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 | ₩26,195 | ₩26,248 | ₩26,115 | ₩26,155 | -0.15% | 1.6만 |
| 2026.10.08 | ₩26,155 | ₩26,248 | ₩25,995 | ₩26,075 | -0.31% | 1.9만 |
| 2026.10.07 | ₩26,140 | ₩26,155 | ₩25,995 | ₩26,048 | -0.35% | 2.2만 |
| 2026.10.06 | ₩25,966 | ₩26,101 | ₩25,914 | ₩26,101 | +0.52% | 2.1만 |
| 2026.10.05 | ₩26,075 | ₩26,115 | ₩26,001 | ₩26,035 | -0.15% | 4.3만 |
| 2026.10.02 | ₩25,741 | ₩26,048 | ₩25,741 | ₩26,048 | +1.19% | 2.2만 |
| 2026.10.01 | ₩26,048 | ₩26,075 | ₩25,861 | ₩26,035 | -0.05% | 3.9만 |
| 2026.09.30 | ₩26,061 | ₩26,101 | ₩25,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,021 |
| -0.15% |
| 3.2만 |
| 2026.09.29 | ₩26,021 | ₩26,068 | ₩25,954 | ₩25,968 | -0.21% | 1.2만 |
|---|
| 2026.09.28 | ₩26,208 | ₩26,208 | ₩26,035 | ₩26,195 | -0.05% | 3.5만 |
|---|
| 2026.09.25 | ₩26,182 | ₩26,222 | ₩26,088 | ₩26,168 | -0.05% | 9.5만 |
|---|
| 2026.09.24 | ₩26,275 | ₩26,329 | ₩26,182 | ₩26,315 | +0.15% | 3만 |
|---|
| 2026.09.23 | ₩26,008 | ₩26,289 | ₩26,008 | ₩26,275 | +1.03% | 3만 |
|---|
| 2026.09.22 | ₩26,008 | ₩26,101 | ₩25,961 | ₩25,988 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩25,901 | ₩26,035 | ₩25,901 | ₩26,008 | +0.41% | 2.1만 |
|---|
| 2026.09.18 | ₩26,031 | ₩26,035 | ₩25,914 | ₩26,008 | -0.09% | 4.2만 |
|---|
| 2026.09.17 | ₩25,928 | ₩26,035 | ₩25,874 | ₩25,981 | +0.21% | 4.1만 |
|---|
| 2026.09.16 | ₩25,974 | ₩26,035 | ₩25,888 | ₩26,001 | +0.10% | 2.8만 |
|---|
| 2026.09.15 | ₩25,918 | ₩26,048 | ₩25,917 | ₩26,016 | +0.38% | 15.1만 |
|---|
| 2026.09.14 | ₩25,901 | ₩26,008 | ₩25,807 | ₩25,821 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩25,901 | ₩25,928 | ₩25,861 | ₩25,888 | -0.05% | 5.3만 |
|---|
| 2026.09.10 | ₩25,674 | ₩25,914 | ₩25,647 | ₩25,914 | +0.94% | 14.4만 |
|---|
| 2026.09.09 | ₩25,634 | ₩25,674 | ₩25,607 | ₩25,635 | +0.01% | 3.6만 |
|---|
| 2026.09.08 | ₩25,620 | ₩25,620 | ₩25,553 | ₩25,587 | -0.13% | 7.8만 |
|---|
| 2026.09.04 | ₩25,567 | ₩25,607 | ₩25,487 | ₩25,574 | +0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩25,420 | ₩25,620 | ₩25,406 | ₩25,620 | +0.79% | 7.1만 |
|---|
| 2026.09.02 | ₩25,553 | ₩25,574 | ₩25,513 | ₩25,540 | -0.05% | 2.3만 |
|---|
| 2026.09.01 | ₩25,473 | ₩25,567 | ₩25,473 | ₩25,567 | +0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩25,467 | ₩25,527 | ₩25,460 | ₩25,527 | +0.24% | 1.8만 |
|---|
| 2026.08.28 | ₩25,460 | ₩25,507 | ₩25,433 | ₩25,487 | +0.10% | 1.4만 |
|---|
| 2026.08.27 | ₩25,300 | ₩25,433 | ₩25,246 | ₩25,366 | +0.26% | 8.5천 |
