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 | ₩26,148 | ₩26,201 | ₩26,068 | ₩26,108 | -0.15% | 1.6만 |
| 2026.10.08 | ₩26,108 | ₩26,201 | ₩25,948 | ₩26,028 | -0.31% | 1.9만 |
| 2026.10.07 | ₩26,093 | ₩26,108 | ₩25,948 | ₩26,001 | -0.35% | 2.2만 |
| 2026.10.06 | ₩25,920 | ₩26,055 | ₩25,868 | ₩26,055 | +0.52% | 2.1만 |
| 2026.10.05 | ₩26,028 | ₩26,068 | ₩25,955 | ₩25,988 | -0.15% | 4.3만 |
| 2026.10.02 | ₩25,694 | ₩26,001 | ₩25,694 | ₩26,001 | +1.19% | 2.2만 |
| 2026.10.01 | ₩26,001 | ₩26,028 | ₩25,814 | ₩25,988 | -0.05% | 3.9만 |
| 2026.09.30 | ₩26,015 | ₩26,055 | ₩25,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,975 |
| -0.15% |
| 3.2만 |
| 2026.09.29 | ₩25,975 | ₩26,021 | ₩25,908 | ₩25,921 | -0.21% | 1.2만 |
|---|
| 2026.09.28 | ₩26,161 | ₩26,161 | ₩25,988 | ₩26,148 | -0.05% | 3.5만 |
|---|
| 2026.09.25 | ₩26,135 | ₩26,175 | ₩26,041 | ₩26,121 | -0.05% | 9.5만 |
|---|
| 2026.09.24 | ₩26,228 | ₩26,281 | ₩26,135 | ₩26,268 | +0.15% | 3만 |
|---|
| 2026.09.23 | ₩25,961 | ₩26,241 | ₩25,961 | ₩26,228 | +1.03% | 3만 |
|---|
| 2026.09.22 | ₩25,961 | ₩26,055 | ₩25,915 | ₩25,941 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩25,854 | ₩25,988 | ₩25,854 | ₩25,961 | +0.41% | 2.1만 |
|---|
| 2026.09.18 | ₩25,984 | ₩25,988 | ₩25,868 | ₩25,961 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩25,881 | ₩25,988 | ₩25,828 | ₩25,935 | +0.21% | 4.1만 |
|---|
| 2026.09.16 | ₩25,928 | ₩25,988 | ₩25,841 | ₩25,955 | +0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩25,872 | ₩26,001 | ₩25,870 | ₩25,969 | +0.38% | 15.1만 |
|---|
| 2026.09.14 | ₩25,854 | ₩25,961 | ₩25,761 | ₩25,774 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩25,854 | ₩25,881 | ₩25,814 | ₩25,841 | -0.05% | 5.3만 |
|---|
| 2026.09.10 | ₩25,628 | ₩25,868 | ₩25,601 | ₩25,868 | +0.94% | 14.4만 |
|---|
| 2026.09.09 | ₩25,588 | ₩25,628 | ₩25,561 | ₩25,589 | +0.01% | 3.6만 |
|---|
| 2026.09.08 | ₩25,574 | ₩25,574 | ₩25,508 | ₩25,541 | -0.13% | 7.8만 |
|---|
| 2026.09.04 | ₩25,521 | ₩25,561 | ₩25,441 | ₩25,528 | +0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩25,374 | ₩25,574 | ₩25,361 | ₩25,574 | +0.79% | 7.1만 |
|---|
| 2026.09.02 | ₩25,508 | ₩25,528 | ₩25,468 | ₩25,494 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩25,428 | ₩25,521 | ₩25,428 | ₩25,521 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩25,421 | ₩25,481 | ₩25,414 | ₩25,481 | +0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩25,414 | ₩25,461 | ₩25,388 | ₩25,441 | +0.10% | 1.4만 |
|---|
| 2026.08.27 | ₩25,254 | ₩25,388 | ₩25,201 | ₩25,321 | +0.26% | 8.5천 |
