시장 데이터를 불러오는 중
전체 종목
Return Stacked Bonds & Futures Yield ETF 과거 주가
Return Stacked Bonds & Futures Yield ETF · RSBY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked Bonds & Futures Yield ETF · RSBY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,325 | ₩24,325 | ₩24,152 | ₩24,198 | -0.52% | 2천 |
| 2026.10.08 | ₩24,473 | ₩24,486 | ₩24,439 | ₩24,441 | -0.13% | 2.9천 |
| 2026.10.07 | ₩24,282 | ₩24,285 | ₩24,191 | ₩24,265 | -0.07% | 3.9천 |
| 2026.10.06 | ₩23,983 | ₩24,178 | ₩23,936 | ₩24,178 | +0.81% | 8.2천 |
| 2026.10.05 | ₩24,124 | ₩24,124 | ₩24,010 | ₩24,010 | -0.47% | 500 |
| 2026.10.02 | ₩24,138 | ₩24,151 | ₩24,044 | ₩24,044 | -0.39% | 2.6만 |
| 2026.10.01 | ₩23,963 | ₩24,205 | ₩23,963 | ₩24,193 | +0.96% | 1.3만 |
| 2026.09.30 | ₩23,963 | ₩23,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,906 |
| -0.24% |
| 2.3천 |
| 2026.09.29 | ₩23,869 | ₩23,950 | ₩23,843 | ₩23,843 | -0.11% | 4.4천 |
|---|
| 2026.09.28 | ₩23,936 | ₩24,004 | ₩23,836 | ₩24,004 | +0.28% | 2.4만 |
|---|
| 2026.09.25 | ₩23,883 | ₩23,963 | ₩23,863 | ₩23,963 | +0.34% | 1.1만 |
|---|
| 2026.09.24 | ₩24,124 | ₩24,124 | ₩24,052 | ₩24,052 | -0.30% | 1만 |
|---|
| 2026.09.23 | ₩24,219 | ₩24,252 | ₩24,084 | ₩24,198 | -0.09% | 1.2만 |
|---|
| 2026.09.22 | ₩24,151 | ₩24,299 | ₩24,044 | ₩24,164 | +0.06% | 7.9만 |
|---|
| 2026.09.21 | ₩24,198 | ₩24,245 | ₩24,151 | ₩24,199 | +0.01% | 8.2천 |
|---|
| 2026.09.18 | ₩24,273 | ₩24,325 | ₩24,232 | ₩24,232 | -0.17% | 2.6만 |
|---|
| 2026.09.17 | ₩24,379 | ₩24,527 | ₩24,272 | ₩24,419 | +0.17% | 14.6만 |
|---|
| 2026.09.16 | ₩24,607 | ₩24,647 | ₩24,527 | ₩24,608 | +0.01% | 5.3천 |
|---|
| 2026.09.15 | ₩24,513 | ₩24,607 | ₩24,497 | ₩24,607 | +0.38% | 5.3천 |
|---|
| 2026.09.14 | ₩24,553 | ₩24,567 | ₩24,392 | ₩24,396 | -0.64% | 3.1만 |
|---|
| 2026.09.11 | ₩24,580 | ₩24,580 | ₩24,379 | ₩24,386 | -0.79% | 2.7천 |
|---|
| 2026.09.10 | ₩24,594 | ₩24,713 | ₩24,573 | ₩24,713 | +0.49% | 1.6천 |
|---|
| 2026.09.09 | ₩24,547 | ₩24,553 | ₩24,419 | ₩24,466 | -0.33% | 4.7천 |
|---|
| 2026.09.08 | ₩24,406 | ₩24,434 | ₩24,366 | ₩24,434 | +0.12% | 2.5만 |
|---|
| 2026.09.04 | ₩24,299 | ₩24,352 | ₩24,285 | ₩24,319 | +0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩24,299 | ₩24,325 | ₩24,278 | ₩24,295 | -0.02% | 7.6천 |
|---|
| 2026.09.02 | ₩24,417 | ₩24,426 | ₩24,372 | ₩24,372 | -0.18% | 1.4천 |
|---|
| 2026.09.01 | ₩24,352 | ₩24,433 | ₩24,352 | ₩24,413 | +0.25% | 1.5만 |
|---|
| 2026.08.31 | ₩24,151 | ₩24,339 | ₩24,138 | ₩24,339 | +0.78% | 9.7천 |