|---|
| 2026.08.26 | ₩25,280 | ₩25,340 | ₩25,273 | ₩25,300 | +0.08% | 7.2천 |
|---|
| 2026.08.25 | ₩25,173 | ₩25,233 | ₩25,166 | ₩25,186 | +0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩25,366 | ₩25,366 | ₩25,115 | ₩25,219 | -0.58% | 5.9만 |
|---|
| 2026.08.21 | ₩25,273 | ₩25,366 | ₩25,233 | ₩25,326 | +0.21% | 7.4만 |
|---|
| 2026.08.20 | ₩25,139 | ₩25,246 | ₩25,126 | ₩25,153 | +0.05% | 12.1만 |
|---|
| 2026.08.19 | ₩25,243 | ₩25,253 | ₩25,179 | ₩25,233 | -0.04% | 5.8만 |
|---|
| 2026.08.18 | ₩25,259 | ₩25,259 | ₩25,128 | ₩25,186 | -0.29% | 2.8만 |
|---|
| 2026.08.17 | ₩25,153 | ₩25,300 | ₩25,153 | ₩25,300 | +0.58% | 1.6만 |
|---|
| 2026.08.14 | ₩25,173 | ₩25,246 | ₩25,173 | ₩25,246 | +0.29% | 2.5만 |
|---|
| 2026.08.13 | ₩25,225 | ₩25,320 | ₩25,179 | ₩25,259 | +0.14% | 9.1만 |
|---|
| 2026.08.12 | ₩25,178 | ₩25,273 | ₩25,178 | ₩25,233 | +0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩25,133 | ₩25,199 | ₩25,133 | ₩25,146 | +0.05% | 2.1만 |
|---|
| 2026.08.10 | ₩25,062 | ₩25,239 | ₩25,059 | ₩25,219 | +0.63% | 5.4만 |
|---|
| 2026.08.07 | ₩25,032 | ₩25,126 | ₩24,965 | ₩24,992 | -0.16% | 9.4만 |
|---|
| 2026.08.06 | ₩25,012 | ₩25,173 | ₩24,999 | ₩25,046 | +0.13% | 36.1만 |
|---|
| 2026.08.05 | ₩25,019 | ₩25,019 | ₩24,925 | ₩24,925 | -0.37% | 6.6만 |
|---|
| 2026.08.04 | ₩24,845 | ₩25,032 | ₩24,845 | ₩24,952 | +0.43% | 3.9만 |
|---|
| 2026.08.03 | ₩24,685 | ₩24,965 | ₩24,685 | ₩24,885 | +0.81% | 22.7만 |
|---|
| 2026.07.31 | ₩25,126 | ₩25,179 | ₩24,939 | ₩25,006 | -0.48% | 1.9만 |
|---|
| 2026.07.30 | ₩25,406 | ₩25,513 | ₩24,939 | ₩25,006 | -1.58% | 6.5만 |
|---|
| 2026.07.29 | ₩25,660 | ₩25,660 | ₩25,366 | ₩25,366 | -1.15% | 1.9만 |
|---|
| 2026.07.28 | ₩25,508 | ₩25,727 | ₩25,487 | ₩25,674 | +0.65% | 4만 |
|---|
| 2026.07.27 | ₩25,727 | ₩25,727 | ₩25,547 | ₩25,580 | -0.57% | 3.8만 |
|---|
| 2026.07.24 | ₩25,738 | ₩25,901 | ₩25,701 | ₩25,901 | +0.63% | 1.4만 |
|---|
| 2026.07.23 | ₩25,794 | ₩25,914 | ₩25,701 | ₩25,914 | +0.47% | 1.5만 |
|---|
| 2026.07.22 | ₩25,741 | ₩25,914 | ₩25,741 | ₩25,914 | +0.67% | 1.7만 |
|---|
| 2026.07.21 | ₩25,580 | ₩25,754 | ₩25,553 | ₩25,727 | +0.57% | 1.3만 |
|---|
| 2026.07.20 | ₩25,553 | ₩25,607 | ₩25,460 | ₩25,607 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩25,380 | ₩25,567 | ₩25,366 | ₩25,406 | +0.11% | 3.2만 |
|---|
| 2026.07.16 | ₩25,380 | ₩25,487 | ₩25,380 | ₩25,408 | +0.11% | 5.9만 |
|---|
| 2026.07.15 | ₩25,553 | ₩25,553 | ₩25,340 | ₩25,473 | -0.31% | 4.7만 |
|---|