|---|
| 2026.08.26 | ₩25,234 | ₩25,294 | ₩25,227 | ₩25,254 | +0.08% | 7.2천 |
|---|
| 2026.08.25 | ₩25,127 | ₩25,187 | ₩25,121 | ₩25,141 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩25,321 | ₩25,321 | ₩25,070 | ₩25,174 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩25,227 | ₩25,321 | ₩25,187 | ₩25,281 | +0.21% | 7.4만 |
|---|
| 2026.08.20 | ₩25,094 | ₩25,201 | ₩25,081 | ₩25,107 | +0.05% | 12.1만 |
|---|
| 2026.08.19 | ₩25,198 | ₩25,207 | ₩25,134 | ₩25,187 | -0.04% | 5.8만 |
|---|
| 2026.08.18 | ₩25,214 | ₩25,214 | ₩25,083 | ₩25,141 | -0.29% | 2.8만 |
|---|
| 2026.08.17 | ₩25,107 | ₩25,254 | ₩25,107 | ₩25,254 | +0.58% | 1.6만 |
|---|
| 2026.08.14 | ₩25,127 | ₩25,201 | ₩25,127 | ₩25,201 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩25,179 | ₩25,274 | ₩25,134 | ₩25,214 | +0.14% | 9.1만 |
|---|
| 2026.08.12 | ₩25,133 | ₩25,227 | ₩25,133 | ₩25,187 | +0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩25,087 | ₩25,154 | ₩25,087 | ₩25,101 | +0.05% | 2.1만 |
|---|
| 2026.08.10 | ₩25,017 | ₩25,194 | ₩25,014 | ₩25,174 | +0.63% | 5.4만 |
|---|
| 2026.08.07 | ₩24,987 | ₩25,081 | ₩24,921 | ₩24,947 | -0.16% | 9.4만 |
|---|
| 2026.08.06 | ₩24,967 | ₩25,127 | ₩24,954 | ₩25,001 | +0.13% | 36.1만 |
|---|
| 2026.08.05 | ₩24,974 | ₩24,974 | ₩24,881 | ₩24,881 | -0.37% | 6.6만 |
|---|
| 2026.08.04 | ₩24,801 | ₩24,987 | ₩24,801 | ₩24,907 | +0.43% | 3.9만 |
|---|
| 2026.08.03 | ₩24,640 | ₩24,921 | ₩24,640 | ₩24,841 | +0.81% | 22.7만 |
|---|
| 2026.07.31 | ₩25,081 | ₩25,134 | ₩24,894 | ₩24,961 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩25,361 | ₩25,468 | ₩24,894 | ₩24,961 | -1.58% | 6.5만 |
|---|
| 2026.07.29 | ₩25,614 | ₩25,614 | ₩25,321 | ₩25,321 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩25,462 | ₩25,681 | ₩25,441 | ₩25,628 | +0.65% | 4만 |
|---|
| 2026.07.27 | ₩25,681 | ₩25,681 | ₩25,501 | ₩25,534 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩25,692 | ₩25,854 | ₩25,654 | ₩25,854 | +0.63% | 1.4만 |
|---|
| 2026.07.23 | ₩25,748 | ₩25,868 | ₩25,654 | ₩25,868 | +0.47% | 1.5만 |
|---|
| 2026.07.22 | ₩25,694 | ₩25,868 | ₩25,694 | ₩25,868 | +0.67% | 1.7만 |
|---|
| 2026.07.21 | ₩25,534 | ₩25,708 | ₩25,508 | ₩25,681 | +0.57% | 1.3만 |
|---|
| 2026.07.20 | ₩25,508 | ₩25,561 | ₩25,414 | ₩25,561 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩25,334 | ₩25,521 | ₩25,321 | ₩25,361 | +0.11% | 3.2만 |
|---|
| 2026.07.16 | ₩25,334 | ₩25,441 | ₩25,334 | ₩25,362 | +0.11% | 5.9만 |
|---|
| 2026.07.15 | ₩25,508 | ₩25,508 | ₩25,294 | ₩25,428 | -0.31% | 4.7만 |