|---|
| 2026.08.28 | ₩24,189 | ₩24,189 | ₩24,057 | ₩24,057 | -0.54% | 3.4천 |
|---|
| 2026.08.27 | ₩24,191 | ₩24,232 | ₩24,191 | ₩24,211 | +0.08% | 1천 |
|---|
| 2026.08.26 | ₩24,097 | ₩24,144 | ₩24,097 | ₩24,138 | +0.17% | 3천 |
|---|
| 2026.08.25 | ₩24,126 | ₩24,164 | ₩24,111 | ₩24,154 | +0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩24,097 | ₩24,097 | ₩24,032 | ₩24,097 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩24,138 | ₩24,218 | ₩24,097 | ₩24,097 | -0.17% | 4.6만 |
|---|
| 2026.08.20 | ₩24,325 | ₩24,352 | ₩24,218 | ₩24,232 | -0.39% | 3.8천 |
|---|
| 2026.08.19 | ₩24,278 | ₩24,315 | ₩24,272 | ₩24,315 | +0.15% | 1천 |
|---|
| 2026.08.18 | ₩24,111 | ₩24,272 | ₩24,111 | ₩24,237 | +0.52% | 3.1만 |
|---|
| 2026.08.17 | ₩24,057 | ₩24,071 | ₩24,030 | ₩24,037 | -0.08% | 4.1천 |
|---|
| 2026.08.14 | ₩23,963 | ₩23,989 | ₩23,963 | ₩23,989 | +0.11% | 1.7천 |
|---|
| 2026.08.13 | ₩24,218 | ₩24,230 | ₩24,193 | ₩24,193 | -0.11% | 2.1천 |
|---|
| 2026.08.12 | ₩24,124 | ₩24,138 | ₩23,990 | ₩24,010 | -0.47% | 3.4천 |
|---|
| 2026.08.11 | ₩24,010 | ₩24,071 | ₩24,004 | ₩24,065 | +0.23% | 1.2만 |
|---|
| 2026.08.10 | ₩23,923 | ₩23,936 | ₩23,849 | ₩23,849 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩23,896 | ₩23,930 | ₩23,896 | ₩23,910 | +0.06% | 1.8만 |
|---|
| 2026.08.06 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 900 |
|---|
| 2026.08.05 | ₩23,769 | ₩23,789 | ₩23,737 | ₩23,737 | -0.14% | 3천 |
|---|
| 2026.08.04 | ₩23,668 | ₩23,843 | ₩23,668 | ₩23,776 | +0.45% | 4.7천 |
|---|
| 2026.08.03 | ₩23,802 | ₩23,802 | ₩23,709 | ₩23,717 | -0.36% | 3만 |
|---|
| 2026.07.31 | ₩24,044 | ₩24,044 | ₩23,888 | ₩23,888 | -0.65% | 2.4천 |
|---|
| 2026.07.30 | ₩24,232 | ₩24,232 | ₩24,046 | ₩24,046 | -0.76% | 4.2천 |
|---|
| 2026.07.29 | ₩24,486 | ₩24,500 | ₩24,372 | ₩24,379 | -0.44% | 1.5만 |
|---|
| 2026.07.28 | ₩24,419 | ₩24,419 | ₩24,325 | ₩24,379 | -0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩24,325 | ₩24,392 | ₩24,325 | ₩24,345 | +0.08% | 1.5만 |
|---|
| 2026.07.24 | ₩24,312 | ₩24,366 | ₩24,312 | ₩24,344 | +0.13% | 5.3천 |
|---|
| 2026.07.23 | ₩24,392 | ₩24,627 | ₩24,366 | ₩24,413 | +0.08% | 1.1만 |
|---|
| 2026.07.22 | ₩24,325 | ₩24,352 | ₩24,285 | ₩24,299 | -0.11% | 4.4만 |
|---|
| 2026.07.21 | ₩24,419 | ₩24,607 | ₩24,392 | ₩24,462 | +0.18% | 3만 |
|---|
| 2026.07.20 | ₩24,580 | ₩24,607 | ₩24,500 | ₩24,551 | -0.12% | 2만 |
|---|
| 2026.07.17 | ₩24,741 | ₩24,754 | ₩24,620 | ₩24,639 | -0.41% | 1.3만 |
|---|