| 2026.07.14 | ₩25,420 | ₩25,674 | ₩25,380 | ₩25,580 | +0.63% | 2.9만 |
|---|
| 2026.07.13 | ₩25,380 | ₩25,480 | ₩25,380 | ₩25,473 | +0.37% | 3.9만 |
|---|
| 2026.07.10 | ₩26,061 | ₩26,061 | ₩25,340 | ₩25,340 | -2.77% | 2.1만 |
|---|
| 2026.07.09 | ₩25,179 | ₩26,075 | ₩25,032 | ₩25,393 | +0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩25,246 | ₩25,513 | ₩25,019 | ₩25,374 | +0.51% | 3.5만 |
|---|
| 2026.07.07 | ₩25,406 | ₩25,981 | ₩25,146 | ₩25,527 | +0.47% | 6.8만 |
|---|
| 2026.07.06 | ₩25,620 | ₩26,596 | ₩25,567 | ₩25,594 | -0.10% | 6.1만 |
|---|
| 2026.07.02 | ₩25,072 | ₩25,540 | ₩24,965 | ₩25,219 | +0.59% | 14.5만 |
|---|
| 2026.07.01 | ₩25,320 | ₩25,433 | ₩25,313 | ₩25,433 | +0.45% | 6.1만 |
|---|
| 2026.06.30 | ₩25,366 | ₩26,248 | ₩25,366 | ₩25,447 | +0.32% | 21.4만 |
|---|
| 2026.06.29 | ₩25,326 | ₩25,340 | ₩25,179 | ₩25,317 | -0.04% | 5.7만 |
|---|
| 2026.06.26 | ₩25,019 | ₩25,273 | ₩25,006 | ₩25,273 | +1.01% | 1.3만 |
|---|
| 2026.06.25 | ₩25,353 | ₩25,433 | ₩25,273 | ₩25,420 | +0.26% | 7.8천 |
|---|
| 2026.06.24 | ₩25,246 | ₩25,814 | ₩25,141 | ₩25,273 | +0.11% | 1.9만 |
|---|
| 2026.06.23 | ₩25,286 | ₩25,460 | ₩25,253 | ₩25,340 | +0.21% | 1.7만 |
|---|
| 2026.06.22 | ₩25,580 | ₩25,714 | ₩25,513 | ₩25,568 | -0.05% | 3.6만 |
|---|
| 2026.06.18 | ₩25,366 | ₩25,634 | ₩25,366 | ₩25,634 | +1.05% | 10만 |
|---|
| 2026.06.17 | ₩25,340 | ₩25,527 | ₩25,340 | ₩25,500 | +0.63% | 2.5만 |
|---|
| 2026.06.16 | ₩25,408 | ₩25,540 | ₩25,380 | ₩25,401 | -0.03% | 2만 |
|---|
| 2026.06.15 | ₩25,366 | ₩25,580 | ₩25,366 | ₩25,460 | +0.37% | 4만 |
|---|
| 2026.06.12 | ₩25,313 | ₩25,487 | ₩25,273 | ₩25,487 | +0.69% | 4.6만 |
|---|
| 2026.06.11 | ₩25,246 | ₩25,393 | ₩25,193 | ₩25,393 | +0.58% | 2.6만 |
|---|
| 2026.06.10 | ₩25,086 | ₩25,326 | ₩25,059 | ₩25,086 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩25,513 | ₩25,620 | ₩24,885 | ₩25,219 | -1.15% | 2.4만 |
|---|
| 2026.06.08 | ₩25,647 | ₩25,767 | ₩25,487 | ₩25,594 | -0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩25,861 | ₩25,861 | ₩25,233 | ₩25,286 | -2.22% | 2만 |
|---|
| 2026.06.04 | ₩26,208 | ₩26,422 | ₩26,101 | ₩26,409 | +0.76% | 6.7만 |
|---|
| 2026.06.03 | ₩26,462 | ₩26,542 | ₩26,355 | ₩26,462 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩26,369 | ₩26,542 | ₩26,369 | ₩26,502 | +0.51% | 2.3만 |
|---|
| 2026.06.01 | ₩26,075 | ₩26,395 | ₩26,075 | ₩26,355 | +1.08% | 2.4만 |
|---|
| 2026.05.29 | ₩26,369 | ₩26,369 | ₩25,848 | ₩25,954 | -1.57% | 5.8만 |
|---|
