시장 데이터를 불러오는 중
전체 종목
Return Stacked Global Stocks & Bonds ETF 과거 주가
Return Stacked Global Stocks & Bonds ETF · RSSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked Global Stocks & Bonds ETF · RSSB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,214 | ₩40,388 | ₩40,140 | ₩40,254 | +0.10% | 3.5만 |
| 2026.10.08 | ₩39,966 | ₩40,134 | ₩39,825 | ₩40,120 | +0.39% | 6.3만 |
| 2026.10.07 | ₩40,013 | ₩40,280 | ₩39,919 | ₩40,093 | +0.20% | 4.1만 |
| 2026.10.06 | ₩40,442 | ₩40,670 | ₩40,442 | ₩40,495 | +0.13% | 4.9만 |
| 2026.10.05 | ₩40,120 | ₩40,348 | ₩40,026 | ₩40,160 | +0.10% | 5.5만 |
| 2026.10.02 | ₩40,201 | ₩40,388 | ₩39,946 | ₩40,080 | -0.30% | 6.7만 |
| 2026.10.01 | ₩39,611 | ₩39,906 | ₩39,370 | ₩39,812 | +0.51% | 9.3만 |
| 2026.09.30 | ₩40,067 | ₩40,160 | ₩39,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,778 |
| -0.72% |
| 6.8만 |
| 2026.09.29 | ₩40,160 | ₩40,160 | ₩39,691 | ₩39,959 | -0.50% | 11.5만 |
|---|
| 2026.09.28 | ₩40,174 | ₩40,361 | ₩39,933 | ₩40,147 | -0.07% | 10만 |
|---|
| 2026.09.25 | ₩40,469 | ₩40,643 | ₩40,214 | ₩40,522 | +0.13% | 5.9만 |
|---|
| 2026.09.24 | ₩40,415 | ₩40,516 | ₩40,123 | ₩40,308 | -0.27% | 8.9만 |
|---|
| 2026.09.23 | ₩41,152 | ₩41,152 | ₩40,415 | ₩40,509 | -1.56% | 3.9만 |
|---|
| 2026.09.22 | ₩41,340 | ₩41,440 | ₩41,139 | ₩41,353 | +0.03% | 10만 |
|---|
| 2026.09.21 | ₩40,844 | ₩41,273 | ₩40,844 | ₩41,235 | +0.96% | 3.8만 |
|---|
| 2026.09.18 | ₩40,573 | ₩40,576 | ₩40,361 | ₩40,509 | -0.16% | 12.3만 |
|---|
| 2026.09.17 | ₩40,723 | ₩40,804 | ₩40,629 | ₩40,766 | +0.11% | 6.9만 |
|---|
| 2026.09.16 | ₩40,522 | ₩40,670 | ₩39,852 | ₩40,120 | -0.99% | 3만 |
|---|
| 2026.09.15 | ₩40,482 | ₩40,482 | ₩40,201 | ₩40,214 | -0.66% | 12.7만 |
|---|
| 2026.09.14 | ₩40,455 | ₩40,763 | ₩40,294 | ₩40,482 | +0.07% | 6.2만 |
|---|
| 2026.09.11 | ₩41,045 | ₩41,072 | ₩40,790 | ₩40,790 | -0.62% | 4.7만 |
|---|
| 2026.09.10 | ₩40,723 | ₩40,790 | ₩40,516 | ₩40,589 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩41,420 | ₩41,460 | ₩41,098 | ₩41,179 | -0.58% | 8.3만 |
|---|
| 2026.09.08 | ₩41,701 | ₩41,768 | ₩41,487 | ₩41,541 | -0.39% | 6.9만 |
|---|
| 2026.09.04 | ₩41,870 | ₩41,870 | ₩41,697 | ₩41,775 | -0.23% | 6.6만 |
|---|
| 2026.09.03 | ₩41,621 | ₩41,876 | ₩41,512 | ₩41,822 | +0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩41,179 | ₩41,353 | ₩41,172 | ₩41,299 | +0.29% | 3.4만 |
|---|
| 2026.09.01 | ₩41,326 | ₩41,433 | ₩40,991 | ₩41,097 | -0.55% | 7.5만 |
|---|
| 2026.08.31 | ₩41,728 | ₩41,728 | ₩41,433 | ₩41,594 | -0.32% | 3.5만 |