| 2026.07.16 | ₩24,486 | ₩24,580 | ₩24,459 | ₩24,560 | +0.30% | 1.7만 |
|---|
| 2026.07.15 | ₩24,513 | ₩24,641 | ₩24,510 | ₩24,607 | +0.38% | 1.3만 |
|---|
| 2026.07.14 | ₩24,486 | ₩24,540 | ₩24,406 | ₩24,504 | +0.07% | 10만 |
|---|
| 2026.07.13 | ₩24,299 | ₩24,379 | ₩24,232 | ₩24,329 | +0.13% | 4.4만 |
|---|
| 2026.07.10 | ₩24,459 | ₩24,580 | ₩24,433 | ₩24,459 | 0.00% | 2.4만 |
|---|
| 2026.07.09 | ₩24,406 | ₩24,687 | ₩24,232 | ₩24,607 | +0.82% | 1.4만 |
|---|
| 2026.07.08 | ₩24,392 | ₩24,433 | ₩24,227 | ₩24,232 | -0.66% | 1.6만 |
|---|
| 2026.07.07 | ₩24,413 | ₩24,527 | ₩24,332 | ₩24,375 | -0.15% | 1.1만 |
|---|
| 2026.07.06 | ₩24,661 | ₩24,768 | ₩24,325 | ₩24,366 | -1.20% | 3.3만 |
|---|
| 2026.07.02 | ₩24,580 | ₩24,607 | ₩24,501 | ₩24,607 | +0.11% | 3.2만 |
|---|
| 2026.07.01 | ₩24,687 | ₩24,808 | ₩24,661 | ₩24,734 | +0.19% | 2.8만 |
|---|
| 2026.06.30 | ₩24,889 | ₩25,050 | ₩24,741 | ₩24,741 | -0.59% | 2.9만 |
|---|
| 2026.06.29 | ₩24,882 | ₩24,915 | ₩24,848 | ₩24,895 | +0.05% | 6.6만 |
|---|
| 2026.06.26 | ₩24,741 | ₩24,808 | ₩24,661 | ₩24,808 | +0.27% | 8.5천 |
|---|
| 2026.06.25 | ₩24,848 | ₩24,848 | ₩24,681 | ₩24,681 | -0.67% | 1.4천 |
|---|
| 2026.06.24 | ₩24,728 | ₩24,875 | ₩24,700 | ₩24,848 | +0.49% | 1.3만 |
|---|
| 2026.06.23 | ₩24,473 | ₩24,567 | ₩24,442 | ₩24,520 | +0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩24,366 | ₩24,473 | ₩24,366 | ₩24,413 | +0.19% | 2.3천 |
|---|
| 2026.06.18 | ₩24,580 | ₩24,620 | ₩24,506 | ₩24,524 | -0.23% | 2.5천 |
|---|
| 2026.06.17 | ₩24,513 | ₩24,553 | ₩24,392 | ₩24,392 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩24,500 | ₩24,567 | ₩24,366 | ₩24,567 | +0.27% | 5.4천 |
|---|
| 2026.06.15 | ₩24,560 | ₩24,594 | ₩24,459 | ₩24,527 | -0.14% | 9.7천 |
|---|
| 2026.06.12 | ₩24,687 | ₩24,687 | ₩24,594 | ₩24,634 | -0.22% | 1.1만 |
|---|
| 2026.06.11 | ₩24,781 | ₩24,820 | ₩24,714 | ₩24,761 | -0.08% | 1만 |
|---|
| 2026.06.10 | ₩24,674 | ₩24,754 | ₩24,567 | ₩24,694 | +0.08% | 6.8천 |
|---|
| 2026.06.09 | ₩24,419 | ₩24,580 | ₩24,325 | ₩24,547 | +0.52% | 4.7천 |
|---|
| 2026.06.08 | ₩24,560 | ₩24,607 | ₩24,406 | ₩24,465 | -0.39% | 1.9천 |
|---|
| 2026.06.05 | ₩24,489 | ₩24,567 | ₩24,406 | ₩24,567 | +0.32% | 5.1천 |
|---|
| 2026.06.04 | ₩24,620 | ₩24,634 | ₩24,520 | ₩24,520 | -0.41% | 6.5천 |
|---|
| 2026.06.03 | ₩24,446 | ₩24,553 | ₩24,421 | ₩24,553 | +0.44% | 8천 |
|---|
| 2026.06.02 | ₩24,406 | ₩24,406 | ₩24,359 | ₩24,399 | -0.03% | 2.3천 |
|---|
| 2026.06.01 | ₩24,392 | ₩24,392 | ₩24,343 | ₩24,343 | -0.20% | 1.5천 |
|---|