| 2026.05.28 | ₩25,767 | ₩25,995 | ₩25,734 | ₩25,928 | +0.62% | 4.6만 |
|---|
| 2026.05.27 | ₩25,861 | ₩26,269 | ₩25,741 | ₩25,821 | -0.16% | 9.2만 |
|---|
| 2026.05.26 | ₩26,061 | ₩26,235 | ₩26,061 | ₩26,128 | +0.26% | 3.2만 |
|---|
| 2026.05.22 | ₩26,028 | ₩26,088 | ₩25,954 | ₩25,954 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩25,928 | ₩25,995 | ₩25,754 | ₩25,908 | -0.08% | 4.7만 |
|---|
| 2026.05.20 | ₩25,968 | ₩25,995 | ₩25,754 | ₩25,914 | -0.21% | 3.3만 |
|---|
| 2026.05.19 | ₩25,770 | ₩25,954 | ₩25,707 | ₩25,801 | +0.12% | 2.8만 |
|---|
| 2026.05.18 | ₩26,035 | ₩26,048 | ₩25,926 | ₩25,960 | -0.29% | 3.2만 |
|---|
| 2026.05.15 | ₩26,061 | ₩26,061 | ₩25,821 | ₩25,941 | -0.46% | 9천 |
|---|
| 2026.05.14 | ₩26,275 | ₩26,369 | ₩26,182 | ₩26,275 | 0.00% | 3.9만 |
|---|
| 2026.05.13 | ₩26,235 | ₩26,382 | ₩26,208 | ₩26,235 | 0.00% | 1.9만 |
|---|
| 2026.05.12 | ₩26,142 | ₩26,262 | ₩26,008 | ₩26,208 | +0.26% | 2.7만 |
|---|
| 2026.05.11 | ₩26,155 | ₩26,195 | ₩25,848 | ₩26,168 | +0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩25,901 | ₩26,061 | ₩25,861 | ₩25,941 | +0.15% | 10.8만 |
|---|
| 2026.05.07 | ₩25,834 | ₩25,954 | ₩25,687 | ₩25,714 | -0.47% | 7.8만 |
|---|
| 2026.05.06 | ₩25,834 | ₩25,901 | ₩25,741 | ₩25,874 | +0.16% | 2.2만 |
|---|
| 2026.05.05 | ₩25,634 | ₩25,767 | ₩25,620 | ₩25,701 | +0.26% | 16.9만 |
|---|
| 2026.05.04 | ₩25,553 | ₩25,701 | ₩25,527 | ₩25,553 | 0.00% | 4.9만 |
|---|
| 2026.05.01 | ₩25,540 | ₩25,741 | ₩25,540 | ₩25,553 | +0.05% | 9.7만 |
|---|
| 2026.04.30 | ₩25,580 | ₩25,701 | ₩25,527 | ₩25,607 | +0.10% | 2.1만 |
|---|
| 2026.04.29 | ₩25,754 | ₩25,754 | ₩25,580 | ₩25,703 | -0.20% | 2.7만 |
|---|
| 2026.04.28 | ₩25,687 | ₩25,741 | ₩25,627 | ₩25,741 | +0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩25,794 | ₩25,834 | ₩25,714 | ₩25,807 | +0.05% | 2.7만 |
|---|
| 2026.04.24 | ₩25,714 | ₩25,794 | ₩25,634 | ₩25,747 | +0.13% | 3.6만 |
|---|
| 2026.04.23 | ₩25,714 | ₩25,861 | ₩25,568 | ₩25,634 | -0.31% | 10.4만 |
|---|
| 2026.04.22 | ₩25,767 | ₩25,781 | ₩25,634 | ₩25,725 | -0.17% | 1.2만 |
|---|
| 2026.04.21 | ₩25,674 | ₩25,727 | ₩25,500 | ₩25,647 | -0.10% | 1.2만 |
|---|
| 2026.04.20 | ₩25,687 | ₩25,767 | ₩25,594 | ₩25,754 | +0.26% | 9.6천 |
|---|
| 2026.04.17 | ₩25,674 | ₩25,794 | ₩25,553 | ₩25,660 | -0.05% | 1.7만 |
|---|
| 2026.04.16 | ₩25,660 | ₩25,767 | ₩25,634 | ₩25,714 | +0.21% | 10.3만 |
|---|
| 2026.04.15 | ₩25,620 | ₩25,674 | ₩25,594 | ₩25,594 | -0.10% | 4.7만 |
|---|
| 2026.04.14 | ₩25,607 | ₩25,701 | ₩25,555 | ₩25,701 | +0.37% | 4.5만 |