|---|
| 2026.08.28 | ₩42,057 | ₩42,144 | ₩41,661 | ₩41,755 | -0.72% | 4만 |
|---|
| 2026.08.27 | ₩41,876 | ₩42,057 | ₩41,858 | ₩41,998 | +0.29% | 2.9만 |
|---|
| 2026.08.26 | ₩41,916 | ₩41,929 | ₩41,728 | ₩41,876 | -0.10% | 6.4만 |
|---|
| 2026.08.25 | ₩41,856 | ₩41,936 | ₩41,755 | ₩41,936 | +0.19% | 8.3만 |
|---|
| 2026.08.24 | ₩41,661 | ₩41,661 | ₩41,474 | ₩41,554 | -0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩41,661 | ₩41,728 | ₩41,562 | ₩41,675 | +0.03% | 12.6만 |
|---|
| 2026.08.20 | ₩41,648 | ₩41,768 | ₩41,340 | ₩41,541 | -0.26% | 14만 |
|---|
| 2026.08.19 | ₩42,023 | ₩42,023 | ₩41,755 | ₩41,768 | -0.61% | 2.6만 |
|---|
| 2026.08.18 | ₩41,554 | ₩41,675 | ₩41,487 | ₩41,500 | -0.13% | 6.7만 |
|---|
| 2026.08.17 | ₩42,144 | ₩42,184 | ₩41,882 | ₩41,956 | -0.45% | 5.5만 |
|---|
| 2026.08.14 | ₩42,197 | ₩42,271 | ₩41,977 | ₩42,117 | -0.19% | 7.2만 |
|---|
| 2026.08.13 | ₩42,170 | ₩42,371 | ₩42,124 | ₩42,278 | +0.25% | 5.3만 |
|---|
| 2026.08.12 | ₩41,972 | ₩42,023 | ₩41,869 | ₩41,929 | -0.10% | 3.1만 |
|---|
| 2026.08.11 | ₩41,943 | ₩41,983 | ₩41,661 | ₩41,661 | -0.67% | 5.5만 |
|---|
| 2026.08.10 | ₩41,768 | ₩41,956 | ₩41,675 | ₩41,709 | -0.14% | 3.7만 |
|---|
| 2026.08.07 | ₩41,902 | ₩41,996 | ₩41,782 | ₩41,902 | 0.00% | 10.2만 |
|---|
| 2026.08.06 | ₩41,695 | ₩41,849 | ₩41,471 | ₩41,474 | -0.53% | 20.8만 |
|---|
| 2026.08.05 | ₩42,012 | ₩42,130 | ₩41,795 | ₩41,795 | -0.52% | 5.6만 |
|---|
| 2026.08.04 | ₩41,286 | ₩41,929 | ₩41,286 | ₩41,916 | +1.53% | 4.5만 |
|---|
| 2026.08.03 | ₩40,589 | ₩41,022 | ₩40,589 | ₩40,951 | +0.89% | 5.8만 |
|---|
| 2026.07.31 | ₩40,469 | ₩40,549 | ₩40,006 | ₩40,516 | +0.12% | 4.5만 |
|---|
| 2026.07.30 | ₩40,147 | ₩40,509 | ₩40,026 | ₩40,509 | +0.90% | 4.3만 |
|---|
| 2026.07.29 | ₩40,187 | ₩40,408 | ₩39,665 | ₩39,678 | -1.27% | 4만 |
|---|
| 2026.07.28 | ₩40,187 | ₩40,490 | ₩40,067 | ₩40,308 | +0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩40,462 | ₩40,576 | ₩40,113 | ₩40,281 | -0.45% | 3.2만 |
|---|
| 2026.07.24 | ₩40,080 | ₩40,440 | ₩40,053 | ₩40,134 | +0.13% | 3.5만 |
|---|
| 2026.07.23 | ₩40,107 | ₩40,201 | ₩39,839 | ₩40,093 | -0.03% | 5만 |
|---|
| 2026.07.22 | ₩40,671 | ₩40,777 | ₩40,625 | ₩40,625 | -0.11% | 2.9만 |
|---|
| 2026.07.21 | ₩40,549 | ₩40,763 | ₩40,416 | ₩40,737 | +0.46% | 7.8만 |
|---|
| 2026.07.20 | ₩40,629 | ₩40,737 | ₩40,315 | ₩40,375 | -0.63% | 5.7만 |
|---|
| 2026.07.17 | ₩40,509 | ₩40,743 | ₩40,390 | ₩40,489 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩40,817 | ₩41,065 | ₩40,737 | ₩40,790 | -0.07% | 34만 |
