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 | ₩26,162 | ₩26,215 | ₩26,082 | ₩26,122 | -0.15% | 1.6만 |
| 2026.10.08 | ₩26,122 | ₩26,215 | ₩25,962 | ₩26,042 | -0.31% | 1.9만 |
| 2026.10.07 | ₩26,107 | ₩26,122 | ₩25,962 | ₩26,015 | -0.35% | 2.2만 |
| 2026.10.06 | ₩25,934 | ₩26,068 | ₩25,882 | ₩26,068 | +0.52% | 2.1만 |
| 2026.10.05 | ₩26,042 | ₩26,082 | ₩25,968 | ₩26,002 | -0.15% | 4.3만 |
| 2026.10.02 | ₩25,708 | ₩26,015 | ₩25,708 | ₩26,015 | +1.19% | 2.2만 |
| 2026.10.01 | ₩26,015 | ₩26,042 | ₩25,828 | ₩26,002 | -0.05% | 3.9만 |
| 2026.09.30 | ₩26,028 | ₩26,068 | ₩25,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,988 |
| -0.15% |
| 3.2만 |
| 2026.09.29 | ₩25,988 | ₩26,035 | ₩25,922 | ₩25,935 | -0.21% | 1.2만 |
|---|
| 2026.09.28 | ₩26,175 | ₩26,175 | ₩26,002 | ₩26,162 | -0.05% | 3.5만 |
|---|
| 2026.09.25 | ₩26,149 | ₩26,189 | ₩26,055 | ₩26,135 | -0.05% | 9.5만 |
|---|
| 2026.09.24 | ₩26,242 | ₩26,295 | ₩26,149 | ₩26,282 | +0.15% | 3만 |
|---|
| 2026.09.23 | ₩25,975 | ₩26,255 | ₩25,975 | ₩26,242 | +1.03% | 3만 |
|---|
| 2026.09.22 | ₩25,975 | ₩26,068 | ₩25,928 | ₩25,955 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩25,868 | ₩26,002 | ₩25,868 | ₩25,975 | +0.41% | 2.1만 |
|---|
| 2026.09.18 | ₩25,998 | ₩26,002 | ₩25,882 | ₩25,975 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩25,895 | ₩26,002 | ₩25,842 | ₩25,948 | +0.21% | 4.1만 |
|---|
| 2026.09.16 | ₩25,942 | ₩26,002 | ₩25,855 | ₩25,968 | +0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩25,886 | ₩26,015 | ₩25,884 | ₩25,983 | +0.38% | 15.1만 |
|---|
| 2026.09.14 | ₩25,868 | ₩25,975 | ₩25,775 | ₩25,788 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩25,868 | ₩25,895 | ₩25,828 | ₩25,855 | -0.05% | 5.3만 |
|---|
| 2026.09.10 | ₩25,641 | ₩25,882 | ₩25,615 | ₩25,882 | +0.94% | 14.4만 |
|---|
| 2026.09.09 | ₩25,601 | ₩25,641 | ₩25,575 | ₩25,603 | +0.01% | 3.6만 |
|---|
| 2026.09.08 | ₩25,588 | ₩25,588 | ₩25,521 | ₩25,555 | -0.13% | 7.8만 |
|---|
| 2026.09.04 | ₩25,535 | ₩25,575 | ₩25,454 | ₩25,541 | +0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩25,388 | ₩25,588 | ₩25,374 | ₩25,588 | +0.79% | 7.1만 |
|---|
| 2026.09.02 | ₩25,521 | ₩25,541 | ₩25,481 | ₩25,508 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩25,441 | ₩25,535 | ₩25,441 | ₩25,535 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩25,434 | ₩25,494 | ₩25,428 | ₩25,494 | +0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩25,428 | ₩25,474 | ₩25,401 | ₩25,454 | +0.10% | 1.4만 |
|---|
| 2026.08.27 | ₩25,268 | ₩25,401 | ₩25,214 | ₩25,334 | +0.26% | 8.5천 |
