04.30 | ₩25,567 | ₩25,687 | ₩25,513 | ₩25,594 | +0.10% | 2.1만 |
|---|
| 2026.04.29 | ₩25,740 | ₩25,740 | ₩25,567 | ₩25,690 | -0.20% | 2.7만 |
|---|
| 2026.04.28 | ₩25,674 | ₩25,727 | ₩25,614 | ₩25,727 | +0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩25,781 | ₩25,821 | ₩25,700 | ₩25,794 | +0.05% | 2.7만 |
|---|
| 2026.04.24 | ₩25,700 | ₩25,781 | ₩25,620 | ₩25,734 | +0.13% | 3.6만 |
|---|
| 2026.04.23 | ₩25,700 | ₩25,847 | ₩25,555 | ₩25,620 | -0.31% | 10.4만 |
|---|
| 2026.04.22 | ₩25,754 | ₩25,767 | ₩25,620 | ₩25,711 | -0.17% | 1.2만 |
|---|
| 2026.04.21 | ₩25,660 | ₩25,714 | ₩25,487 | ₩25,634 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩25,674 | ₩25,754 | ₩25,580 | ₩25,740 | +0.26% | 9.6천 |
|---|
| 2026.04.17 | ₩25,660 | ₩25,781 | ₩25,540 | ₩25,647 | -0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩25,647 | ₩25,754 | ₩25,620 | ₩25,700 | +0.21% | 10.3만 |
|---|
| 2026.04.15 | ₩25,607 | ₩25,660 | ₩25,580 | ₩25,580 | -0.10% | 4.7만 |
|---|
| 2026.04.14 | ₩25,594 | ₩25,687 | ₩25,541 | ₩25,687 | +0.37% | 4.5만 |
|---|
| 2026.04.13 | ₩25,527 | ₩25,620 | ₩25,527 | ₩25,594 | +0.26% | 2.1만 |
|---|
| 2026.04.10 | ₩25,447 | ₩25,527 | ₩25,407 | ₩25,473 | +0.10% | 1.7만 |
|---|
| 2026.04.09 | ₩25,500 | ₩25,674 | ₩25,407 | ₩25,513 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩25,767 | ₩25,767 | ₩25,366 | ₩25,500 | -1.04% | 4.4만 |
|---|
| 2026.04.07 | ₩25,342 | ₩25,513 | ₩25,342 | ₩25,513 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩25,447 | ₩26,435 | ₩25,360 | ₩25,366 | -0.31% | 25.5만 |
|---|
| 2026.04.02 | ₩25,086 | ₩25,500 | ₩25,086 | ₩25,447 | +1.44% | 1.9만 |
|---|
| 2026.04.01 | ₩25,137 | ₩25,300 | ₩25,126 | ₩25,126 | -0.04% | 2.1만 |
|---|
| 2026.03.31 | ₩25,193 | ₩25,273 | ₩25,099 | ₩25,179 | -0.05% | 2.3만 |
|---|
| 2026.03.30 | ₩25,073 | ₩25,193 | ₩25,046 | ₩25,086 | +0.05% | 2.3만 |
|---|
| 2026.03.27 | ₩24,952 | ₩25,046 | ₩24,859 | ₩24,952 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩24,926 | ₩25,073 | ₩24,919 | ₩24,952 | +0.11% | 7.3만 |
|---|
| 2026.03.25 | ₩25,033 | ₩25,073 | ₩24,939 | ₩24,992 | -0.16% | 6.6천 |
|---|
| 2026.03.24 | ₩24,752 | ₩24,952 | ₩24,752 | ₩24,939 | +0.76% | 2.4만 |
|---|
| 2026.03.23 | ₩24,952 | ₩24,979 | ₩24,792 | ₩24,792 | -0.64% | 3.2만 |
|---|
| 2026.03.20 | ₩25,256 | ₩25,256 | ₩24,819 | ₩24,859 | -1.57% | 8.7만 |
|---|
| 2026.03.19 | ₩25,019 | ₩25,260 | ₩25,019 | ₩25,189 | +0.68% | 1.8만 |
|---|
| 2026.03.18 | ₩25,594 | ₩25,620 | ₩25,433 | ₩25,433 | -0.63% | 4.1만 |
|---|
| 2026.03.17 | ₩25,674 | ₩25,714 | ₩25,527 | ₩25,660 | -0.05% | 3.9만 |
|---|
| 2026.03.16 | ₩25,540 | ₩26,348 | ₩25,433 | ₩25,433 | -0.42% | 2.6만 |
|---|
| 2026.03.13 | ₩25,500 | ₩25,567 | ₩25,233 | ₩25,313 | -0.73% | 1.7만 |
|---|
| 2026.03.12 | ₩25,447 | ₩25,634 | ₩25,447 | ₩25,500 | +0.21% | 16.3만 |