|---|
| 2026.07.15 | ₩41,112 | ₩41,285 | ₩40,943 | ₩41,165 | +0.13% | 4.4만 |
|---|
| 2026.07.14 | ₩41,045 | ₩41,112 | ₩40,924 | ₩40,966 | -0.19% | 3.7만 |
|---|
| 2026.07.13 | ₩41,005 | ₩41,030 | ₩40,603 | ₩40,656 | -0.85% | 6.3만 |
|---|
| 2026.07.10 | ₩41,098 | ₩41,314 | ₩41,098 | ₩41,246 | +0.36% | 3.3만 |
|---|
| 2026.07.09 | ₩40,897 | ₩41,219 | ₩40,804 | ₩41,112 | +0.52% | 7.8만 |
|---|
| 2026.07.08 | ₩40,670 | ₩40,777 | ₩40,402 | ₩40,696 | +0.07% | 5.1만 |
|---|
| 2026.07.07 | ₩41,313 | ₩41,313 | ₩40,871 | ₩40,964 | -0.84% | 11만 |
|---|
| 2026.07.06 | ₩41,313 | ₩41,582 | ₩41,313 | ₩41,500 | +0.45% | 5.7만 |
|---|
| 2026.07.02 | ₩41,165 | ₩41,474 | ₩40,656 | ₩40,978 | -0.46% | 6.5만 |
|---|
| 2026.07.01 | ₩41,045 | ₩41,286 | ₩40,895 | ₩41,045 | 0.00% | 5.5만 |
|---|
| 2026.06.30 | ₩41,246 | ₩41,447 | ₩41,192 | ₩41,219 | -0.06% | 4.5만 |
|---|
| 2026.06.29 | ₩40,978 | ₩41,219 | ₩40,770 | ₩41,192 | +0.52% | 16.6만 |
|---|
| 2026.06.26 | ₩40,522 | ₩41,098 | ₩40,522 | ₩40,629 | +0.26% | 4.4만 |
|---|
| 2026.06.25 | ₩41,139 | ₩41,246 | ₩40,817 | ₩40,924 | -0.52% | 6.8만 |
|---|
| 2026.06.24 | ₩40,817 | ₩41,045 | ₩40,656 | ₩40,790 | -0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩40,629 | ₩40,911 | ₩40,562 | ₩40,562 | -0.16% | 4.4만 |
|---|
| 2026.06.22 | ₩41,447 | ₩41,608 | ₩41,313 | ₩41,326 | -0.29% | 6.9만 |
|---|
| 2026.06.18 | ₩41,500 | ₩41,648 | ₩41,447 | ₩41,594 | +0.23% | 4.1만 |
|---|
| 2026.06.17 | ₩41,608 | ₩41,755 | ₩40,884 | ₩40,951 | -1.58% | 5.8만 |
|---|
| 2026.06.16 | ₩41,755 | ₩41,755 | ₩41,554 | ₩41,567 | -0.45% | 33.7만 |
|---|
| 2026.06.15 | ₩41,541 | ₩41,755 | ₩41,541 | ₩41,715 | +0.42% | 6.4만 |
|---|
| 2026.06.12 | ₩40,804 | ₩41,125 | ₩40,562 | ₩40,955 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩39,812 | ₩40,964 | ₩39,812 | ₩40,857 | +2.63% | 3.6만 |
|---|
| 2026.06.10 | ₩40,294 | ₩40,402 | ₩39,718 | ₩39,718 | -1.43% | 3.8만 |
|---|
| 2026.06.09 | ₩40,576 | ₩40,857 | ₩39,624 | ₩40,294 | -0.69% | 7.6만 |
|---|
| 2026.06.08 | ₩40,538 | ₩40,643 | ₩40,282 | ₩40,282 | -0.63% | 5.6만 |
|---|
| 2026.06.05 | ₩41,072 | ₩41,072 | ₩40,107 | ₩40,107 | -2.35% | 6.1만 |
|---|
| 2026.06.04 | ₩41,366 | ₩41,621 | ₩41,353 | ₩41,567 | +0.49% | 9.2만 |
|---|
| 2026.06.03 | ₩41,471 | ₩41,541 | ₩41,286 | ₩41,286 | -0.45% | 5.9만 |
|---|
| 2026.06.02 | ₩41,701 | ₩41,862 | ₩41,640 | ₩41,795 | +0.22% | 6.7만 |
|---|
| 2026.06.01 | ₩41,326 | ₩41,755 | ₩41,266 | ₩41,575 | +0.60% | 4.7만 |