|---|
| 2026.08.26 | ₩25,248 | ₩25,308 | ₩25,241 | ₩25,268 | +0.08% | 7.2천 |
|---|
| 2026.08.25 | ₩25,141 | ₩25,201 | ₩25,134 | ₩25,154 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩25,334 | ₩25,334 | ₩25,083 | ₩25,187 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩25,241 | ₩25,334 | ₩25,201 | ₩25,294 | +0.21% | 7.4만 |
|---|
| 2026.08.20 | ₩25,107 | ₩25,214 | ₩25,094 | ₩25,121 | +0.05% | 12.1만 |
|---|
| 2026.08.19 | ₩25,212 | ₩25,221 | ₩25,147 | ₩25,201 | -0.04% | 5.8만 |
|---|
| 2026.08.18 | ₩25,228 | ₩25,228 | ₩25,097 | ₩25,154 | -0.29% | 2.8만 |
|---|
| 2026.08.17 | ₩25,121 | ₩25,268 | ₩25,121 | ₩25,268 | +0.58% | 1.6만 |
|---|
| 2026.08.14 | ₩25,141 | ₩25,214 | ₩25,141 | ₩25,214 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩25,193 | ₩25,288 | ₩25,147 | ₩25,228 | +0.14% | 9.1만 |
|---|
| 2026.08.12 | ₩25,146 | ₩25,241 | ₩25,146 | ₩25,201 | +0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩25,101 | ₩25,167 | ₩25,101 | ₩25,114 | +0.05% | 2.1만 |
|---|
| 2026.08.10 | ₩25,030 | ₩25,208 | ₩25,027 | ₩25,187 | +0.63% | 5.4만 |
|---|
| 2026.08.07 | ₩25,001 | ₩25,094 | ₩24,934 | ₩24,961 | -0.16% | 9.4만 |
|---|
| 2026.08.06 | ₩24,981 | ₩25,141 | ₩24,967 | ₩25,014 | +0.13% | 36.1만 |
|---|
| 2026.08.05 | ₩24,987 | ₩24,987 | ₩24,894 | ₩24,894 | -0.37% | 6.6만 |
|---|
| 2026.08.04 | ₩24,814 | ₩25,001 | ₩24,814 | ₩24,921 | +0.43% | 3.9만 |
|---|
| 2026.08.03 | ₩24,654 | ₩24,934 | ₩24,654 | ₩24,854 | +0.81% | 22.7만 |
|---|
| 2026.07.31 | ₩25,094 | ₩25,147 | ₩24,907 | ₩24,974 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩25,374 | ₩25,481 | ₩24,907 | ₩24,974 | -1.58% | 6.5만 |
|---|
| 2026.07.29 | ₩25,628 | ₩25,628 | ₩25,334 | ₩25,334 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩25,476 | ₩25,695 | ₩25,454 | ₩25,641 | +0.65% | 4만 |
|---|
| 2026.07.27 | ₩25,695 | ₩25,695 | ₩25,515 | ₩25,548 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩25,705 | ₩25,868 | ₩25,668 | ₩25,868 | +0.63% | 1.4만 |
|---|
| 2026.07.23 | ₩25,761 | ₩25,882 | ₩25,668 | ₩25,882 | +0.47% | 1.5만 |
|---|
| 2026.07.22 | ₩25,708 | ₩25,882 | ₩25,708 | ₩25,882 | +0.67% | 1.7만 |
|---|
| 2026.07.21 | ₩25,548 | ₩25,721 | ₩25,521 | ₩25,695 | +0.57% | 1.3만 |
|---|
| 2026.07.20 | ₩25,521 | ₩25,575 | ₩25,428 | ₩25,575 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩25,348 | ₩25,535 | ₩25,334 | ₩25,374 | +0.11% | 3.2만 |
|---|
| 2026.07.16 | ₩25,348 | ₩25,454 | ₩25,348 | ₩25,376 | +0.11% | 5.9만 |
|---|
| 2026.07.15 | ₩25,521 | ₩25,521 | ₩25,308 | ₩25,441 | -0.31% | 4.7만 |