|---|
| 2026.03.11 | ₩25,515 | ₩25,712 | ₩25,473 | ₩25,553 | +0.15% | 4.3만 |
|---|
| 2026.03.10 | ₩25,834 | ₩25,901 | ₩25,634 | ₩25,754 | -0.31% | 4.1만 |
|---|
| 2026.03.09 | ₩25,553 | ₩25,687 | ₩25,447 | ₩25,594 | +0.16% | 1.4만 |
|---|
| 2026.03.06 | ₩25,433 | ₩25,647 | ₩25,346 | ₩25,607 | +0.68% | 2.4만 |
|---|
| 2026.03.05 | ₩25,647 | ₩25,700 | ₩25,380 | ₩25,460 | -0.73% | 52.1만 |
|---|
| 2026.03.04 | ₩25,700 | ₩25,887 | ₩25,660 | ₩25,821 | +0.47% | 1.7만 |
|---|
| 2026.03.03 | ₩25,500 | ₩25,687 | ₩25,233 | ₩25,513 | +0.05% | 5.9만 |
|---|
| 2026.03.02 | ₩26,181 | ₩26,235 | ₩25,956 | ₩26,074 | -0.41% | 3.1만 |
|---|
| 2026.02.27 | ₩26,368 | ₩26,395 | ₩26,235 | ₩26,382 | +0.05% | 6.5만 |
|---|
| 2026.02.26 | ₩26,181 | ₩26,302 | ₩26,048 | ₩26,302 | +0.46% | 2.4만 |
|---|
| 2026.02.25 | ₩26,128 | ₩27,611 | ₩26,074 | ₩26,128 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩25,874 | ₩25,981 | ₩25,765 | ₩25,887 | +0.05% | 6.5만 |
|---|
| 2026.02.23 | ₩25,647 | ₩25,968 | ₩25,647 | ₩25,901 | +0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩25,700 | ₩25,914 | ₩25,647 | ₩25,914 | +0.83% | 2.3만 |
|---|
| 2026.02.19 | ₩25,540 | ₩25,727 | ₩25,540 | ₩25,727 | +0.73% | 8천 |
|---|
| 2026.02.18 | ₩25,647 | ₩27,136 | ₩25,620 | ₩25,714 | +0.26% | 24.4만 |
|---|
| 2026.02.17 | ₩25,687 | ₩25,687 | ₩25,261 | ₩25,634 | -0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩25,393 | ₩25,660 | ₩25,393 | ₩25,595 | +0.79% | 1.3만 |
|---|
| 2026.02.12 | ₩25,687 | ₩25,687 | ₩25,366 | ₩25,460 | -0.88% | 5.7만 |
|---|
| 2026.02.11 | ₩25,714 | ₩25,714 | ₩25,507 | ₩25,674 | -0.16% | 8.3만 |
|---|
| 2026.02.10 | ₩25,634 | ₩25,660 | ₩25,487 | ₩25,594 | -0.16% | 42.4만 |
|---|
| 2026.02.09 | ₩25,326 | ₩25,607 | ₩25,318 | ₩25,607 | +1.11% | 2.2만 |
|---|
| 2026.02.06 | ₩25,119 | ₩25,304 | ₩25,086 | ₩25,304 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩24,886 | ₩25,019 | ₩24,632 | ₩24,632 | -1.02% | 3.1만 |
|---|
| 2026.02.04 | ₩25,313 | ₩25,380 | ₩24,926 | ₩25,059 | -1.00% | 2.4만 |
|---|
| 2026.02.03 | ₩25,033 | ₩25,153 | ₩24,919 | ₩25,153 | +0.48% | 1.9만 |
|---|
| 2026.02.02 | ₩24,875 | ₩24,939 | ₩24,699 | ₩24,859 | -0.06% | 4.2만 |
|---|
| 2026.01.30 | ₩25,433 | ₩25,567 | ₩24,618 | ₩24,859 | -2.26% | 2.2만 |
|---|
| 2026.01.29 | ₩26,295 | ₩26,382 | ₩25,380 | ₩25,994 | -1.14% | 15.4만 |
|---|
| 2026.01.28 | ₩25,594 | ₩25,874 | ₩25,574 | ₩25,874 | +1.10% | 5.3만 |
|---|
| 2026.01.27 | ₩25,380 | ₩25,620 | ₩25,380 | ₩25,567 | +0.74% | 2.6만 |
|---|
| 2026.01.26 | ₩25,353 | ₩25,553 | ₩25,300 | ₩25,326 | -0.11% | 8.1만 |
|---|
| 2026.01.23 | ₩25,206 | ₩25,366 | ₩25,099 | ₩25,313 | +0.42% | 2.5만 |
|---|
| 2026.01.22 | ₩25,006 | ₩25,246 | ₩25,006 | ₩25,220 | +0.85% | 1.8만 |
|---|
| 2026.01.21 | ₩24,825 | ₩25,019 | ₩24,645 | ₩25,006 | +0.73% | 1.8만 |
|---|