|---|
| 2026.05.29 | ₩41,634 | ₩41,701 | ₩41,447 | ₩41,527 | -0.26% | 8.1만 |
|---|
| 2026.05.28 | ₩41,089 | ₩41,514 | ₩41,065 | ₩41,474 | +0.94% | 6.9만 |
|---|
| 2026.05.27 | ₩41,192 | ₩41,366 | ₩41,124 | ₩41,215 | +0.06% | 4.9만 |
|---|
| 2026.05.26 | ₩41,045 | ₩41,326 | ₩41,045 | ₩41,125 | +0.20% | 5만 |
|---|
| 2026.05.22 | ₩40,683 | ₩40,763 | ₩40,549 | ₩40,656 | -0.07% | 3.3만 |
|---|
| 2026.05.21 | ₩40,040 | ₩40,656 | ₩40,020 | ₩40,576 | +1.34% | 6만 |
|---|
| 2026.05.20 | ₩39,785 | ₩40,449 | ₩39,705 | ₩40,402 | +1.55% | 4.6만 |
|---|
| 2026.05.19 | ₩39,732 | ₩39,906 | ₩39,464 | ₩39,624 | -0.27% | 6.6만 |
|---|
| 2026.05.18 | ₩40,268 | ₩40,294 | ₩39,785 | ₩40,067 | -0.50% | 4.3만 |
|---|
| 2026.05.15 | ₩40,268 | ₩40,294 | ₩40,026 | ₩40,026 | -0.60% | 5.5만 |
|---|
| 2026.05.14 | ₩40,964 | ₩41,125 | ₩40,938 | ₩40,978 | +0.03% | 4.9만 |
|---|
| 2026.05.13 | ₩40,444 | ₩40,857 | ₩40,444 | ₩40,777 | +0.82% | 4.4만 |
|---|
| 2026.05.12 | ₩40,603 | ₩40,603 | ₩40,207 | ₩40,428 | -0.43% | 5.5만 |
|---|
| 2026.05.11 | ₩40,844 | ₩41,018 | ₩40,844 | ₩40,844 | 0.00% | 4.6만 |
|---|
| 2026.05.08 | ₩40,804 | ₩41,031 | ₩40,804 | ₩40,978 | +0.43% | 4.8만 |
|---|
| 2026.05.07 | ₩41,085 | ₩41,085 | ₩40,469 | ₩40,536 | -1.34% | 5.4만 |
|---|
| 2026.05.06 | ₩40,670 | ₩40,978 | ₩40,623 | ₩40,897 | +0.56% | 5.1만 |
|---|
| 2026.05.05 | ₩39,906 | ₩40,093 | ₩39,799 | ₩40,093 | +0.47% | 5.9만 |
|---|
| 2026.05.04 | ₩39,732 | ₩39,886 | ₩39,397 | ₩39,557 | -0.44% | 5.4만 |
|---|
| 2026.05.01 | ₩39,933 | ₩40,281 | ₩39,879 | ₩39,879 | -0.13% | 8.4만 |
|---|
| 2026.04.30 | ₩39,557 | ₩39,919 | ₩39,370 | ₩39,785 | +0.58% | 10.3만 |
|---|
| 2026.04.29 | ₩39,289 | ₩39,323 | ₩38,995 | ₩39,062 | -0.58% | 5만 |
|---|
| 2026.04.28 | ₩39,450 | ₩39,584 | ₩39,296 | ₩39,410 | -0.10% | 4만 |
|---|
| 2026.04.27 | ₩39,758 | ₩39,852 | ₩39,644 | ₩39,772 | +0.03% | 4.6만 |
|---|
| 2026.04.24 | ₩39,504 | ₩39,825 | ₩39,464 | ₩39,799 | +0.75% | 5.4만 |
|---|
| 2026.04.23 | ₩39,691 | ₩39,738 | ₩39,222 | ₩39,394 | -0.75% | 2.2만 |
|---|
| 2026.04.22 | ₩39,651 | ₩39,785 | ₩39,584 | ₩39,745 | +0.24% | 3.2만 |
|---|
| 2026.04.21 | ₩39,906 | ₩39,946 | ₩39,316 | ₩39,356 | -1.38% | 5.7만 |
|---|
| 2026.04.20 | ₩39,892 | ₩39,946 | ₩39,718 | ₩39,906 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩39,959 | ₩40,254 | ₩39,879 | ₩40,033 | +0.18% | 6.9만 |
|---|
| 2026.04.16 | ₩39,423 | ₩39,470 | ₩39,263 | ₩39,423 | 0.00% | 8.6만 |
|---|
| 2026.04.15 | ₩39,196 | ₩39,437 | ₩39,155 | ₩39,383 | +0.48% | 7.6만 |