|---|
| 2026.07.14 | ₩25,388 | ₩25,641 | ₩25,348 | ₩25,548 | +0.63% | 2.9만 |
|---|
| 2026.07.13 | ₩25,348 | ₩25,448 | ₩25,348 | ₩25,441 | +0.37% | 3.9만 |
|---|
| 2026.07.10 | ₩26,028 | ₩26,028 | ₩25,308 | ₩25,308 | -2.77% | 2.1만 |
|---|
| 2026.07.09 | ₩25,147 | ₩26,042 | ₩25,001 | ₩25,361 | +0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩25,214 | ₩25,481 | ₩24,987 | ₩25,342 | +0.51% | 3.5만 |
|---|
| 2026.07.07 | ₩25,374 | ₩25,948 | ₩25,114 | ₩25,494 | +0.47% | 6.8만 |
|---|
| 2026.07.06 | ₩25,588 | ₩26,562 | ₩25,535 | ₩25,561 | -0.10% | 6.1만 |
|---|
| 2026.07.02 | ₩25,041 | ₩25,508 | ₩24,934 | ₩25,187 | +0.59% | 14.5만 |
|---|
| 2026.07.01 | ₩25,288 | ₩25,401 | ₩25,281 | ₩25,401 | +0.45% | 6.1만 |
|---|
| 2026.06.30 | ₩25,334 | ₩26,215 | ₩25,334 | ₩25,414 | +0.32% | 21.4만 |
|---|
| 2026.06.29 | ₩25,294 | ₩25,308 | ₩25,147 | ₩25,285 | -0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩24,987 | ₩25,241 | ₩24,974 | ₩25,241 | +1.01% | 1.3만 |
|---|
| 2026.06.25 | ₩25,321 | ₩25,401 | ₩25,241 | ₩25,388 | +0.26% | 7.8천 |
|---|
| 2026.06.24 | ₩25,214 | ₩25,781 | ₩25,109 | ₩25,241 | +0.11% | 1.9만 |
|---|
| 2026.06.23 | ₩25,254 | ₩25,428 | ₩25,221 | ₩25,308 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩25,548 | ₩25,681 | ₩25,481 | ₩25,536 | -0.05% | 3.6만 |
|---|
| 2026.06.18 | ₩25,334 | ₩25,601 | ₩25,334 | ₩25,601 | +1.05% | 10만 |
|---|
| 2026.06.17 | ₩25,308 | ₩25,494 | ₩25,308 | ₩25,468 | +0.63% | 2.5만 |
|---|
| 2026.06.16 | ₩25,376 | ₩25,508 | ₩25,348 | ₩25,369 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩25,334 | ₩25,548 | ₩25,334 | ₩25,428 | +0.37% | 4만 |
|---|
| 2026.06.12 | ₩25,281 | ₩25,454 | ₩25,241 | ₩25,454 | +0.69% | 4.6만 |
|---|
| 2026.06.11 | ₩25,214 | ₩25,361 | ₩25,161 | ₩25,361 | +0.58% | 2.6만 |
|---|
| 2026.06.10 | ₩25,054 | ₩25,294 | ₩25,027 | ₩25,054 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩25,481 | ₩25,588 | ₩24,854 | ₩25,187 | -1.15% | 2.4만 |
|---|
| 2026.06.08 | ₩25,615 | ₩25,735 | ₩25,454 | ₩25,561 | -0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩25,828 | ₩25,828 | ₩25,201 | ₩25,254 | -2.22% | 2만 |
|---|
| 2026.06.04 | ₩26,175 | ₩26,389 | ₩26,068 | ₩26,375 | +0.76% | 6.7만 |
|---|
| 2026.06.03 | ₩26,429 | ₩26,509 | ₩26,322 | ₩26,429 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩26,335 | ₩26,509 | ₩26,335 | ₩26,469 | +0.51% | 2.3만 |
|---|
| 2026.06.01 | ₩26,042 | ₩26,362 | ₩26,042 | ₩26,322 | +1.08% | 2.4만 |
|---|
| 2026.05.29 | ₩26,335 | ₩26,335 | ₩25,815 | ₩25,922 | -1.57% | 5.8만 |
|---|