| 2026.05.29 | ₩24,325 | ₩24,406 | ₩24,272 | ₩24,295 | -0.13% | 2.2만 |
|---|
| 2026.05.28 | ₩24,325 | ₩24,352 | ₩24,285 | ₩24,292 | -0.14% | 2.7만 |
|---|
| 2026.05.27 | ₩24,151 | ₩24,285 | ₩24,151 | ₩24,252 | +0.42% | 3.5만 |
|---|
| 2026.05.26 | ₩24,315 | ₩24,486 | ₩24,312 | ₩24,360 | +0.19% | 2.5만 |
|---|
| 2026.05.22 | ₩24,205 | ₩24,268 | ₩24,191 | ₩24,268 | +0.26% | 2.1천 |
|---|
| 2026.05.21 | ₩24,272 | ₩24,272 | ₩24,191 | ₩24,191 | -0.33% | 1.1천 |
|---|
| 2026.05.20 | ₩24,379 | ₩24,379 | ₩24,299 | ₩24,366 | -0.06% | 4.2천 |
|---|
| 2026.05.19 | ₩24,366 | ₩24,406 | ₩24,242 | ₩24,406 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩24,473 | ₩24,594 | ₩24,455 | ₩24,455 | -0.07% | 3.8천 |
|---|
| 2026.05.15 | ₩24,457 | ₩24,457 | ₩24,366 | ₩24,366 | -0.37% | 1.5천 |
|---|
| 2026.05.14 | ₩24,647 | ₩24,754 | ₩24,587 | ₩24,587 | -0.24% | 600 |
|---|
| 2026.05.13 | ₩24,848 | ₩24,862 | ₩24,701 | ₩24,741 | -0.43% | 5.4만 |
|---|
| 2026.05.12 | ₩24,902 | ₩24,902 | ₩24,840 | ₩24,840 | -0.25% | 900 |
|---|
| 2026.05.11 | ₩24,902 | ₩25,048 | ₩24,902 | ₩24,949 | +0.19% | 2.7만 |
|---|
| 2026.05.08 | ₩25,036 | ₩25,102 | ₩25,016 | ₩25,043 | +0.03% | 9.5천 |
|---|
| 2026.05.07 | ₩24,875 | ₩25,009 | ₩24,848 | ₩24,952 | +0.31% | 3.2만 |
|---|
| 2026.05.06 | ₩24,926 | ₩24,996 | ₩24,889 | ₩24,889 | -0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩25,090 | ₩25,143 | ₩25,050 | ₩25,123 | +0.13% | 8.9천 |
|---|
| 2026.05.04 | ₩25,210 | ₩25,249 | ₩25,117 | ₩25,193 | -0.07% | 2만 |
|---|
| 2026.05.01 | ₩25,130 | ₩25,209 | ₩25,130 | ₩25,150 | +0.08% | 1.8천 |
|---|
| 2026.04.30 | ₩25,117 | ₩25,237 | ₩25,104 | ₩25,157 | +0.16% | 4.9천 |
|---|
| 2026.04.29 | ₩25,257 | ₩25,257 | ₩25,210 | ₩25,233 | -0.10% | 8.5천 |
|---|
| 2026.04.28 | ₩25,157 | ₩25,197 | ₩25,090 | ₩25,190 | +0.13% | 1만 |
|---|
| 2026.04.27 | ₩25,197 | ₩25,197 | ₩25,090 | ₩25,117 | -0.32% | 1.5만 |
|---|
| 2026.04.24 | ₩24,982 | ₩25,083 | ₩24,942 | ₩25,083 | +0.40% | 3.9천 |
|---|
| 2026.04.23 | ₩24,915 | ₩25,023 | ₩24,915 | ₩24,980 | +0.26% | 7.8천 |
|---|
| 2026.04.22 | ₩24,942 | ₩24,956 | ₩24,875 | ₩24,881 | -0.25% | 2만 |
|---|
| 2026.04.21 | ₩24,627 | ₩24,815 | ₩24,627 | ₩24,768 | +0.57% | 1만 |
|---|
| 2026.04.20 | ₩24,608 | ₩24,714 | ₩24,608 | ₩24,674 | +0.27% | 7.6천 |
|---|
| 2026.04.17 | ₩24,573 | ₩24,620 | ₩24,500 | ₩24,580 | +0.03% | 8.9천 |
|---|
| 2026.04.16 | ₩24,915 | ₩24,942 | ₩24,813 | ₩24,813 | -0.41% | 4.6만 |
|---|
| 2026.04.15 | ₩24,754 | ₩24,889 | ₩24,754 | ₩24,822 | +0.27% | 3만 |