|---|
| 2026.07.14 | ₩25,374 | ₩25,628 | ₩25,334 | ₩25,534 | +0.63% | 2.9만 |
|---|
| 2026.07.13 | ₩25,334 | ₩25,434 | ₩25,334 | ₩25,428 | +0.37% | 3.9만 |
|---|
| 2026.07.10 | ₩26,015 | ₩26,015 | ₩25,294 | ₩25,294 | -2.77% | 2.1만 |
|---|
| 2026.07.09 | ₩25,134 | ₩26,028 | ₩24,987 | ₩25,348 | +0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩25,201 | ₩25,468 | ₩24,974 | ₩25,329 | +0.51% | 3.5만 |
|---|
| 2026.07.07 | ₩25,361 | ₩25,935 | ₩25,101 | ₩25,481 | +0.47% | 6.8만 |
|---|
| 2026.07.06 | ₩25,574 | ₩26,548 | ₩25,521 | ₩25,548 | -0.10% | 6.1만 |
|---|
| 2026.07.02 | ₩25,027 | ₩25,494 | ₩24,921 | ₩25,174 | +0.59% | 14.5만 |
|---|
| 2026.07.01 | ₩25,274 | ₩25,388 | ₩25,267 | ₩25,388 | +0.45% | 6.1만 |
|---|
| 2026.06.30 | ₩25,321 | ₩26,201 | ₩25,321 | ₩25,401 | +0.32% | 21.4만 |
|---|
| 2026.06.29 | ₩25,281 | ₩25,294 | ₩25,134 | ₩25,271 | -0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩24,974 | ₩25,227 | ₩24,961 | ₩25,227 | +1.01% | 1.3만 |
|---|
| 2026.06.25 | ₩25,307 | ₩25,388 | ₩25,227 | ₩25,374 | +0.26% | 7.8천 |
|---|
| 2026.06.24 | ₩25,201 | ₩25,768 | ₩25,095 | ₩25,227 | +0.11% | 1.9만 |
|---|
| 2026.06.23 | ₩25,241 | ₩25,414 | ₩25,207 | ₩25,294 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩25,534 | ₩25,668 | ₩25,468 | ₩25,522 | -0.05% | 3.6만 |
|---|
| 2026.06.18 | ₩25,321 | ₩25,588 | ₩25,321 | ₩25,588 | +1.05% | 10만 |
|---|
| 2026.06.17 | ₩25,294 | ₩25,481 | ₩25,294 | ₩25,454 | +0.63% | 2.5만 |
|---|
| 2026.06.16 | ₩25,362 | ₩25,494 | ₩25,334 | ₩25,356 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩25,321 | ₩25,534 | ₩25,321 | ₩25,414 | +0.37% | 4만 |
|---|
| 2026.06.12 | ₩25,267 | ₩25,441 | ₩25,227 | ₩25,441 | +0.69% | 4.6만 |
|---|
| 2026.06.11 | ₩25,201 | ₩25,348 | ₩25,147 | ₩25,348 | +0.58% | 2.6만 |
|---|
| 2026.06.10 | ₩25,041 | ₩25,281 | ₩25,014 | ₩25,041 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩25,468 | ₩25,574 | ₩24,841 | ₩25,174 | -1.15% | 2.4만 |
|---|
| 2026.06.08 | ₩25,601 | ₩25,721 | ₩25,441 | ₩25,548 | -0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩25,814 | ₩25,814 | ₩25,187 | ₩25,241 | -2.22% | 2만 |
|---|
| 2026.06.04 | ₩26,161 | ₩26,375 | ₩26,055 | ₩26,361 | +0.76% | 6.7만 |
|---|
| 2026.06.03 | ₩26,415 | ₩26,495 | ₩26,308 | ₩26,415 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩26,321 | ₩26,495 | ₩26,321 | ₩26,455 | +0.51% | 2.3만 |
|---|
| 2026.06.01 | ₩26,028 | ₩26,348 | ₩26,028 | ₩26,308 | +1.08% | 2.4만 |
|---|
| 2026.05.29 | ₩26,321 | ₩26,321 | ₩25,801 | ₩25,908 | -1.57% | 5.8만 |
|---|