| 2026.05.28 | ₩25,735 | ₩25,962 | ₩25,701 | ₩25,895 | +0.62% | 4.6만 |
|---|
| 2026.05.27 | ₩25,828 | ₩26,235 | ₩25,708 | ₩25,788 | -0.16% | 9.2만 |
|---|
| 2026.05.26 | ₩26,028 | ₩26,202 | ₩26,028 | ₩26,095 | +0.26% | 3.2만 |
|---|
| 2026.05.22 | ₩25,995 | ₩26,055 | ₩25,922 | ₩25,922 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩25,895 | ₩25,962 | ₩25,721 | ₩25,875 | -0.08% | 4.7만 |
|---|
| 2026.05.20 | ₩25,935 | ₩25,962 | ₩25,721 | ₩25,882 | -0.21% | 3.3만 |
|---|
| 2026.05.19 | ₩25,737 | ₩25,922 | ₩25,675 | ₩25,768 | +0.12% | 2.8만 |
|---|
| 2026.05.18 | ₩26,002 | ₩26,015 | ₩25,894 | ₩25,927 | -0.29% | 3.2만 |
|---|
| 2026.05.15 | ₩26,028 | ₩26,028 | ₩25,788 | ₩25,908 | -0.46% | 9천 |
|---|
| 2026.05.14 | ₩26,242 | ₩26,335 | ₩26,149 | ₩26,242 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩26,202 | ₩26,349 | ₩26,175 | ₩26,202 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩26,108 | ₩26,229 | ₩25,975 | ₩26,175 | +0.26% | 2.7만 |
|---|
| 2026.05.11 | ₩26,122 | ₩26,162 | ₩25,815 | ₩26,135 | +0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩25,868 | ₩26,028 | ₩25,828 | ₩25,908 | +0.15% | 10.8만 |
|---|
| 2026.05.07 | ₩25,801 | ₩25,922 | ₩25,655 | ₩25,681 | -0.47% | 7.8만 |
|---|
| 2026.05.06 | ₩25,801 | ₩25,868 | ₩25,708 | ₩25,842 | +0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩25,601 | ₩25,735 | ₩25,588 | ₩25,668 | +0.26% | 16.9만 |
|---|
| 2026.05.04 | ₩25,521 | ₩25,668 | ₩25,494 | ₩25,521 | 0.00% | 4.9만 |
|---|
| 2026.05.01 | ₩25,508 | ₩25,708 | ₩25,508 | ₩25,521 | +0.05% | 9.7만 |
|---|
| 2026.04.30 | ₩25,548 | ₩25,668 | ₩25,494 | ₩25,575 | +0.10% | 2.1만 |
|---|
| 2026.04.29 | ₩25,721 | ₩25,721 | ₩25,548 | ₩25,671 | -0.20% | 2.7만 |
|---|
| 2026.04.28 | ₩25,655 | ₩25,708 | ₩25,595 | ₩25,708 | +0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩25,761 | ₩25,801 | ₩25,681 | ₩25,775 | +0.05% | 2.7만 |
|---|
| 2026.04.24 | ₩25,681 | ₩25,761 | ₩25,601 | ₩25,715 | +0.13% | 3.6만 |
|---|
| 2026.04.23 | ₩25,681 | ₩25,828 | ₩25,536 | ₩25,601 | -0.31% | 10.4만 |
|---|
| 2026.04.22 | ₩25,735 | ₩25,748 | ₩25,601 | ₩25,692 | -0.17% | 1.2만 |
|---|
| 2026.04.21 | ₩25,641 | ₩25,695 | ₩25,468 | ₩25,615 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩25,655 | ₩25,735 | ₩25,561 | ₩25,721 | +0.26% | 9.6천 |
|---|
| 2026.04.17 | ₩25,641 | ₩25,761 | ₩25,521 | ₩25,628 | -0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩25,628 | ₩25,735 | ₩25,601 | ₩25,681 | +0.21% | 10.3만 |
|---|
| 2026.04.15 | ₩25,588 | ₩25,641 | ₩25,561 | ₩25,561 | -0.10% | 4.7만 |
|---|
| 2026.04.14 | ₩25,575 | ₩25,668 | ₩25,523 | ₩25,668 | +0.37% | 4.5만 |