| 2026.01.20 | ₩24,805 | ₩24,872 | ₩24,578 | ₩24,765 | -0.16% | 5.4만 |
|---|
| 2026.01.16 | ₩25,139 | ₩25,139 | ₩24,992 | ₩25,006 | -0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩25,300 | ₩25,340 | ₩25,126 | ₩25,126 | -0.69% | 9.4천 |
|---|
| 2026.01.14 | ₩25,086 | ₩25,300 | ₩25,046 | ₩25,193 | +0.43% | 5만 |
|---|
| 2026.01.13 | ₩25,113 | ₩25,179 | ₩25,033 | ₩25,153 | +0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩24,992 | ₩25,153 | ₩24,992 | ₩25,153 | +0.64% | 9.7천 |
|---|
| 2026.01.09 | ₩24,618 | ₩24,919 | ₩24,618 | ₩24,886 | +1.09% | 5만 |
|---|
| 2026.01.08 | ₩24,405 | ₩24,565 | ₩24,271 | ₩24,512 | +0.44% | 3.6만 |
|---|
| 2026.01.07 | ₩24,765 | ₩24,765 | ₩24,445 | ₩24,445 | -1.29% | 9.3만 |
|---|
| 2026.01.06 | ₩24,739 | ₩24,779 | ₩24,632 | ₩24,765 | +0.11% | 11.2만 |
|---|
| 2026.01.05 | ₩24,338 | ₩24,926 | ₩24,338 | ₩24,699 | +1.48% | 4만 |
|---|
| 2026.01.02 | ₩24,244 | ₩24,325 | ₩23,937 | ₩24,178 | -0.28% | 3.2만 |
|---|
| 2025.12.31 | ₩24,204 | ₩24,218 | ₩23,910 | ₩23,937 | -1.10% | 3.1만 |
|---|
| 2025.12.30 | ₩24,365 | ₩24,585 | ₩24,258 | ₩24,365 | 0.00% | 5.5만 |
|---|
| 2025.12.29 | ₩24,899 | ₩25,046 | ₩23,964 | ₩24,184 | -2.87% | 5.3만 |
|---|
| 2025.12.26 | ₩25,193 | ₩25,433 | ₩25,179 | ₩25,433 | +0.95% | 9.4천 |
|---|
| 2025.12.24 | ₩24,926 | ₩25,086 | ₩24,872 | ₩25,073 | +0.59% | 3.2천 |
|---|
| 2025.12.23 | ₩24,792 | ₩25,033 | ₩24,752 | ₩25,033 | +0.97% | 2.1만 |
|---|
| 2025.12.22 | ₩24,739 | ₩24,886 | ₩24,725 | ₩24,872 | +0.54% | 1.7만 |
|---|
| 2025.12.19 | ₩24,618 | ₩24,759 | ₩24,618 | ₩24,645 | +0.11% | 7.9천 |
|---|
| 2025.12.18 | ₩24,405 | ₩24,525 | ₩24,299 | ₩24,378 | -0.11% | 9.2천 |
|---|
| 2025.12.17 | ₩24,284 | ₩24,418 | ₩24,178 | ₩24,244 | -0.17% | 8천 |
|---|
| 2025.12.16 | ₩24,111 | ₩24,231 | ₩24,080 | ₩24,111 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩24,471 | ₩24,471 | ₩24,178 | ₩24,325 | -0.60% | 5.9천 |
|---|
| 2025.12.12 | ₩24,592 | ₩24,592 | ₩24,071 | ₩24,258 | -1.36% | 3만 |
|---|
| 2025.12.11 | ₩24,325 | ₩24,592 | ₩24,318 | ₩24,458 | +0.55% | 5.7만 |
|---|
| 2025.12.10 | ₩24,164 | ₩24,512 | ₩24,100 | ₩24,311 | +0.61% | 9만 |
|---|
| 2025.12.09 | ₩24,218 | ₩24,218 | ₩24,031 | ₩24,031 | -0.77% | 7.9천 |
|---|
| 2025.12.08 | ₩24,024 | ₩24,124 | ₩24,004 | ₩24,124 | +0.42% | 1.1만 |
|---|
| 2025.12.05 | ₩24,351 | ₩24,351 | ₩24,151 | ₩24,244 | -0.44% | 17.1만 |
|---|
| 2025.12.04 | ₩24,258 | ₩24,258 | ₩23,610 | ₩24,244 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,351 | ₩24,351 | ₩24,151 | ₩24,309 | -0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩24,218 | ₩24,218 | ₩24,111 | ₩24,211 | -0.03% | 6.4천 |
|---|
| 2025.12.01 | ₩24,057 | ₩24,256 | ₩24,057 | ₩24,111 | +0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩24,258 | ₩24,405 | ₩23,837 | ₩23,837 | -1.73% | 6천 |
|---|