| 2026.05.28 | ₩25,721 | ₩25,948 | ₩25,688 | ₩25,881 | +0.62% | 4.6만 |
|---|
| 2026.05.27 | ₩25,814 | ₩26,221 | ₩25,694 | ₩25,774 | -0.16% | 9.2만 |
|---|
| 2026.05.26 | ₩26,015 | ₩26,188 | ₩26,015 | ₩26,081 | +0.26% | 3.2만 |
|---|
| 2026.05.22 | ₩25,981 | ₩26,041 | ₩25,908 | ₩25,908 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩25,881 | ₩25,948 | ₩25,708 | ₩25,861 | -0.08% | 4.7만 |
|---|
| 2026.05.20 | ₩25,921 | ₩25,948 | ₩25,708 | ₩25,868 | -0.21% | 3.3만 |
|---|
| 2026.05.19 | ₩25,724 | ₩25,908 | ₩25,661 | ₩25,754 | +0.12% | 2.8만 |
|---|
| 2026.05.18 | ₩25,988 | ₩26,001 | ₩25,880 | ₩25,913 | -0.29% | 3.2만 |
|---|
| 2026.05.15 | ₩26,015 | ₩26,015 | ₩25,774 | ₩25,894 | -0.46% | 9천 |
|---|
| 2026.05.14 | ₩26,228 | ₩26,321 | ₩26,135 | ₩26,228 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩26,188 | ₩26,335 | ₩26,161 | ₩26,188 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩26,095 | ₩26,215 | ₩25,961 | ₩26,161 | +0.26% | 2.7만 |
|---|
| 2026.05.11 | ₩26,108 | ₩26,148 | ₩25,801 | ₩26,121 | +0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩25,854 | ₩26,015 | ₩25,814 | ₩25,894 | +0.15% | 10.8만 |
|---|
| 2026.05.07 | ₩25,788 | ₩25,908 | ₩25,641 | ₩25,668 | -0.47% | 7.8만 |
|---|
| 2026.05.06 | ₩25,788 | ₩25,854 | ₩25,694 | ₩25,828 | +0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩25,588 | ₩25,721 | ₩25,574 | ₩25,654 | +0.26% | 16.9만 |
|---|
| 2026.05.04 | ₩25,508 | ₩25,654 | ₩25,481 | ₩25,508 | 0.00% | 4.9만 |
|---|
| 2026.05.01 | ₩25,494 | ₩25,694 | ₩25,494 | ₩25,508 | +0.05% | 9.7만 |
|---|
| 2026.04.30 | ₩25,534 | ₩25,654 | ₩25,481 | ₩25,561 | +0.10% | 2.1만 |
|---|
| 2026.04.29 | ₩25,708 | ₩25,708 | ₩25,534 | ₩25,657 | -0.20% | 2.7만 |
|---|
| 2026.04.28 | ₩25,641 | ₩25,694 | ₩25,581 | ₩25,694 | +0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩25,748 | ₩25,788 | ₩25,668 | ₩25,761 | +0.05% | 2.7만 |
|---|
| 2026.04.24 | ₩25,668 | ₩25,748 | ₩25,588 | ₩25,701 | +0.13% | 3.6만 |
|---|
| 2026.04.23 | ₩25,668 | ₩25,814 | ₩25,522 | ₩25,588 | -0.31% | 10.4만 |
|---|
| 2026.04.22 | ₩25,721 | ₩25,734 | ₩25,588 | ₩25,678 | -0.17% | 1.2만 |
|---|
| 2026.04.21 | ₩25,628 | ₩25,681 | ₩25,454 | ₩25,601 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩25,641 | ₩25,721 | ₩25,548 | ₩25,708 | +0.26% | 9.6천 |
|---|
| 2026.04.17 | ₩25,628 | ₩25,748 | ₩25,508 | ₩25,614 | -0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩25,614 | ₩25,721 | ₩25,588 | ₩25,668 | +0.21% | 10.3만 |
|---|
| 2026.04.15 | ₩25,574 | ₩25,628 | ₩25,548 | ₩25,548 | -0.10% | 4.7만 |
|---|
| 2026.04.14 | ₩25,561 | ₩25,654 | ₩25,509 | ₩25,654 | +0.37% | 4.5만 |