|---|
| 2026.04.13 | ₩25,508 | ₩25,601 | ₩25,508 | ₩25,575 | +0.26% | 2.1만 |
|---|
| 2026.04.10 | ₩25,428 | ₩25,508 | ₩25,388 | ₩25,454 | +0.10% | 1.7만 |
|---|
| 2026.04.09 | ₩25,481 | ₩25,655 | ₩25,388 | ₩25,494 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩25,748 | ₩25,748 | ₩25,348 | ₩25,481 | -1.04% | 4.4만 |
|---|
| 2026.04.07 | ₩25,324 | ₩25,494 | ₩25,324 | ₩25,494 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩25,428 | ₩26,415 | ₩25,341 | ₩25,348 | -0.31% | 25.5만 |
|---|
| 2026.04.02 | ₩25,067 | ₩25,481 | ₩25,067 | ₩25,428 | +1.44% | 1.9만 |
|---|
| 2026.04.01 | ₩25,118 | ₩25,281 | ₩25,107 | ₩25,107 | -0.04% | 2.1만 |
|---|
| 2026.03.31 | ₩25,174 | ₩25,254 | ₩25,081 | ₩25,161 | -0.05% | 2.3만 |
|---|
| 2026.03.30 | ₩25,054 | ₩25,174 | ₩25,027 | ₩25,067 | +0.05% | 2.3만 |
|---|
| 2026.03.27 | ₩24,934 | ₩25,027 | ₩24,840 | ₩24,934 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩24,907 | ₩25,054 | ₩24,901 | ₩24,934 | +0.11% | 7.3만 |
|---|
| 2026.03.25 | ₩25,014 | ₩25,054 | ₩24,921 | ₩24,974 | -0.16% | 6.6천 |
|---|
| 2026.03.24 | ₩24,734 | ₩24,934 | ₩24,734 | ₩24,921 | +0.76% | 2.4만 |
|---|
| 2026.03.23 | ₩24,934 | ₩24,961 | ₩24,774 | ₩24,774 | -0.64% | 3.2만 |
|---|
| 2026.03.20 | ₩25,237 | ₩25,237 | ₩24,800 | ₩24,840 | -1.57% | 8.7만 |
|---|
| 2026.03.19 | ₩25,001 | ₩25,241 | ₩25,001 | ₩25,170 | +0.68% | 1.8만 |
|---|
| 2026.03.18 | ₩25,575 | ₩25,601 | ₩25,414 | ₩25,414 | -0.63% | 4.1만 |
|---|
| 2026.03.17 | ₩25,655 | ₩25,695 | ₩25,508 | ₩25,641 | -0.05% | 3.9만 |
|---|
| 2026.03.16 | ₩25,521 | ₩26,329 | ₩25,414 | ₩25,414 | -0.42% | 2.6만 |
|---|
| 2026.03.13 | ₩25,481 | ₩25,548 | ₩25,214 | ₩25,294 | -0.73% | 1.7만 |
|---|
| 2026.03.12 | ₩25,428 | ₩25,615 | ₩25,428 | ₩25,481 | +0.21% | 16.3만 |
|---|
| 2026.03.11 | ₩25,496 | ₩25,693 | ₩25,454 | ₩25,535 | +0.15% | 4.3만 |
|---|
| 2026.03.10 | ₩25,815 | ₩25,882 | ₩25,615 | ₩25,735 | -0.31% | 4.1만 |
|---|
| 2026.03.09 | ₩25,535 | ₩25,668 | ₩25,428 | ₩25,575 | +0.16% | 1.4만 |
|---|
| 2026.03.06 | ₩25,414 | ₩25,628 | ₩25,328 | ₩25,588 | +0.68% | 2.4만 |
|---|
| 2026.03.05 | ₩25,628 | ₩25,681 | ₩25,361 | ₩25,441 | -0.73% | 52.1만 |
|---|
| 2026.03.04 | ₩25,681 | ₩25,868 | ₩25,641 | ₩25,801 | +0.47% | 1.7만 |
|---|
| 2026.03.03 | ₩25,481 | ₩25,668 | ₩25,214 | ₩25,494 | +0.05% | 5.9만 |
|---|
| 2026.03.02 | ₩26,162 | ₩26,215 | ₩25,936 | ₩26,055 | -0.41% | 3.1만 |
|---|
| 2026.02.27 | ₩26,349 | ₩26,375 | ₩26,215 | ₩26,362 | +0.05% | 6.5만 |
|---|
| 2026.02.26 | ₩26,162 | ₩26,282 | ₩26,028 | ₩26,282 | +0.46% | 2.4만 |