|---|
| 2026.04.14 | ₩24,788 | ₩24,835 | ₩24,714 | ₩24,795 | +0.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,915 | ₩24,956 | ₩24,822 | ₩24,822 | -0.38% | 3.4천 |
|---|
| 2026.04.10 | ₩24,741 | ₩24,801 | ₩24,708 | ₩24,708 | -0.14% | 2천 |
|---|
| 2026.04.09 | ₩24,915 | ₩24,956 | ₩24,808 | ₩24,899 | -0.06% | 1.1만 |
|---|
| 2026.04.08 | ₩24,781 | ₩24,822 | ₩24,674 | ₩24,756 | -0.10% | 8천 |
|---|
| 2026.04.07 | ₩25,210 | ₩25,237 | ₩25,197 | ₩25,201 | -0.04% | 7.9천 |
|---|
| 2026.04.06 | ₩25,009 | ₩25,264 | ₩25,009 | ₩25,170 | +0.64% | 12.3만 |
|---|
| 2026.04.02 | ₩25,143 | ₩25,210 | ₩25,044 | ₩25,137 | -0.03% | 1.7만 |
|---|
| 2026.04.01 | ₩24,768 | ₩24,807 | ₩24,667 | ₩24,679 | -0.36% | 7.2천 |
|---|
| 2026.03.31 | ₩25,251 | ₩25,251 | ₩24,875 | ₩24,929 | -1.27% | 1.1만 |
|---|
| 2026.03.30 | ₩25,210 | ₩25,280 | ₩25,170 | ₩25,280 | +0.28% | 1.7천 |
|---|
| 2026.03.27 | ₩24,902 | ₩25,125 | ₩24,902 | ₩25,125 | +0.89% | 8.5천 |
|---|
| 2026.03.26 | ₩24,862 | ₩24,915 | ₩24,848 | ₩24,866 | +0.02% | 6.2천 |
|---|
| 2026.03.25 | ₩24,580 | ₩24,647 | ₩24,439 | ₩24,647 | +0.27% | 5.4천 |
|---|
| 2026.03.24 | ₩24,942 | ₩24,956 | ₩24,809 | ₩24,889 | -0.22% | 1.5만 |
|---|
| 2026.03.23 | ₩24,929 | ₩24,929 | ₩24,647 | ₩24,728 | -0.81% | 5만 |
|---|
| 2026.03.20 | ₩25,157 | ₩25,479 | ₩25,036 | ₩25,358 | +0.80% | 4만 |
|---|
| 2026.03.19 | ₩25,170 | ₩25,318 | ₩25,130 | ₩25,277 | +0.43% | 3만 |
|---|
| 2026.03.18 | ₩25,157 | ₩25,182 | ₩25,019 | ₩25,090 | -0.27% | 19.4만 |
|---|
| 2026.03.17 | ₩24,708 | ₩24,860 | ₩24,708 | ₩24,796 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩24,553 | ₩24,567 | ₩24,392 | ₩24,446 | -0.44% | 9천 |
|---|
| 2026.03.13 | ₩24,366 | ₩24,500 | ₩24,359 | ₩24,459 | +0.39% | 4.6천 |
|---|
| 2026.03.12 | ₩24,406 | ₩24,407 | ₩24,319 | ₩24,407 | +0.01% | 13.2만 |
|---|
| 2026.03.11 | ₩24,057 | ₩25,157 | ₩24,004 | ₩24,122 | +0.27% | 2.4만 |
|---|
| 2026.03.10 | ₩24,084 | ₩24,151 | ₩23,662 | ₩23,896 | -0.78% | 1.1만 |
|---|
| 2026.03.09 | ₩24,620 | ₩24,855 | ₩23,601 | ₩23,735 | -3.59% | 1.2만 |
|---|
| 2026.03.06 | ₩24,017 | ₩24,205 | ₩23,950 | ₩24,079 | +0.26% | 7.6만 |
|---|
| 2026.03.05 | ₩23,399 | ₩23,762 | ₩23,399 | ₩23,580 | +0.77% | 2.4만 |
|---|
| 2026.03.04 | ₩23,279 | ₩23,400 | ₩23,279 | ₩23,372 | +0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩23,293 | ₩23,333 | ₩23,112 | ₩23,118 | -0.75% | 3.1천 |
|---|
| 2026.03.02 | ₩23,025 | ₩23,025 | ₩22,817 | ₩22,913 | -0.48% | 1.4천 |
|---|
| 2026.02.27 | ₩22,594 | ₩22,634 | ₩22,582 | ₩22,626 | +0.14% | 3.3천 |