|---|
| 2026.04.14 | ₩38,861 | ₩39,330 | ₩38,861 | ₩39,330 | +1.21% | 7.5만 |
|---|
| 2026.04.13 | ₩38,083 | ₩38,807 | ₩38,083 | ₩38,794 | +1.86% | 6만 |
|---|
| 2026.04.10 | ₩38,459 | ₩38,552 | ₩38,271 | ₩38,338 | -0.31% | 5.1만 |
|---|
| 2026.04.09 | ₩37,936 | ₩38,552 | ₩37,936 | ₩38,311 | +0.99% | 7.1만 |
|---|
| 2026.04.08 | ₩38,405 | ₩38,445 | ₩37,990 | ₩38,177 | -0.59% | 25.5만 |
|---|
| 2026.04.07 | ₩36,770 | ₩37,065 | ₩36,449 | ₩37,065 | +0.80% | 10.9만 |
|---|
| 2026.04.06 | ₩36,904 | ₩37,119 | ₩36,837 | ₩37,065 | +0.44% | 41.2만 |
|---|
| 2026.04.02 | ₩36,274 | ₩36,904 | ₩36,181 | ₩36,891 | +1.70% | 37.8만 |
|---|
| 2026.04.01 | ₩36,877 | ₩37,125 | ₩36,784 | ₩36,830 | -0.13% | 4.8만 |
|---|
| 2026.03.31 | ₩35,846 | ₩36,609 | ₩35,803 | ₩36,462 | +1.72% | 6.2만 |
|---|
| 2026.03.30 | ₩35,712 | ₩35,819 | ₩35,243 | ₩35,470 | -0.68% | 7.3만 |
|---|
| 2026.03.27 | ₩35,631 | ₩35,671 | ₩35,243 | ₩35,336 | -0.83% | 8.6만 |
|---|
| 2026.03.26 | ₩36,288 | ₩36,489 | ₩35,725 | ₩35,725 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩36,944 | ₩36,944 | ₩36,652 | ₩36,676 | -0.73% | 2.8만 |
|---|
| 2026.03.24 | ₩35,980 | ₩36,516 | ₩35,980 | ₩36,167 | +0.52% | 8.3만 |
|---|
| 2026.03.23 | ₩36,556 | ₩37,003 | ₩36,348 | ₩36,489 | -0.18% | 10.8만 |
|---|
| 2026.03.20 | ₩36,676 | ₩36,676 | ₩35,712 | ₩35,738 | -2.56% | 4만 |
|---|
| 2026.03.19 | ₩36,542 | ₩37,025 | ₩36,516 | ₩36,864 | +0.88% | 16.7만 |
|---|
| 2026.03.18 | ₩37,534 | ₩37,561 | ₩36,985 | ₩36,985 | -1.46% | 27.6만 |
|---|
| 2026.03.17 | ₩37,775 | ₩37,923 | ₩37,735 | ₩37,762 | -0.04% | 4만 |
|---|
| 2026.03.16 | ₩37,427 | ₩37,681 | ₩37,321 | ₩37,588 | +0.43% | 8.3만 |
|---|
| 2026.03.13 | ₩37,373 | ₩37,547 | ₩36,851 | ₩36,918 | -1.22% | 7만 |
|---|
| 2026.03.12 | ₩37,695 | ₩37,695 | ₩37,226 | ₩37,293 | -1.07% | 5.7만 |
|---|
| 2026.03.11 | ₩38,124 | ₩38,150 | ₩37,775 | ₩37,882 | -0.63% | 4.3만 |
|---|
| 2026.03.10 | ₩38,365 | ₩38,794 | ₩38,083 | ₩38,083 | -0.73% | 6.7만 |
|---|
| 2026.03.09 | ₩37,387 | ₩38,378 | ₩37,253 | ₩38,351 | +2.58% | 4.2만 |
|---|
| 2026.03.06 | ₩37,815 | ₩38,191 | ₩37,589 | ₩37,789 | -0.07% | 5.6만 |
|---|
| 2026.03.05 | ₩38,512 | ₩38,713 | ₩37,976 | ₩38,325 | -0.49% | 5만 |
|---|
| 2026.03.04 | ₩38,794 | ₩39,035 | ₩38,595 | ₩38,981 | +0.48% | 6.8만 |
|---|
| 2026.03.03 | ₩38,271 | ₩38,874 | ₩37,882 | ₩38,566 | +0.77% | 8.6만 |
|---|
| 2026.03.02 | ₩39,249 | ₩39,638 | ₩39,196 | ₩39,397 | +0.38% | 10.6만 |
|---|
| 2026.02.27 | ₩39,785 | ₩39,946 | ₩39,691 | ₩39,946 | +0.40% | 4.9만 |