|---|
| 2026.04.13 | ₩25,540 | ₩25,634 | ₩25,540 | ₩25,607 | +0.26% | 2.1만 |
|---|
| 2026.04.10 | ₩25,460 | ₩25,540 | ₩25,420 | ₩25,487 | +0.10% | 1.7만 |
|---|
| 2026.04.09 | ₩25,513 | ₩25,687 | ₩25,420 | ₩25,527 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩25,781 | ₩25,781 | ₩25,380 | ₩25,513 | -1.04% | 4.4만 |
|---|
| 2026.04.07 | ₩25,356 | ₩25,527 | ₩25,356 | ₩25,527 | +0.67% | 2.3만 |
|---|
| 2026.04.06 | ₩25,460 | ₩26,449 | ₩25,373 | ₩25,380 | -0.31% | 25.5만 |
|---|
| 2026.04.02 | ₩25,099 | ₩25,513 | ₩25,099 | ₩25,460 | +1.44% | 1.9만 |
|---|
| 2026.04.01 | ₩25,150 | ₩25,313 | ₩25,139 | ₩25,139 | -0.04% | 2.1만 |
|---|
| 2026.03.31 | ₩25,206 | ₩25,286 | ₩25,112 | ₩25,193 | -0.05% | 2.3만 |
|---|
| 2026.03.30 | ₩25,086 | ₩25,206 | ₩25,059 | ₩25,099 | +0.05% | 2.3만 |
|---|
| 2026.03.27 | ₩24,965 | ₩25,059 | ₩24,872 | ₩24,965 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩24,939 | ₩25,086 | ₩24,932 | ₩24,965 | +0.11% | 7.3만 |
|---|
| 2026.03.25 | ₩25,046 | ₩25,086 | ₩24,952 | ₩25,006 | -0.16% | 6.6천 |
|---|
| 2026.03.24 | ₩24,765 | ₩24,965 | ₩24,765 | ₩24,952 | +0.76% | 2.4만 |
|---|
| 2026.03.23 | ₩24,965 | ₩24,992 | ₩24,805 | ₩24,805 | -0.64% | 3.2만 |
|---|
| 2026.03.20 | ₩25,269 | ₩25,269 | ₩24,832 | ₩24,872 | -1.57% | 8.7만 |
|---|
| 2026.03.19 | ₩25,032 | ₩25,273 | ₩25,032 | ₩25,202 | +0.68% | 1.8만 |
|---|
| 2026.03.18 | ₩25,607 | ₩25,634 | ₩25,447 | ₩25,447 | -0.63% | 4.1만 |
|---|
| 2026.03.17 | ₩25,687 | ₩25,727 | ₩25,540 | ₩25,674 | -0.05% | 3.9만 |
|---|
| 2026.03.16 | ₩25,553 | ₩26,362 | ₩25,447 | ₩25,447 | -0.42% | 2.6만 |
|---|
| 2026.03.13 | ₩25,513 | ₩25,580 | ₩25,246 | ₩25,326 | -0.73% | 1.7만 |
|---|
| 2026.03.12 | ₩25,460 | ₩25,647 | ₩25,460 | ₩25,513 | +0.21% | 16.3만 |
|---|
| 2026.03.11 | ₩25,528 | ₩25,726 | ₩25,487 | ₩25,567 | +0.15% | 4.3만 |
|---|
| 2026.03.10 | ₩25,848 | ₩25,914 | ₩25,647 | ₩25,767 | -0.31% | 4.1만 |
|---|
| 2026.03.09 | ₩25,567 | ₩25,701 | ₩25,460 | ₩25,607 | +0.16% | 1.4만 |
|---|
| 2026.03.06 | ₩25,447 | ₩25,660 | ₩25,360 | ₩25,620 | +0.68% | 2.4만 |
|---|
| 2026.03.05 | ₩25,660 | ₩25,714 | ₩25,393 | ₩25,473 | -0.73% | 52.1만 |
|---|
| 2026.03.04 | ₩25,714 | ₩25,901 | ₩25,674 | ₩25,834 | +0.47% | 1.7만 |
|---|
| 2026.03.03 | ₩25,513 | ₩25,701 | ₩25,246 | ₩25,527 | +0.05% | 5.9만 |
|---|
| 2026.03.02 | ₩26,195 | ₩26,248 | ₩25,969 | ₩26,088 | -0.41% | 3.1만 |
|---|
| 2026.02.27 | ₩26,382 | ₩26,409 | ₩26,248 | ₩26,395 | +0.05% | 6.5만 |
|---|
| 2026.02.26 | ₩26,195 | ₩26,315 | ₩26,061 | ₩26,315 | +0.46% | 2.4만 |