|---|
| 2026.02.26 | ₩22,216 | ₩22,374 | ₩22,207 | ₩22,374 | +0.71% | 2만 |
|---|
| 2026.02.25 | ₩22,314 | ₩22,314 | ₩22,208 | ₩22,220 | -0.42% | 500 |
|---|
| 2026.02.24 | ₩22,247 | ₩22,300 | ₩22,193 | ₩22,287 | +0.18% | 2.5천 |
|---|
| 2026.02.23 | ₩21,992 | ₩22,366 | ₩21,992 | ₩22,334 | +1.55% | 5천 |
|---|
| 2026.02.20 | ₩22,073 | ₩22,119 | ₩22,073 | ₩22,106 | +0.15% | 1.9천 |
|---|
| 2026.02.19 | ₩22,052 | ₩22,193 | ₩22,032 | ₩22,133 | +0.36% | 1.6천 |
|---|
| 2026.02.18 | ₩21,938 | ₩21,992 | ₩21,912 | ₩21,972 | +0.15% | 2.8천 |
|---|
| 2026.02.17 | ₩22,018 | ₩22,018 | ₩21,905 | ₩21,932 | -0.39% | 1천 |
|---|
| 2026.02.13 | ₩21,859 | ₩21,885 | ₩21,845 | ₩21,845 | -0.07% | 1.2천 |
|---|
| 2026.02.12 | ₩21,614 | ₩21,751 | ₩21,614 | ₩21,751 | +0.63% | 800 |
|---|
| 2026.02.11 | ₩21,614 | ₩21,657 | ₩21,550 | ₩21,550 | -0.30% | 3.4만 |
|---|
| 2026.02.10 | ₩21,655 | ₩21,657 | ₩21,523 | ₩21,591 | -0.30% | 5.8천 |
|---|
| 2026.02.09 | ₩21,318 | ₩21,456 | ₩21,318 | ₩21,456 | +0.65% | 2.1천 |
|---|
| 2026.02.06 | ₩21,255 | ₩21,255 | ₩21,147 | ₩21,147 | -0.50% | 4.4천 |
|---|
| 2026.02.05 | ₩21,053 | ₩21,127 | ₩21,053 | ₩21,127 | +0.35% | 1.5천 |
|---|
| 2026.02.04 | ₩20,812 | ₩21,013 | ₩20,812 | ₩20,910 | +0.47% | 1.4만 |
|---|
| 2026.02.03 | ₩20,678 | ₩20,946 | ₩20,678 | ₩20,946 | +1.30% | 8.6만 |
|---|
| 2026.02.02 | ₩20,762 | ₩20,795 | ₩20,732 | ₩20,795 | +0.16% | 6.7천 |
|---|
| 2026.01.30 | ₩21,187 | ₩21,214 | ₩21,120 | ₩21,187 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩20,933 | ₩21,120 | ₩20,879 | ₩21,013 | +0.38% | 1.2만 |
|---|
| 2026.01.28 | ₩20,973 | ₩20,973 | ₩20,812 | ₩20,880 | -0.44% | 2.9천 |
|---|
| 2026.01.27 | ₩20,732 | ₩20,918 | ₩20,732 | ₩20,918 | +0.90% | 2.5천 |
|---|
| 2026.01.26 | ₩20,718 | ₩20,732 | ₩20,718 | ₩20,732 | +0.06% | 1.2천 |
|---|
| 2026.01.23 | ₩20,622 | ₩20,654 | ₩20,517 | ₩20,654 | +0.16% | 2.5천 |
|---|
| 2026.01.22 | ₩20,369 | ₩20,530 | ₩20,343 | ₩20,504 | +0.66% | 2.2만 |
|---|
| 2026.01.21 | ₩20,343 | ₩20,571 | ₩20,343 | ₩20,510 | +0.82% | 2.2만 |
|---|
| 2026.01.20 | ₩20,597 | ₩20,597 | ₩20,423 | ₩20,450 | -0.72% | 1.4만 |
|---|
| 2026.01.16 | ₩20,705 | ₩20,705 | ₩20,597 | ₩20,618 | -0.42% | 600 |
|---|
| 2026.01.15 | ₩20,812 | ₩20,906 | ₩20,736 | ₩20,736 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩20,892 | ₩21,040 | ₩20,856 | ₩20,856 | -0.17% | 3.5천 |
|---|
| 2026.01.13 | ₩20,812 | ₩20,931 | ₩20,799 | ₩20,825 | +0.06% | 7.5천 |
|---|