|---|
| 2026.02.26 | ₩39,986 | ₩40,024 | ₩39,624 | ₩39,986 | 0.00% | 6.3만 |
|---|
| 2026.02.25 | ₩39,812 | ₩40,067 | ₩39,812 | ₩39,959 | +0.37% | 5.8만 |
|---|
| 2026.02.24 | ₩39,397 | ₩39,784 | ₩39,397 | ₩39,624 | +0.58% | 3.9만 |
|---|
| 2026.02.23 | ₩39,584 | ₩39,718 | ₩39,356 | ₩39,477 | -0.27% | 6.5만 |
|---|
| 2026.02.20 | ₩39,289 | ₩39,678 | ₩39,289 | ₩39,678 | +0.99% | 8.7만 |
|---|
| 2026.02.19 | ₩39,155 | ₩39,343 | ₩39,155 | ₩39,249 | +0.24% | 6.8만 |
|---|
| 2026.02.18 | ₩39,316 | ₩39,636 | ₩39,276 | ₩39,276 | -0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩39,196 | ₩39,410 | ₩38,968 | ₩39,263 | +0.17% | 6.2만 |
|---|
| 2026.02.13 | ₩39,196 | ₩39,531 | ₩39,115 | ₩39,222 | +0.07% | 6.9만 |
|---|
| 2026.02.12 | ₩39,724 | ₩39,724 | ₩39,062 | ₩39,129 | -1.50% | 10.7만 |
|---|
| 2026.02.11 | ₩39,665 | ₩39,665 | ₩39,263 | ₩39,410 | -0.64% | 17.9만 |
|---|
| 2026.02.10 | ₩39,624 | ₩39,691 | ₩39,464 | ₩39,524 | -0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩39,102 | ₩39,457 | ₩39,008 | ₩39,450 | +0.89% | 4.5만 |
|---|
| 2026.02.06 | ₩38,526 | ₩39,115 | ₩38,526 | ₩39,115 | +1.53% | 10.3만 |
|---|
| 2026.02.05 | ₩38,418 | ₩38,459 | ₩38,150 | ₩38,244 | -0.45% | 18.8만 |
|---|
| 2026.02.04 | ₩38,753 | ₩38,834 | ₩38,271 | ₩38,499 | -0.66% | 8.5만 |
|---|
| 2026.02.03 | ₩38,874 | ₩38,874 | ₩38,365 | ₩38,767 | -0.28% | 6.8만 |
|---|
| 2026.02.02 | ₩38,552 | ₩38,961 | ₩38,552 | ₩38,727 | +0.45% | 14.8만 |
|---|
| 2026.01.30 | ₩38,874 | ₩38,928 | ₩38,459 | ₩38,660 | -0.55% | 9.7만 |
|---|
| 2026.01.29 | ₩39,021 | ₩39,075 | ₩38,508 | ₩39,008 | -0.03% | 6.1만 |
|---|
| 2026.01.28 | ₩39,062 | ₩39,155 | ₩38,807 | ₩38,928 | -0.34% | 8.5만 |
|---|
| 2026.01.27 | ₩38,887 | ₩39,145 | ₩38,887 | ₩39,062 | +0.45% | 7.3만 |
|---|
| 2026.01.26 | ₩38,660 | ₩38,954 | ₩38,660 | ₩38,827 | +0.43% | 10.5만 |
|---|
| 2026.01.23 | ₩38,351 | ₩38,593 | ₩38,351 | ₩38,445 | +0.24% | 4.3만 |
|---|
| 2026.01.22 | ₩38,378 | ₩38,579 | ₩38,351 | ₩38,365 | -0.03% | 14만 |
|---|
| 2026.01.21 | ₩37,856 | ₩38,378 | ₩37,829 | ₩38,124 | +0.71% | 7.6만 |
|---|
| 2026.01.20 | ₩37,842 | ₩38,164 | ₩37,628 | ₩37,655 | -0.50% | 19.7만 |
|---|
| 2026.01.16 | ₩38,740 | ₩38,753 | ₩38,418 | ₩38,418 | -0.83% | 8.7만 |
|---|
| 2026.01.15 | ₩38,834 | ₩38,874 | ₩38,680 | ₩38,753 | -0.21% | 9.3만 |
|---|
| 2026.01.14 | ₩38,485 | ₩38,686 | ₩38,392 | ₩38,619 | +0.35% | 10만 |
|---|
| 2026.01.13 | ₩38,740 | ₩38,753 | ₩38,499 | ₩38,499 | -0.62% | 7.9만 |
|---|