|---|
| 2026.04.13 | ₩25,494 | ₩25,588 | ₩25,494 | ₩25,561 | +0.26% | 2.1만 |
|---|
| 2026.04.10 | ₩25,414 | ₩25,494 | ₩25,374 | ₩25,441 | +0.10% | 1.7만 |
|---|
| 2026.04.09 | ₩25,468 | ₩25,641 | ₩25,374 | ₩25,481 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩25,734 | ₩25,734 | ₩25,334 | ₩25,468 | -1.04% | 4.4만 |
|---|
| 2026.04.07 | ₩25,310 | ₩25,481 | ₩25,310 | ₩25,481 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩25,414 | ₩26,401 | ₩25,328 | ₩25,334 | -0.31% | 25.5만 |
|---|
| 2026.04.02 | ₩25,054 | ₩25,468 | ₩25,054 | ₩25,414 | +1.44% | 1.9만 |
|---|
| 2026.04.01 | ₩25,105 | ₩25,267 | ₩25,094 | ₩25,094 | -0.04% | 2.1만 |
|---|
| 2026.03.31 | ₩25,161 | ₩25,241 | ₩25,067 | ₩25,147 | -0.05% | 2.3만 |
|---|
| 2026.03.30 | ₩25,041 | ₩25,161 | ₩25,014 | ₩25,054 | +0.05% | 2.3만 |
|---|
| 2026.03.27 | ₩24,921 | ₩25,014 | ₩24,827 | ₩24,921 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩24,894 | ₩25,041 | ₩24,887 | ₩24,921 | +0.11% | 7.3만 |
|---|
| 2026.03.25 | ₩25,001 | ₩25,041 | ₩24,907 | ₩24,961 | -0.16% | 6.6천 |
|---|
| 2026.03.24 | ₩24,721 | ₩24,921 | ₩24,721 | ₩24,907 | +0.76% | 2.4만 |
|---|
| 2026.03.23 | ₩24,921 | ₩24,947 | ₩24,761 | ₩24,761 | -0.64% | 3.2만 |
|---|
| 2026.03.20 | ₩25,223 | ₩25,223 | ₩24,787 | ₩24,827 | -1.57% | 8.7만 |
|---|
| 2026.03.19 | ₩24,987 | ₩25,227 | ₩24,987 | ₩25,157 | +0.68% | 1.8만 |
|---|
| 2026.03.18 | ₩25,561 | ₩25,588 | ₩25,401 | ₩25,401 | -0.63% | 4.1만 |
|---|
| 2026.03.17 | ₩25,641 | ₩25,681 | ₩25,494 | ₩25,628 | -0.05% | 3.9만 |
|---|
| 2026.03.16 | ₩25,508 | ₩26,315 | ₩25,401 | ₩25,401 | -0.42% | 2.6만 |
|---|
| 2026.03.13 | ₩25,468 | ₩25,534 | ₩25,201 | ₩25,281 | -0.73% | 1.7만 |
|---|
| 2026.03.12 | ₩25,414 | ₩25,601 | ₩25,414 | ₩25,468 | +0.21% | 16.3만 |
|---|
| 2026.03.11 | ₩25,482 | ₩25,680 | ₩25,441 | ₩25,521 | +0.15% | 4.3만 |
|---|
| 2026.03.10 | ₩25,801 | ₩25,868 | ₩25,601 | ₩25,721 | -0.31% | 4.1만 |
|---|
| 2026.03.09 | ₩25,521 | ₩25,654 | ₩25,414 | ₩25,561 | +0.16% | 1.4만 |
|---|
| 2026.03.06 | ₩25,401 | ₩25,614 | ₩25,314 | ₩25,574 | +0.68% | 2.4만 |
|---|
| 2026.03.05 | ₩25,614 | ₩25,668 | ₩25,348 | ₩25,428 | -0.73% | 52.1만 |
|---|
| 2026.03.04 | ₩25,668 | ₩25,854 | ₩25,628 | ₩25,788 | +0.47% | 1.7만 |
|---|
| 2026.03.03 | ₩25,468 | ₩25,654 | ₩25,201 | ₩25,481 | +0.05% | 5.9만 |
|---|
| 2026.03.02 | ₩26,148 | ₩26,201 | ₩25,923 | ₩26,041 | -0.41% | 3.1만 |
|---|
| 2026.02.27 | ₩26,335 | ₩26,361 | ₩26,201 | ₩26,348 | +0.05% | 6.5만 |
|---|
| 2026.02.26 | ₩26,148 | ₩26,268 | ₩26,015 | ₩26,268 | +0.46% | 2.4만 |