|---|
| 2026.02.25 | ₩26,108 | ₩27,590 | ₩26,055 | ₩26,108 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩25,855 | ₩25,962 | ₩25,745 | ₩25,868 | +0.05% | 6.5만 |
|---|
| 2026.02.23 | ₩25,628 | ₩25,948 | ₩25,628 | ₩25,882 | +0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩25,681 | ₩25,895 | ₩25,628 | ₩25,895 | +0.83% | 2.3만 |
|---|
| 2026.02.19 | ₩25,521 | ₩25,708 | ₩25,521 | ₩25,708 | +0.73% | 8천 |
|---|
| 2026.02.18 | ₩25,628 | ₩27,116 | ₩25,601 | ₩25,695 | +0.26% | 24.4만 |
|---|
| 2026.02.17 | ₩25,668 | ₩25,668 | ₩25,242 | ₩25,615 | -0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩25,374 | ₩25,641 | ₩25,374 | ₩25,576 | +0.79% | 1.3만 |
|---|
| 2026.02.12 | ₩25,668 | ₩25,668 | ₩25,348 | ₩25,441 | -0.88% | 5.7만 |
|---|
| 2026.02.11 | ₩25,695 | ₩25,695 | ₩25,488 | ₩25,655 | -0.16% | 8.3만 |
|---|
| 2026.02.10 | ₩25,615 | ₩25,641 | ₩25,468 | ₩25,575 | -0.16% | 42.4만 |
|---|
| 2026.02.09 | ₩25,308 | ₩25,588 | ₩25,300 | ₩25,588 | +1.11% | 2.2만 |
|---|
| 2026.02.06 | ₩25,101 | ₩25,285 | ₩25,067 | ₩25,285 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩24,867 | ₩25,001 | ₩24,614 | ₩24,614 | -1.02% | 3.1만 |
|---|
| 2026.02.04 | ₩25,294 | ₩25,361 | ₩24,907 | ₩25,041 | -1.00% | 2.4만 |
|---|
| 2026.02.03 | ₩25,014 | ₩25,134 | ₩24,901 | ₩25,134 | +0.48% | 1.9만 |
|---|
| 2026.02.02 | ₩24,856 | ₩24,921 | ₩24,680 | ₩24,840 | -0.06% | 4.2만 |
|---|
| 2026.01.30 | ₩25,414 | ₩25,548 | ₩24,600 | ₩24,840 | -2.26% | 2.2만 |
|---|
| 2026.01.29 | ₩26,275 | ₩26,362 | ₩25,361 | ₩25,975 | -1.14% | 15.4만 |
|---|
| 2026.01.28 | ₩25,575 | ₩25,855 | ₩25,555 | ₩25,855 | +1.10% | 5.3만 |
|---|
| 2026.01.27 | ₩25,361 | ₩25,601 | ₩25,361 | ₩25,548 | +0.74% | 2.6만 |
|---|
| 2026.01.26 | ₩25,334 | ₩25,535 | ₩25,281 | ₩25,308 | -0.11% | 8.1만 |
|---|
| 2026.01.23 | ₩25,187 | ₩25,348 | ₩25,081 | ₩25,294 | +0.42% | 2.5만 |
|---|
| 2026.01.22 | ₩24,987 | ₩25,228 | ₩24,987 | ₩25,201 | +0.85% | 1.8만 |
|---|
| 2026.01.21 | ₩24,807 | ₩25,001 | ₩24,627 | ₩24,987 | +0.73% | 1.8만 |
|---|
| 2026.01.20 | ₩24,787 | ₩24,854 | ₩24,560 | ₩24,747 | -0.16% | 5.4만 |
|---|
| 2026.01.16 | ₩25,121 | ₩25,121 | ₩24,974 | ₩24,987 | -0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩25,281 | ₩25,321 | ₩25,107 | ₩25,107 | -0.69% | 9.4천 |
|---|
| 2026.01.14 | ₩25,067 | ₩25,281 | ₩25,027 | ₩25,174 | +0.43% | 5만 |
|---|
| 2026.01.13 | ₩25,094 | ₩25,161 | ₩25,014 | ₩25,134 | +0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩24,974 | ₩25,134 | ₩24,974 | ₩25,134 | +0.64% | 9.7천 |
|---|