| 2025.11.26 | ₩24,127 | ₩24,311 | ₩24,071 | ₩24,264 | +0.57% | 5.4천 |
|---|
| 2025.11.25 | ₩23,857 | ₩24,097 | ₩23,857 | ₩24,097 | +1.01% | 1.6만 |
|---|
| 2025.11.24 | ₩23,737 | ₩23,937 | ₩23,737 | ₩23,897 | +0.68% | 4.2만 |
|---|
| 2025.11.21 | ₩23,550 | ₩23,884 | ₩23,550 | ₩23,730 | +0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩23,964 | ₩23,964 | ₩23,566 | ₩23,566 | -1.66% | 6.8천 |
|---|
| 2025.11.19 | ₩23,737 | ₩23,844 | ₩23,646 | ₩23,769 | +0.14% | 6.7천 |
|---|
| 2025.11.18 | ₩23,496 | ₩23,804 | ₩23,496 | ₩23,804 | +1.31% | 2.9만 |
|---|
| 2025.11.17 | ₩24,041 | ₩24,041 | ₩23,657 | ₩23,776 | -1.11% | 5.6만 |
|---|
| 2025.11.14 | ₩23,952 | ₩24,071 | ₩23,910 | ₩23,980 | +0.12% | 3.4만 |
|---|
| 2025.11.13 | ₩24,411 | ₩24,418 | ₩24,111 | ₩24,130 | -1.15% | 1.2만 |
|---|
| 2025.11.12 | ₩24,528 | ₩24,632 | ₩24,528 | ₩24,592 | +0.26% | 1.5만 |
|---|
| 2025.11.11 | ₩24,405 | ₩24,552 | ₩24,338 | ₩24,506 | +0.42% | 1만 |
|---|
| 2025.11.10 | ₩24,178 | ₩24,365 | ₩24,124 | ₩24,365 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩23,804 | ₩23,964 | ₩23,657 | ₩23,939 | +0.57% | 9.5천 |
|---|
| 2025.11.06 | ₩24,071 | ₩24,071 | ₩23,884 | ₩23,939 | -0.55% | 3.4만 |
|---|
| 2025.11.05 | ₩24,111 | ₩24,138 | ₩23,777 | ₩24,039 | -0.30% | 1.7만 |
|---|
| 2025.11.04 | ₩24,031 | ₩24,151 | ₩23,910 | ₩24,071 | +0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩24,405 | ₩24,405 | ₩24,151 | ₩24,230 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩24,351 | ₩24,391 | ₩24,178 | ₩24,391 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩24,240 | ₩24,429 | ₩24,231 | ₩24,267 | +0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩24,592 | ₩24,645 | ₩24,298 | ₩24,318 | -1.11% | 2.1만 |
|---|
| 2025.10.28 | ₩24,419 | ₩24,578 | ₩24,419 | ₩24,578 | +0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩24,512 | ₩24,565 | ₩24,325 | ₩24,538 | +0.11% | 1만 |
|---|
| 2025.10.24 | ₩24,445 | ₩24,498 | ₩24,351 | ₩24,485 | +0.16% | 1만 |
|---|
| 2025.10.23 | ₩24,284 | ₩24,391 | ₩24,258 | ₩24,391 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩24,151 | ₩24,311 | ₩24,077 | ₩24,311 | +0.66% | 1.9만 |
|---|
| 2025.10.21 | ₩24,378 | ₩24,378 | ₩24,178 | ₩24,284 | -0.38% | 8.7천 |
|---|
| 2025.10.20 | ₩24,458 | ₩24,602 | ₩24,391 | ₩24,602 | +0.59% | 9.2천 |
|---|
| 2025.10.17 | ₩24,191 | ₩24,231 | ₩24,017 | ₩24,148 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩24,338 | ₩24,471 | ₩24,271 | ₩24,298 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩24,258 | ₩24,391 | ₩24,111 | ₩24,191 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩23,997 | ₩24,178 | ₩23,997 | ₩24,178 | +0.75% | 1.3만 |
|---|
| 2025.10.13 | ₩23,870 | ₩24,004 | ₩23,765 | ₩23,977 | +0.45% | 2.3천 |
|---|
| 2025.10.10 | ₩23,764 | ₩23,909 | ₩23,189 | ₩23,391 | -1.57% | 3.5만 |
|---|