|---|
| 2026.02.25 | ₩26,095 | ₩27,575 | ₩26,041 | ₩26,095 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩25,841 | ₩25,948 | ₩25,732 | ₩25,854 | +0.05% | 6.5만 |
|---|
| 2026.02.23 | ₩25,614 | ₩25,935 | ₩25,614 | ₩25,868 | +0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩25,668 | ₩25,881 | ₩25,614 | ₩25,881 | +0.83% | 2.3만 |
|---|
| 2026.02.19 | ₩25,508 | ₩25,694 | ₩25,508 | ₩25,694 | +0.73% | 8천 |
|---|
| 2026.02.18 | ₩25,614 | ₩27,102 | ₩25,588 | ₩25,681 | +0.26% | 24.4만 |
|---|
| 2026.02.17 | ₩25,654 | ₩25,654 | ₩25,229 | ₩25,601 | -0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩25,361 | ₩25,628 | ₩25,361 | ₩25,562 | +0.79% | 1.3만 |
|---|
| 2026.02.12 | ₩25,654 | ₩25,654 | ₩25,334 | ₩25,428 | -0.88% | 5.7만 |
|---|
| 2026.02.11 | ₩25,681 | ₩25,681 | ₩25,474 | ₩25,641 | -0.16% | 8.3만 |
|---|
| 2026.02.10 | ₩25,601 | ₩25,628 | ₩25,454 | ₩25,561 | -0.16% | 42.4만 |
|---|
| 2026.02.09 | ₩25,294 | ₩25,574 | ₩25,286 | ₩25,574 | +1.11% | 2.2만 |
|---|
| 2026.02.06 | ₩25,087 | ₩25,271 | ₩25,054 | ₩25,271 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩24,854 | ₩24,987 | ₩24,600 | ₩24,600 | -1.02% | 3.1만 |
|---|
| 2026.02.04 | ₩25,281 | ₩25,348 | ₩24,894 | ₩25,027 | -1.00% | 2.4만 |
|---|
| 2026.02.03 | ₩25,001 | ₩25,121 | ₩24,887 | ₩25,121 | +0.48% | 1.9만 |
|---|
| 2026.02.02 | ₩24,843 | ₩24,907 | ₩24,667 | ₩24,827 | -0.06% | 4.2만 |
|---|
| 2026.01.30 | ₩25,401 | ₩25,534 | ₩24,587 | ₩24,827 | -2.26% | 2.2만 |
|---|
| 2026.01.29 | ₩26,261 | ₩26,348 | ₩25,348 | ₩25,961 | -1.14% | 15.4만 |
|---|
| 2026.01.28 | ₩25,561 | ₩25,841 | ₩25,541 | ₩25,841 | +1.10% | 5.3만 |
|---|
| 2026.01.27 | ₩25,348 | ₩25,588 | ₩25,348 | ₩25,534 | +0.74% | 2.6만 |
|---|
| 2026.01.26 | ₩25,321 | ₩25,521 | ₩25,267 | ₩25,294 | -0.11% | 8.1만 |
|---|
| 2026.01.23 | ₩25,174 | ₩25,334 | ₩25,067 | ₩25,281 | +0.42% | 2.5만 |
|---|
| 2026.01.22 | ₩24,974 | ₩25,214 | ₩24,974 | ₩25,187 | +0.85% | 1.8만 |
|---|
| 2026.01.21 | ₩24,794 | ₩24,987 | ₩24,614 | ₩24,974 | +0.73% | 1.8만 |
|---|
| 2026.01.20 | ₩24,774 | ₩24,841 | ₩24,547 | ₩24,734 | -0.16% | 5.4만 |
|---|
| 2026.01.16 | ₩25,107 | ₩25,107 | ₩24,961 | ₩24,974 | -0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩25,267 | ₩25,307 | ₩25,094 | ₩25,094 | -0.69% | 9.4천 |
|---|
| 2026.01.14 | ₩25,054 | ₩25,267 | ₩25,014 | ₩25,161 | +0.43% | 5만 |
|---|
| 2026.01.13 | ₩25,081 | ₩25,147 | ₩25,001 | ₩25,121 | +0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩24,961 | ₩25,121 | ₩24,961 | ₩25,121 | +0.64% | 9.7천 |
|---|