| 2026.01.09 | ₩24,600 | ₩24,901 | ₩24,600 | ₩24,867 | +1.09% | 5만 |
|---|
| 2026.01.08 | ₩24,387 | ₩24,547 | ₩24,253 | ₩24,493 | +0.44% | 3.6만 |
|---|
| 2026.01.07 | ₩24,747 | ₩24,747 | ₩24,427 | ₩24,427 | -1.29% | 9.3만 |
|---|
| 2026.01.06 | ₩24,720 | ₩24,760 | ₩24,614 | ₩24,747 | +0.11% | 11.2만 |
|---|
| 2026.01.05 | ₩24,320 | ₩24,907 | ₩24,320 | ₩24,680 | +1.48% | 4만 |
|---|
| 2026.01.02 | ₩24,226 | ₩24,307 | ₩23,919 | ₩24,160 | -0.28% | 3.2만 |
|---|
| 2025.12.31 | ₩24,186 | ₩24,200 | ₩23,893 | ₩23,919 | -1.10% | 3.1만 |
|---|
| 2025.12.30 | ₩24,347 | ₩24,567 | ₩24,240 | ₩24,347 | 0.00% | 5.5만 |
|---|
| 2025.12.29 | ₩24,880 | ₩25,027 | ₩23,946 | ₩24,166 | -2.87% | 5.3만 |
|---|
| 2025.12.26 | ₩25,174 | ₩25,414 | ₩25,161 | ₩25,414 | +0.95% | 9.4천 |
|---|
| 2025.12.24 | ₩24,907 | ₩25,067 | ₩24,854 | ₩25,054 | +0.59% | 3.2천 |
|---|
| 2025.12.23 | ₩24,774 | ₩25,014 | ₩24,734 | ₩25,014 | +0.97% | 2.1만 |
|---|
| 2025.12.22 | ₩24,720 | ₩24,867 | ₩24,707 | ₩24,854 | +0.54% | 1.7만 |
|---|
| 2025.12.19 | ₩24,600 | ₩24,740 | ₩24,600 | ₩24,627 | +0.11% | 7.9천 |
|---|
| 2025.12.18 | ₩24,387 | ₩24,507 | ₩24,281 | ₩24,360 | -0.11% | 9.2천 |
|---|
| 2025.12.17 | ₩24,266 | ₩24,400 | ₩24,160 | ₩24,226 | -0.17% | 8천 |
|---|
| 2025.12.16 | ₩24,093 | ₩24,213 | ₩24,062 | ₩24,093 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩24,453 | ₩24,453 | ₩24,160 | ₩24,307 | -0.60% | 5.9천 |
|---|
| 2025.12.12 | ₩24,573 | ₩24,573 | ₩24,053 | ₩24,240 | -1.36% | 3만 |
|---|
| 2025.12.11 | ₩24,307 | ₩24,573 | ₩24,300 | ₩24,440 | +0.55% | 5.7만 |
|---|
| 2025.12.10 | ₩24,146 | ₩24,493 | ₩24,082 | ₩24,293 | +0.61% | 9만 |
|---|
| 2025.12.09 | ₩24,200 | ₩24,200 | ₩24,013 | ₩24,013 | -0.77% | 7.9천 |
|---|
| 2025.12.08 | ₩24,006 | ₩24,106 | ₩23,986 | ₩24,106 | +0.42% | 1.1만 |
|---|
| 2025.12.05 | ₩24,333 | ₩24,333 | ₩24,133 | ₩24,226 | -0.44% | 17.1만 |
|---|
| 2025.12.04 | ₩24,240 | ₩24,240 | ₩23,592 | ₩24,226 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,333 | ₩24,333 | ₩24,133 | ₩24,291 | -0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩24,200 | ₩24,200 | ₩24,093 | ₩24,193 | -0.03% | 6.4천 |
|---|
| 2025.12.01 | ₩24,040 | ₩24,238 | ₩24,040 | ₩24,093 | +0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩24,240 | ₩24,387 | ₩23,819 | ₩23,819 | -1.73% | 6천 |
|---|
| 2025.11.26 | ₩24,109 | ₩24,293 | ₩24,053 | ₩24,246 | +0.57% | 5.4천 |
|---|
| 2025.11.25 | ₩23,839 | ₩24,080 | ₩23,839 | ₩24,080 | +1.01% | 1.6만 |
|---|
| 2025.11.24 | ₩23,719 | ₩23,919 | ₩23,719 | ₩23,879 | +0.68% | 4.2만 |
|---|