| 2026.01.12 | ₩38,365 | ₩38,767 | ₩38,365 | ₩38,740 | +0.98% | 8.8만 |
|---|
| 2026.01.09 | ₩38,459 | ₩38,646 | ₩38,286 | ₩38,579 | +0.31% | 13.6만 |
|---|
| 2026.01.08 | ₩38,204 | ₩38,338 | ₩38,150 | ₩38,258 | +0.14% | 6.8만 |
|---|
| 2026.01.07 | ₩38,479 | ₩38,564 | ₩38,304 | ₩38,418 | -0.16% | 41.1만 |
|---|
| 2026.01.06 | ₩38,284 | ₩38,434 | ₩38,240 | ₩38,284 | 0.00% | 14.2만 |
|---|
| 2026.01.05 | ₩38,083 | ₩38,325 | ₩38,026 | ₩38,284 | +0.53% | 7만 |
|---|
| 2026.01.02 | ₩38,003 | ₩38,003 | ₩37,641 | ₩37,889 | -0.30% | 8.6만 |
|---|
| 2025.12.31 | ₩38,097 | ₩38,150 | ₩37,628 | ₩37,681 | -1.09% | 27.6만 |
|---|
| 2025.12.30 | ₩39,169 | ₩39,169 | ₩38,191 | ₩38,847 | -0.82% | 17.2만 |
|---|
| 2025.12.29 | ₩38,472 | ₩39,330 | ₩38,412 | ₩39,236 | +1.99% | 11.2만 |
|---|
| 2025.12.26 | ₩39,370 | ₩39,531 | ₩39,303 | ₩39,464 | +0.24% | 3.3만 |
|---|
| 2025.12.24 | ₩39,263 | ₩39,531 | ₩39,263 | ₩39,450 | +0.48% | 3만 |
|---|
| 2025.12.23 | ₩39,048 | ₩39,276 | ₩38,981 | ₩39,222 | +0.45% | 4.7만 |
|---|
| 2025.12.22 | ₩38,901 | ₩39,129 | ₩38,887 | ₩39,048 | +0.38% | 3.3만 |
|---|
| 2025.12.19 | ₩38,606 | ₩38,968 | ₩38,606 | ₩38,740 | +0.35% | 3.7만 |
|---|
| 2025.12.18 | ₩38,593 | ₩39,035 | ₩38,519 | ₩38,526 | -0.17% | 3.2만 |
|---|
| 2025.12.17 | ₩38,646 | ₩38,660 | ₩38,110 | ₩38,110 | -1.39% | 3.5만 |
|---|
| 2025.12.16 | ₩38,619 | ₩38,767 | ₩38,432 | ₩38,602 | -0.05% | 4.2만 |
|---|
| 2025.12.15 | ₩38,901 | ₩39,249 | ₩38,619 | ₩38,686 | -0.55% | 2.5만 |
|---|
| 2025.12.12 | ₩39,289 | ₩39,289 | ₩38,526 | ₩38,686 | -1.53% | 8만 |
|---|
| 2025.12.11 | ₩38,995 | ₩39,209 | ₩38,834 | ₩39,169 | +0.45% | 5.5만 |
|---|
| 2025.12.10 | ₩38,472 | ₩39,196 | ₩38,472 | ₩38,981 | +1.32% | 23.1만 |
|---|
| 2025.12.09 | ₩38,638 | ₩38,727 | ₩38,459 | ₩38,459 | -0.46% | 3.5만 |
|---|
| 2025.12.08 | ₩38,780 | ₩38,780 | ₩38,526 | ₩38,579 | -0.52% | 6.8만 |
|---|
| 2025.12.05 | ₩39,075 | ₩39,075 | ₩38,753 | ₩38,767 | -0.79% | 5.1만 |
|---|
| 2025.12.04 | ₩38,861 | ₩38,968 | ₩38,700 | ₩38,713 | -0.38% | 7.9만 |
|---|
| 2025.12.03 | ₩38,660 | ₩38,968 | ₩38,660 | ₩38,968 | +0.80% | 9.4만 |
|---|
| 2025.12.02 | ₩38,660 | ₩38,727 | ₩38,496 | ₩38,660 | 0.00% | 3.7만 |
|---|
| 2025.12.01 | ₩38,579 | ₩38,800 | ₩38,552 | ₩38,593 | +0.03% | 4만 |
|---|
| 2025.11.28 | ₩38,834 | ₩43,269 | ₩38,767 | ₩38,928 | +0.24% | 2.5만 |
|---|
| 2025.11.26 | ₩38,526 | ₩38,887 | ₩38,526 | ₩38,834 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩38,251 | ₩38,526 | ₩37,923 | ₩38,459 | +0.54% | 4.9만 |
|---|