| 2026.01.09 | ₩24,587 | ₩24,887 | ₩24,587 | ₩24,854 | +1.09% | 5만 |
|---|
| 2026.01.08 | ₩24,374 | ₩24,534 | ₩24,240 | ₩24,480 | +0.44% | 3.6만 |
|---|
| 2026.01.07 | ₩24,734 | ₩24,734 | ₩24,414 | ₩24,414 | -1.29% | 9.3만 |
|---|
| 2026.01.06 | ₩24,707 | ₩24,747 | ₩24,600 | ₩24,734 | +0.11% | 11.2만 |
|---|
| 2026.01.05 | ₩24,307 | ₩24,894 | ₩24,307 | ₩24,667 | +1.48% | 4만 |
|---|
| 2026.01.02 | ₩24,214 | ₩24,294 | ₩23,907 | ₩24,147 | -0.28% | 3.2만 |
|---|
| 2025.12.31 | ₩24,174 | ₩24,187 | ₩23,880 | ₩23,907 | -1.10% | 3.1만 |
|---|
| 2025.12.30 | ₩24,334 | ₩24,554 | ₩24,227 | ₩24,334 | 0.00% | 5.5만 |
|---|
| 2025.12.29 | ₩24,867 | ₩25,014 | ₩23,933 | ₩24,154 | -2.87% | 5.3만 |
|---|
| 2025.12.26 | ₩25,161 | ₩25,401 | ₩25,147 | ₩25,401 | +0.95% | 9.4천 |
|---|
| 2025.12.24 | ₩24,894 | ₩25,054 | ₩24,841 | ₩25,041 | +0.59% | 3.2천 |
|---|
| 2025.12.23 | ₩24,761 | ₩25,001 | ₩24,721 | ₩25,001 | +0.97% | 2.1만 |
|---|
| 2025.12.22 | ₩24,707 | ₩24,854 | ₩24,694 | ₩24,841 | +0.54% | 1.7만 |
|---|
| 2025.12.19 | ₩24,587 | ₩24,727 | ₩24,587 | ₩24,614 | +0.11% | 7.9천 |
|---|
| 2025.12.18 | ₩24,374 | ₩24,494 | ₩24,268 | ₩24,347 | -0.11% | 9.2천 |
|---|
| 2025.12.17 | ₩24,254 | ₩24,387 | ₩24,147 | ₩24,214 | -0.17% | 8천 |
|---|
| 2025.12.16 | ₩24,080 | ₩24,200 | ₩24,049 | ₩24,080 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩24,440 | ₩24,440 | ₩24,147 | ₩24,294 | -0.60% | 5.9천 |
|---|
| 2025.12.12 | ₩24,560 | ₩24,560 | ₩24,040 | ₩24,227 | -1.36% | 3만 |
|---|
| 2025.12.11 | ₩24,294 | ₩24,560 | ₩24,287 | ₩24,427 | +0.55% | 5.7만 |
|---|
| 2025.12.10 | ₩24,134 | ₩24,480 | ₩24,069 | ₩24,280 | +0.61% | 9만 |
|---|
| 2025.12.09 | ₩24,187 | ₩24,187 | ₩24,000 | ₩24,000 | -0.77% | 7.9천 |
|---|
| 2025.12.08 | ₩23,993 | ₩24,093 | ₩23,973 | ₩24,093 | +0.42% | 1.1만 |
|---|
| 2025.12.05 | ₩24,320 | ₩24,320 | ₩24,120 | ₩24,214 | -0.44% | 17.1만 |
|---|
| 2025.12.04 | ₩24,227 | ₩24,227 | ₩23,580 | ₩24,214 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,320 | ₩24,320 | ₩24,120 | ₩24,278 | -0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩24,187 | ₩24,187 | ₩24,080 | ₩24,180 | -0.03% | 6.4천 |
|---|
| 2025.12.01 | ₩24,027 | ₩24,226 | ₩24,027 | ₩24,080 | +0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩24,227 | ₩24,374 | ₩23,807 | ₩23,807 | -1.73% | 6천 |
|---|
| 2025.11.26 | ₩24,096 | ₩24,280 | ₩24,040 | ₩24,234 | +0.57% | 5.4천 |
|---|
| 2025.11.25 | ₩23,827 | ₩24,067 | ₩23,827 | ₩24,067 | +1.01% | 1.6만 |
|---|
| 2025.11.24 | ₩23,707 | ₩23,907 | ₩23,707 | ₩23,867 | +0.68% | 4.2만 |
|---|