|---|
| 2026.02.25 | ₩26,142 | ₩27,625 | ₩26,088 | ₩26,142 | 0.00% | 2.3만 |
|---|
| 2026.02.24 | ₩25,888 | ₩25,995 | ₩25,778 | ₩25,901 | +0.05% | 6.5만 |
|---|
| 2026.02.23 | ₩25,660 | ₩25,981 | ₩25,660 | ₩25,914 | +0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩25,714 | ₩25,928 | ₩25,660 | ₩25,928 | +0.83% | 2.3만 |
|---|
| 2026.02.19 | ₩25,553 | ₩25,741 | ₩25,553 | ₩25,741 | +0.73% | 8천 |
|---|
| 2026.02.18 | ₩25,660 | ₩27,151 | ₩25,634 | ₩25,727 | +0.26% | 24.4만 |
|---|
| 2026.02.17 | ₩25,701 | ₩25,701 | ₩25,274 | ₩25,647 | -0.21% | 3.3만 |
|---|
| 2026.02.13 | ₩25,406 | ₩25,674 | ₩25,406 | ₩25,608 | +0.79% | 1.3만 |
|---|
| 2026.02.12 | ₩25,701 | ₩25,701 | ₩25,380 | ₩25,473 | -0.88% | 5.7만 |
|---|
| 2026.02.11 | ₩25,727 | ₩25,727 | ₩25,520 | ₩25,687 | -0.16% | 8.3만 |
|---|
| 2026.02.10 | ₩25,647 | ₩25,674 | ₩25,500 | ₩25,607 | -0.16% | 42.4만 |
|---|
| 2026.02.09 | ₩25,340 | ₩25,620 | ₩25,332 | ₩25,620 | +1.11% | 2.2만 |
|---|
| 2026.02.06 | ₩25,133 | ₩25,317 | ₩25,099 | ₩25,317 | +0.73% | 3.7만 |
|---|
| 2026.02.05 | ₩24,899 | ₩25,032 | ₩24,645 | ₩24,645 | -1.02% | 3.1만 |
|---|
| 2026.02.04 | ₩25,326 | ₩25,393 | ₩24,939 | ₩25,072 | -1.00% | 2.4만 |
|---|
| 2026.02.03 | ₩25,046 | ₩25,166 | ₩24,932 | ₩25,166 | +0.48% | 1.9만 |
|---|
| 2026.02.02 | ₩24,888 | ₩24,952 | ₩24,712 | ₩24,872 | -0.06% | 4.2만 |
|---|
| 2026.01.30 | ₩25,447 | ₩25,580 | ₩24,631 | ₩24,872 | -2.26% | 2.2만 |
|---|
| 2026.01.29 | ₩26,309 | ₩26,395 | ₩25,393 | ₩26,008 | -1.14% | 15.4만 |
|---|
| 2026.01.28 | ₩25,607 | ₩25,888 | ₩25,587 | ₩25,888 | +1.10% | 5.3만 |
|---|
| 2026.01.27 | ₩25,393 | ₩25,634 | ₩25,393 | ₩25,580 | +0.74% | 2.6만 |
|---|
| 2026.01.26 | ₩25,366 | ₩25,567 | ₩25,313 | ₩25,340 | -0.11% | 8.1만 |
|---|
| 2026.01.23 | ₩25,219 | ₩25,380 | ₩25,112 | ₩25,326 | +0.42% | 2.5만 |
|---|
| 2026.01.22 | ₩25,019 | ₩25,259 | ₩25,019 | ₩25,233 | +0.85% | 1.8만 |
|---|
| 2026.01.21 | ₩24,838 | ₩25,032 | ₩24,658 | ₩25,019 | +0.73% | 1.8만 |
|---|
| 2026.01.20 | ₩24,818 | ₩24,885 | ₩24,591 | ₩24,778 | -0.16% | 5.4만 |
|---|
| 2026.01.16 | ₩25,153 | ₩25,153 | ₩25,006 | ₩25,019 | -0.53% | 1.8만 |
|---|
| 2026.01.15 | ₩25,313 | ₩25,353 | ₩25,139 | ₩25,139 | -0.69% | 9.4천 |
|---|
| 2026.01.14 | ₩25,099 | ₩25,313 | ₩25,059 | ₩25,206 | +0.43% | 5만 |
|---|
| 2026.01.13 | ₩25,126 | ₩25,193 | ₩25,046 | ₩25,166 | +0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩25,006 | ₩25,166 | ₩25,006 | ₩25,166 | +0.64% | 9.7천 |
|---|