| 2026.01.12 | ₩20,960 | ₩20,960 | ₩20,678 | ₩20,691 | -1.28% | 2.5만 |
|---|
| 2026.01.09 | ₩20,530 | ₩20,772 | ₩20,530 | ₩20,742 | +1.03% | 6.9천 |
|---|
| 2026.01.08 | ₩20,691 | ₩20,732 | ₩20,638 | ₩20,705 | +0.06% | 1.3만 |
|---|
| 2026.01.07 | ₩20,919 | ₩20,919 | ₩20,745 | ₩20,792 | -0.61% | 3.9만 |
|---|
| 2026.01.06 | ₩20,732 | ₩20,732 | ₩20,597 | ₩20,689 | -0.21% | 2.6만 |
|---|
| 2026.01.05 | ₩20,705 | ₩20,799 | ₩20,665 | ₩20,734 | +0.14% | 9.3천 |
|---|
| 2026.01.02 | ₩20,618 | ₩20,618 | ₩20,504 | ₩20,524 | -0.46% | 3천 |
|---|
| 2025.12.31 | ₩20,799 | ₩20,800 | ₩20,571 | ₩20,636 | -0.78% | 6천 |
|---|
| 2025.12.30 | ₩20,799 | ₩20,839 | ₩20,718 | ₩20,772 | -0.13% | 8.1천 |
|---|
| 2025.12.29 | ₩20,799 | ₩21,375 | ₩20,799 | ₩20,886 | +0.42% | 4.5천 |
|---|
| 2025.12.26 | ₩21,067 | ₩21,067 | ₩21,067 | ₩21,067 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩21,187 | ₩21,201 | ₩21,187 | ₩21,187 | 0.00% | 4.8천 |
|---|
| 2025.12.23 | ₩21,040 | ₩21,094 | ₩21,027 | ₩21,060 | +0.10% | 1.5천 |
|---|
| 2025.12.22 | ₩20,933 | ₩21,013 | ₩20,933 | ₩20,980 | +0.22% | 8.9천 |
|---|
| 2025.12.19 | ₩21,040 | ₩21,080 | ₩21,017 | ₩21,017 | -0.11% | 4.1만 |
|---|
| 2025.12.18 | ₩21,147 | ₩21,161 | ₩21,147 | ₩21,161 | +0.06% | 4.6천 |
|---|
| 2025.12.17 | ₩20,973 | ₩21,027 | ₩20,973 | ₩21,010 | +0.18% | 1.7천 |
|---|
| 2025.12.16 | ₩21,002 | ₩21,080 | ₩21,000 | ₩21,065 | +0.30% | 1.1만 |
|---|
| 2025.12.15 | ₩21,040 | ₩21,080 | ₩20,973 | ₩20,973 | -0.32% | 5만 |
|---|
| 2025.12.12 | ₩20,919 | ₩20,986 | ₩20,892 | ₩20,986 | +0.32% | 2.3만 |
|---|
| 2025.12.11 | ₩21,268 | ₩21,268 | ₩21,094 | ₩21,167 | -0.47% | 2.9만 |
|---|
| 2025.12.10 | ₩21,208 | ₩21,375 | ₩21,187 | ₩21,351 | +0.68% | 3.4만 |
|---|
| 2025.12.09 | ₩21,268 | ₩21,308 | ₩21,147 | ₩21,183 | -0.40% | 5.6천 |
|---|
| 2025.12.08 | ₩21,255 | ₩21,348 | ₩21,255 | ₩21,348 | +0.44% | 6천 |
|---|
| 2025.12.05 | ₩21,737 | ₩21,737 | ₩21,618 | ₩21,630 | -0.49% | 1.4만 |
|---|
| 2025.12.04 | ₩21,724 | ₩21,739 | ₩21,724 | ₩21,739 | +0.07% | 900 |
|---|
| 2025.12.03 | ₩21,952 | ₩21,965 | ₩21,831 | ₩21,925 | -0.12% | 5.5천 |
|---|
| 2025.12.02 | ₩21,788 | ₩21,845 | ₩21,737 | ₩21,804 | +0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩21,764 | ₩21,845 | ₩21,751 | ₩21,751 | -0.06% | 3.4만 |
|---|
| 2025.11.28 | ₩22,005 | ₩23,393 | ₩21,187 | ₩22,086 | +0.37% | 1만 |
|---|
| 2025.11.26 | ₩22,073 | ₩22,274 | ₩22,073 | ₩22,123 | +0.23% | 5.5천 |
|---|
| 2025.11.25 | ₩21,977 | ₩22,126 | ₩21,977 | ₩22,126 | +0.68% | 6.9천 |
|---|