| 2025.11.21 | ₩23,532 | ₩23,866 | ₩23,532 | ₩23,713 | +0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩23,946 | ₩23,946 | ₩23,548 | ₩23,548 | -1.66% | 6.8천 |
|---|
| 2025.11.19 | ₩23,719 | ₩23,826 | ₩23,628 | ₩23,751 | +0.14% | 6.7천 |
|---|
| 2025.11.18 | ₩23,479 | ₩23,786 | ₩23,479 | ₩23,786 | +1.31% | 2.9만 |
|---|
| 2025.11.17 | ₩24,024 | ₩24,024 | ₩23,639 | ₩23,758 | -1.11% | 5.6만 |
|---|
| 2025.11.14 | ₩23,934 | ₩24,053 | ₩23,893 | ₩23,962 | +0.12% | 3.4만 |
|---|
| 2025.11.13 | ₩24,393 | ₩24,400 | ₩24,093 | ₩24,112 | -1.15% | 1.2만 |
|---|
| 2025.11.12 | ₩24,509 | ₩24,614 | ₩24,509 | ₩24,573 | +0.26% | 1.5만 |
|---|
| 2025.11.11 | ₩24,387 | ₩24,533 | ₩24,320 | ₩24,488 | +0.42% | 1만 |
|---|
| 2025.11.10 | ₩24,160 | ₩24,347 | ₩24,106 | ₩24,347 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩23,786 | ₩23,946 | ₩23,639 | ₩23,921 | +0.57% | 9.5천 |
|---|
| 2025.11.06 | ₩24,053 | ₩24,053 | ₩23,866 | ₩23,921 | -0.55% | 3.4만 |
|---|
| 2025.11.05 | ₩24,093 | ₩24,120 | ₩23,759 | ₩24,021 | -0.30% | 1.7만 |
|---|
| 2025.11.04 | ₩24,013 | ₩24,133 | ₩23,893 | ₩24,053 | +0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩24,387 | ₩24,387 | ₩24,133 | ₩24,212 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩24,333 | ₩24,373 | ₩24,160 | ₩24,373 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩24,222 | ₩24,411 | ₩24,213 | ₩24,249 | +0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩24,573 | ₩24,627 | ₩24,280 | ₩24,300 | -1.11% | 2.1만 |
|---|
| 2025.10.28 | ₩24,401 | ₩24,560 | ₩24,401 | ₩24,560 | +0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩24,493 | ₩24,547 | ₩24,307 | ₩24,520 | +0.11% | 1만 |
|---|
| 2025.10.24 | ₩24,427 | ₩24,480 | ₩24,333 | ₩24,467 | +0.16% | 1만 |
|---|
| 2025.10.23 | ₩24,266 | ₩24,373 | ₩24,240 | ₩24,373 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩24,133 | ₩24,293 | ₩24,060 | ₩24,293 | +0.66% | 1.9만 |
|---|
| 2025.10.21 | ₩24,360 | ₩24,360 | ₩24,160 | ₩24,266 | -0.38% | 8.7천 |
|---|
| 2025.10.20 | ₩24,440 | ₩24,584 | ₩24,373 | ₩24,584 | +0.59% | 9.2천 |
|---|
| 2025.10.17 | ₩24,173 | ₩24,213 | ₩24,000 | ₩24,130 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩24,320 | ₩24,453 | ₩24,253 | ₩24,280 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩24,240 | ₩24,373 | ₩24,093 | ₩24,173 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩23,980 | ₩24,160 | ₩23,980 | ₩24,160 | +0.75% | 1.3만 |
|---|
| 2025.10.13 | ₩23,853 | ₩23,986 | ₩23,747 | ₩23,959 | +0.45% | 2.3천 |
|---|
| 2025.10.10 | ₩23,746 | ₩23,891 | ₩23,172 | ₩23,374 | -1.57% | 3.5만 |
|---|