| 2026.01.09 | ₩24,631 | ₩24,932 | ₩24,631 | ₩24,899 | +1.09% | 5만 |
|---|
| 2026.01.08 | ₩24,417 | ₩24,578 | ₩24,284 | ₩24,524 | +0.44% | 3.6만 |
|---|
| 2026.01.07 | ₩24,778 | ₩24,778 | ₩24,458 | ₩24,458 | -1.29% | 9.3만 |
|---|
| 2026.01.06 | ₩24,752 | ₩24,792 | ₩24,645 | ₩24,778 | +0.11% | 11.2만 |
|---|
| 2026.01.05 | ₩24,351 | ₩24,939 | ₩24,351 | ₩24,712 | +1.48% | 4만 |
|---|
| 2026.01.02 | ₩24,257 | ₩24,337 | ₩23,950 | ₩24,190 | -0.28% | 3.2만 |
|---|
| 2025.12.31 | ₩24,217 | ₩24,230 | ₩23,923 | ₩23,950 | -1.10% | 3.1만 |
|---|
| 2025.12.30 | ₩24,377 | ₩24,598 | ₩24,270 | ₩24,377 | 0.00% | 5.5만 |
|---|
| 2025.12.29 | ₩24,912 | ₩25,059 | ₩23,976 | ₩24,197 | -2.87% | 5.3만 |
|---|
| 2025.12.26 | ₩25,206 | ₩25,447 | ₩25,193 | ₩25,447 | +0.95% | 9.4천 |
|---|
| 2025.12.24 | ₩24,939 | ₩25,099 | ₩24,885 | ₩25,086 | +0.59% | 3.2천 |
|---|
| 2025.12.23 | ₩24,805 | ₩25,046 | ₩24,765 | ₩25,046 | +0.97% | 2.1만 |
|---|
| 2025.12.22 | ₩24,752 | ₩24,899 | ₩24,738 | ₩24,885 | +0.54% | 1.7만 |
|---|
| 2025.12.19 | ₩24,631 | ₩24,772 | ₩24,631 | ₩24,658 | +0.11% | 7.9천 |
|---|
| 2025.12.18 | ₩24,417 | ₩24,538 | ₩24,312 | ₩24,391 | -0.11% | 9.2천 |
|---|
| 2025.12.17 | ₩24,297 | ₩24,431 | ₩24,190 | ₩24,257 | -0.17% | 8천 |
|---|
| 2025.12.16 | ₩24,123 | ₩24,244 | ₩24,093 | ₩24,123 | 0.00% | 2.5만 |
|---|
| 2025.12.15 | ₩24,484 | ₩24,484 | ₩24,190 | ₩24,337 | -0.60% | 5.9천 |
|---|
| 2025.12.12 | ₩24,605 | ₩24,605 | ₩24,083 | ₩24,270 | -1.36% | 3만 |
|---|
| 2025.12.11 | ₩24,337 | ₩24,605 | ₩24,331 | ₩24,471 | +0.55% | 5.7만 |
|---|
| 2025.12.10 | ₩24,177 | ₩24,524 | ₩24,113 | ₩24,324 | +0.61% | 9만 |
|---|
| 2025.12.09 | ₩24,230 | ₩24,230 | ₩24,043 | ₩24,043 | -0.77% | 7.9천 |
|---|
| 2025.12.08 | ₩24,037 | ₩24,137 | ₩24,017 | ₩24,137 | +0.42% | 1.1만 |
|---|
| 2025.12.05 | ₩24,364 | ₩24,364 | ₩24,164 | ₩24,257 | -0.44% | 17.1만 |
|---|
| 2025.12.04 | ₩24,270 | ₩24,270 | ₩23,622 | ₩24,257 | -0.06% | 9.4만 |
|---|
| 2025.12.03 | ₩24,364 | ₩24,364 | ₩24,164 | ₩24,321 | -0.18% | 1.7만 |
|---|
| 2025.12.02 | ₩24,230 | ₩24,230 | ₩24,123 | ₩24,224 | -0.03% | 6.4천 |
|---|
| 2025.12.01 | ₩24,070 | ₩24,269 | ₩24,070 | ₩24,123 | +0.22% | 1.3만 |
|---|
| 2025.11.28 | ₩24,270 | ₩24,417 | ₩23,849 | ₩23,849 | -1.73% | 6천 |
|---|
| 2025.11.26 | ₩24,140 | ₩24,324 | ₩24,083 | ₩24,277 | +0.57% | 5.4천 |
|---|
| 2025.11.25 | ₩23,870 | ₩24,110 | ₩23,870 | ₩24,110 | +1.01% | 1.6만 |
|---|
| 2025.11.24 | ₩23,749 | ₩23,950 | ₩23,749 | ₩23,910 | +0.68% | 4.2만 |
|---|