| 2025.11.24 | ₩22,052 | ₩22,166 | ₩22,052 | ₩22,126 | +0.33% | 800 |
|---|
| 2025.11.21 | ₩22,133 | ₩22,180 | ₩22,059 | ₩22,122 | -0.05% | 7.6천 |
|---|
| 2025.11.20 | ₩22,153 | ₩22,195 | ₩22,153 | ₩22,195 | +0.19% | 2.4천 |
|---|
| 2025.11.19 | ₩22,192 | ₩22,192 | ₩22,192 | ₩22,192 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩22,300 | ₩22,327 | ₩22,207 | ₩22,327 | +0.12% | 1.4천 |
|---|
| 2025.11.17 | ₩22,086 | ₩22,180 | ₩21,979 | ₩22,113 | +0.12% | 7.5천 |
|---|
| 2025.11.14 | ₩22,086 | ₩22,098 | ₩21,979 | ₩21,992 | -0.43% | 3만 |
|---|
| 2025.11.13 | ₩21,965 | ₩21,979 | ₩21,965 | ₩21,965 | 0.00% | 1천 |
|---|
| 2025.11.12 | ₩22,073 | ₩22,073 | ₩21,999 | ₩22,005 | -0.30% | 7.4천 |
|---|
| 2025.11.11 | ₩22,260 | ₩22,260 | ₩22,220 | ₩22,251 | -0.04% | 7.2천 |
|---|
| 2025.11.10 | ₩21,905 | ₩21,992 | ₩21,905 | ₩21,916 | +0.05% | 3.1천 |
|---|
| 2025.11.07 | ₩22,115 | ₩22,115 | ₩22,040 | ₩22,040 | -0.34% | 1.9천 |
|---|
| 2025.11.06 | ₩22,133 | ₩22,193 | ₩22,133 | ₩22,193 | +0.27% | 5.1천 |
|---|
| 2025.11.05 | ₩21,964 | ₩21,992 | ₩21,776 | ₩21,776 | -0.85% | 2.2만 |
|---|
| 2025.11.04 | ₩21,985 | ₩22,099 | ₩21,925 | ₩22,086 | +0.46% | 3.7천 |
|---|
| 2025.11.03 | ₩21,965 | ₩21,965 | ₩21,885 | ₩21,885 | -0.37% | 3천 |
|---|
| 2025.10.31 | ₩21,952 | ₩21,952 | ₩21,798 | ₩21,886 | -0.30% | 4.2천 |
|---|
| 2025.10.30 | ₩21,724 | ₩22,971 | ₩21,724 | ₩21,838 | +0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩21,952 | ₩22,005 | ₩21,858 | ₩21,861 | -0.42% | 6천 |
|---|
| 2025.10.28 | ₩22,086 | ₩22,140 | ₩21,992 | ₩22,040 | -0.21% | 4.7천 |
|---|
| 2025.10.27 | ₩22,166 | ₩22,300 | ₩22,166 | ₩22,300 | +0.60% | 5.1천 |
|---|
| 2025.10.24 | ₩22,086 | ₩22,133 | ₩22,086 | ₩22,133 | +0.21% | 500 |
|---|
| 2025.10.23 | ₩22,207 | ₩22,207 | ₩22,126 | ₩22,180 | -0.12% | 1.3천 |
|---|
| 2025.10.22 | ₩22,195 | ₩22,408 | ₩22,195 | ₩22,394 | +0.90% | 1.7만 |
|---|
| 2025.10.21 | ₩22,461 | ₩22,461 | ₩22,361 | ₩22,361 | -0.45% | 200 |
|---|
| 2025.10.20 | ₩22,393 | ₩22,393 | ₩22,207 | ₩22,271 | -0.54% | 6.7천 |
|---|
| 2025.10.17 | ₩22,502 | ₩22,582 | ₩22,502 | ₩22,526 | +0.11% | 8.5천 |
|---|
| 2025.10.16 | ₩22,596 | ₩22,676 | ₩22,585 | ₩22,676 | +0.36% | 1.1만 |
|---|
| 2025.10.15 | ₩22,341 | ₩22,381 | ₩22,235 | ₩22,381 | +0.18% | 2천 |
|---|
| 2025.10.14 | ₩22,099 | ₩22,368 | ₩22,099 | ₩22,368 | +1.21% | 3.6천 |
|---|
| 2025.10.13 | ₩22,185 | ₩22,381 | ₩22,140 | ₩22,381 | +0.88% | 4.1천 |
|---|
| 2025.10.10 | ₩21,886 | ₩22,166 | ₩21,885 | ₩22,121 | +1.07% | 7.1천 |
|---|