| 2025.11.21 | ₩23,520 | ₩23,853 | ₩23,520 | ₩23,700 | +0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩23,933 | ₩23,933 | ₩23,536 | ₩23,536 | -1.66% | 6.8천 |
|---|
| 2025.11.19 | ₩23,707 | ₩23,813 | ₩23,616 | ₩23,739 | +0.14% | 6.7천 |
|---|
| 2025.11.18 | ₩23,466 | ₩23,773 | ₩23,466 | ₩23,773 | +1.31% | 2.9만 |
|---|
| 2025.11.17 | ₩24,011 | ₩24,011 | ₩23,627 | ₩23,745 | -1.11% | 5.6만 |
|---|
| 2025.11.14 | ₩23,921 | ₩24,040 | ₩23,880 | ₩23,949 | +0.12% | 3.4만 |
|---|
| 2025.11.13 | ₩24,380 | ₩24,387 | ₩24,080 | ₩24,099 | -1.15% | 1.2만 |
|---|
| 2025.11.12 | ₩24,496 | ₩24,600 | ₩24,496 | ₩24,560 | +0.26% | 1.5만 |
|---|
| 2025.11.11 | ₩24,374 | ₩24,520 | ₩24,307 | ₩24,475 | +0.42% | 1만 |
|---|
| 2025.11.10 | ₩24,147 | ₩24,334 | ₩24,093 | ₩24,334 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩23,773 | ₩23,933 | ₩23,627 | ₩23,908 | +0.57% | 9.5천 |
|---|
| 2025.11.06 | ₩24,040 | ₩24,040 | ₩23,853 | ₩23,908 | -0.55% | 3.4만 |
|---|
| 2025.11.05 | ₩24,080 | ₩24,107 | ₩23,747 | ₩24,008 | -0.30% | 1.7만 |
|---|
| 2025.11.04 | ₩24,000 | ₩24,120 | ₩23,880 | ₩24,040 | +0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩24,374 | ₩24,374 | ₩24,120 | ₩24,199 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩24,320 | ₩24,360 | ₩24,147 | ₩24,360 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩24,210 | ₩24,398 | ₩24,200 | ₩24,236 | +0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩24,560 | ₩24,614 | ₩24,267 | ₩24,287 | -1.11% | 2.1만 |
|---|
| 2025.10.28 | ₩24,388 | ₩24,547 | ₩24,388 | ₩24,547 | +0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩24,480 | ₩24,534 | ₩24,294 | ₩24,507 | +0.11% | 1만 |
|---|
| 2025.10.24 | ₩24,414 | ₩24,467 | ₩24,320 | ₩24,454 | +0.16% | 1만 |
|---|
| 2025.10.23 | ₩24,254 | ₩24,360 | ₩24,227 | ₩24,360 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩24,120 | ₩24,280 | ₩24,047 | ₩24,280 | +0.66% | 1.9만 |
|---|
| 2025.10.21 | ₩24,347 | ₩24,347 | ₩24,147 | ₩24,254 | -0.38% | 8.7천 |
|---|
| 2025.10.20 | ₩24,427 | ₩24,571 | ₩24,360 | ₩24,571 | +0.59% | 9.2천 |
|---|
| 2025.10.17 | ₩24,160 | ₩24,200 | ₩23,987 | ₩24,117 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩24,307 | ₩24,440 | ₩24,240 | ₩24,267 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩24,227 | ₩24,360 | ₩24,080 | ₩24,160 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩23,967 | ₩24,147 | ₩23,967 | ₩24,147 | +0.75% | 1.3만 |
|---|
| 2025.10.13 | ₩23,840 | ₩23,973 | ₩23,735 | ₩23,947 | +0.45% | 2.3천 |
|---|
| 2025.10.10 | ₩23,733 | ₩23,879 | ₩23,160 | ₩23,361 | -1.57% | 3.5만 |
|---|