| 2025.11.21 | ₩23,562 | ₩23,896 | ₩23,562 | ₩23,743 | +0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩23,976 | ₩23,976 | ₩23,578 | ₩23,578 | -1.66% | 6.8천 |
|---|
| 2025.11.19 | ₩23,749 | ₩23,856 | ₩23,658 | ₩23,781 | +0.14% | 6.7천 |
|---|
| 2025.11.18 | ₩23,509 | ₩23,816 | ₩23,509 | ₩23,816 | +1.31% | 2.9만 |
|---|
| 2025.11.17 | ₩24,054 | ₩24,054 | ₩23,669 | ₩23,788 | -1.11% | 5.6만 |
|---|
| 2025.11.14 | ₩23,964 | ₩24,083 | ₩23,923 | ₩23,992 | +0.12% | 3.4만 |
|---|
| 2025.11.13 | ₩24,424 | ₩24,431 | ₩24,123 | ₩24,142 | -1.15% | 1.2만 |
|---|
| 2025.11.12 | ₩24,540 | ₩24,645 | ₩24,540 | ₩24,605 | +0.26% | 1.5만 |
|---|
| 2025.11.11 | ₩24,417 | ₩24,565 | ₩24,351 | ₩24,519 | +0.42% | 1만 |
|---|
| 2025.11.10 | ₩24,190 | ₩24,377 | ₩24,137 | ₩24,377 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩23,816 | ₩23,976 | ₩23,669 | ₩23,951 | +0.57% | 9.5천 |
|---|
| 2025.11.06 | ₩24,083 | ₩24,083 | ₩23,896 | ₩23,951 | -0.55% | 3.4만 |
|---|
| 2025.11.05 | ₩24,123 | ₩24,150 | ₩23,789 | ₩24,051 | -0.30% | 1.7만 |
|---|
| 2025.11.04 | ₩24,043 | ₩24,164 | ₩23,923 | ₩24,083 | +0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩24,417 | ₩24,417 | ₩24,164 | ₩24,242 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩24,364 | ₩24,404 | ₩24,190 | ₩24,404 | +0.16% | 1.6만 |
|---|
| 2025.10.30 | ₩24,253 | ₩24,442 | ₩24,244 | ₩24,280 | +0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩24,605 | ₩24,658 | ₩24,311 | ₩24,331 | -1.11% | 2.1만 |
|---|
| 2025.10.28 | ₩24,432 | ₩24,591 | ₩24,432 | ₩24,591 | +0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩24,524 | ₩24,578 | ₩24,337 | ₩24,551 | +0.11% | 1만 |
|---|
| 2025.10.24 | ₩24,458 | ₩24,511 | ₩24,364 | ₩24,498 | +0.16% | 1만 |
|---|
| 2025.10.23 | ₩24,297 | ₩24,404 | ₩24,270 | ₩24,404 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩24,164 | ₩24,324 | ₩24,090 | ₩24,324 | +0.66% | 1.9만 |
|---|
| 2025.10.21 | ₩24,391 | ₩24,391 | ₩24,190 | ₩24,297 | -0.38% | 8.7천 |
|---|
| 2025.10.20 | ₩24,471 | ₩24,615 | ₩24,404 | ₩24,615 | +0.59% | 9.2천 |
|---|
| 2025.10.17 | ₩24,204 | ₩24,244 | ₩24,030 | ₩24,161 | -0.18% | 1.7만 |
|---|
| 2025.10.16 | ₩24,351 | ₩24,484 | ₩24,284 | ₩24,311 | -0.16% | 1.7만 |
|---|
| 2025.10.15 | ₩24,270 | ₩24,404 | ₩24,123 | ₩24,204 | -0.28% | 2.7만 |
|---|
| 2025.10.14 | ₩24,010 | ₩24,190 | ₩24,010 | ₩24,190 | +0.75% | 1.3만 |
|---|
| 2025.10.13 | ₩23,883 | ₩24,017 | ₩23,777 | ₩23,990 | +0.45% | 2.3천 |
|---|
| 2025.10.10 | ₩23,776 | ₩23,922 | ₩23,201 | ₩23,403 | -1.57% | 3.5만 |
|---|