| 2025.11.24 | ₩37,722 | ₩38,109 | ₩37,697 | ₩38,070 | +0.92% | 3.3만 |
|---|
| 2025.11.21 | ₩37,253 | ₩37,730 | ₩37,105 | ₩37,601 | +0.94% | 4.5만 |
|---|
| 2025.11.20 | ₩38,137 | ₩38,351 | ₩37,085 | ₩37,105 | -2.71% | 5.1만 |
|---|
| 2025.11.19 | ₩37,547 | ₩37,896 | ₩37,454 | ₩37,507 | -0.11% | 6.7만 |
|---|
| 2025.11.18 | ₩37,655 | ₩37,815 | ₩37,400 | ₩37,480 | -0.46% | 6.5만 |
|---|
| 2025.11.17 | ₩37,976 | ₩38,284 | ₩37,695 | ₩37,842 | -0.35% | 6.5만 |
|---|
| 2025.11.14 | ₩38,097 | ₩38,445 | ₩37,890 | ₩38,244 | +0.39% | 7.3만 |
|---|
| 2025.11.13 | ₩38,727 | ₩39,035 | ₩38,284 | ₩38,405 | -0.83% | 6.3만 |
|---|
| 2025.11.12 | ₩38,928 | ₩39,115 | ₩38,835 | ₩38,861 | -0.17% | 7만 |
|---|
| 2025.11.11 | ₩38,673 | ₩38,968 | ₩38,673 | ₩38,901 | +0.59% | 5.2만 |
|---|
| 2025.11.10 | ₩38,472 | ₩38,712 | ₩38,325 | ₩38,552 | +0.21% | 6.5만 |
|---|
| 2025.11.07 | ₩37,990 | ₩38,185 | ₩37,767 | ₩38,083 | +0.25% | 6.5만 |
|---|
| 2025.11.06 | ₩38,311 | ₩38,445 | ₩38,030 | ₩38,057 | -0.66% | 11.1만 |
|---|
| 2025.11.05 | ₩38,311 | ₩38,499 | ₩38,164 | ₩38,217 | -0.24% | 5.1만 |
|---|
| 2025.11.04 | ₩38,291 | ₩38,566 | ₩38,083 | ₩38,271 | -0.05% | 7.8만 |
|---|
| 2025.11.03 | ₩38,773 | ₩38,794 | ₩38,338 | ₩38,794 | +0.05% | 27.2만 |
|---|
| 2025.10.31 | ₩38,764 | ₩38,834 | ₩38,477 | ₩38,700 | -0.17% | 49.8만 |
|---|
| 2025.10.30 | ₩38,713 | ₩38,928 | ₩38,593 | ₩38,593 | -0.31% | 94.6만 |
|---|
| 2025.10.29 | ₩39,289 | ₩39,383 | ₩38,834 | ₩39,129 | -0.41% | 10.3만 |
|---|
| 2025.10.28 | ₩39,182 | ₩39,410 | ₩39,182 | ₩39,410 | +0.58% | 7.9만 |
|---|
| 2025.10.27 | ₩39,169 | ₩39,276 | ₩39,021 | ₩39,276 | +0.27% | 7만 |
|---|
| 2025.10.24 | ₩38,794 | ₩38,966 | ₩38,794 | ₩38,887 | +0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩38,392 | ₩38,700 | ₩38,392 | ₩38,472 | +0.21% | 2.7만 |
|---|
| 2025.10.22 | ₩38,673 | ₩38,673 | ₩38,256 | ₩38,539 | -0.35% | 2.1만 |
|---|
| 2025.10.21 | ₩38,579 | ₩38,729 | ₩38,552 | ₩38,660 | +0.21% | 4.4만 |
|---|
| 2025.10.20 | ₩38,405 | ₩38,740 | ₩38,405 | ₩38,727 | +0.84% | 2.6만 |
|---|
| 2025.10.17 | ₩38,124 | ₩38,284 | ₩38,003 | ₩38,124 | 0.00% | 34.8만 |
|---|
| 2025.10.16 | ₩38,378 | ₩38,472 | ₩38,083 | ₩38,325 | -0.14% | 2.2만 |
|---|
| 2025.10.15 | ₩38,338 | ₩38,487 | ₩37,963 | ₩38,271 | -0.17% | 4.8만 |
|---|
| 2025.10.14 | ₩37,668 | ₩38,150 | ₩37,467 | ₩37,923 | +0.68% | 4.7만 |
|---|
| 2025.10.13 | ₩37,722 | ₩38,043 | ₩37,695 | ₩38,043 | +0.85% | 3.2만 |
|---|
| 2025.10.10 | ₩38,191 | ₩38,314 | ₩37,330 | ₩37,440 | -1.96% | 3.3만 |
|---|