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 | ₩40,243 | ₩40,417 | ₩40,169 | ₩40,283 | +0.10% | 3.5만 |
| 2026.10.08 | ₩39,994 | ₩40,162 | ₩39,854 | ₩40,149 | +0.39% | 6.3만 |
| 2026.10.07 | ₩40,041 | ₩40,308 | ₩39,947 | ₩40,122 | +0.20% | 4.1만 |
| 2026.10.06 | ₩40,470 | ₩40,698 | ₩40,470 | ₩40,524 | +0.13% | 4.9만 |
| 2026.10.05 | ₩40,149 | ₩40,377 | ₩40,055 | ₩40,189 | +0.10% | 5.5만 |
| 2026.10.02 | ₩40,229 | ₩40,417 | ₩39,974 | ₩40,108 | -0.30% | 6.7만 |
| 2026.10.01 | ₩39,639 | ₩39,934 | ₩39,398 | ₩39,840 | +0.51% | 9.3만 |
| 2026.09.30 | ₩40,095 | ₩40,189 | ₩39,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,807 |
| -0.72% |
| 6.8만 |
| 2026.09.29 | ₩40,189 | ₩40,189 | ₩39,720 | ₩39,988 | -0.50% | 11.5만 |
|---|
| 2026.09.28 | ₩40,202 | ₩40,390 | ₩39,961 | ₩40,175 | -0.07% | 10만 |
|---|
| 2026.09.25 | ₩40,497 | ₩40,672 | ₩40,243 | ₩40,551 | +0.13% | 5.9만 |
|---|
| 2026.09.24 | ₩40,444 | ₩40,544 | ₩40,151 | ₩40,336 | -0.27% | 8.9만 |
|---|
| 2026.09.23 | ₩41,181 | ₩41,181 | ₩40,444 | ₩40,538 | -1.56% | 3.9만 |
|---|
| 2026.09.22 | ₩41,369 | ₩41,469 | ₩41,168 | ₩41,382 | +0.03% | 10만 |
|---|
| 2026.09.21 | ₩40,873 | ₩41,302 | ₩40,873 | ₩41,264 | +0.96% | 3.8만 |
|---|
| 2026.09.18 | ₩40,602 | ₩40,605 | ₩40,390 | ₩40,538 | -0.16% | 12.3만 |
|---|
| 2026.09.17 | ₩40,752 | ₩40,833 | ₩40,658 | ₩40,795 | +0.11% | 6.9만 |
|---|
| 2026.09.16 | ₩40,551 | ₩40,698 | ₩39,880 | ₩40,149 | -0.99% | 3만 |
|---|
| 2026.09.15 | ₩40,511 | ₩40,511 | ₩40,229 | ₩40,243 | -0.66% | 12.7만 |
|---|
| 2026.09.14 | ₩40,484 | ₩40,792 | ₩40,323 | ₩40,511 | +0.07% | 6.2만 |
|---|
| 2026.09.11 | ₩41,074 | ₩41,101 | ₩40,819 | ₩40,819 | -0.62% | 4.7만 |
|---|
| 2026.09.10 | ₩40,752 | ₩40,819 | ₩40,544 | ₩40,618 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩41,449 | ₩41,490 | ₩41,128 | ₩41,208 | -0.58% | 8.3만 |
|---|
| 2026.09.08 | ₩41,731 | ₩41,798 | ₩41,516 | ₩41,570 | -0.39% | 6.9만 |
|---|
| 2026.09.04 | ₩41,900 | ₩41,900 | ₩41,727 | ₩41,805 | -0.23% | 6.6만 |
|---|
| 2026.09.03 | ₩41,651 | ₩41,905 | ₩41,542 | ₩41,852 | +0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩41,208 | ₩41,382 | ₩41,201 | ₩41,329 | +0.29% | 3.4만 |
|---|
| 2026.09.01 | ₩41,356 | ₩41,463 | ₩41,020 | ₩41,126 | -0.55% | 7.5만 |
|---|
| 2026.08.31 | ₩41,758 | ₩41,758 | ₩41,463 | ₩41,624 | -0.32% | 3.5만 |
|---|
| 2026.08.28 | ₩42,086 | ₩42,174 | ₩41,691 | ₩41,785 | -0.72% | 4만 |
|---|
| 2026.08.27 | ₩41,905 | ₩42,086 | ₩41,888 | ₩42,027 | +0.29% | 2.9만 |
|---|
| 2026.08.26 | ₩41,946 | ₩41,959 | ₩41,758 | ₩41,905 | -0.10% | 6.4만 |
|---|
| 2026.08.25 | ₩41,885 | ₩41,966 | ₩41,785 | ₩41,966 | +0.19% | 8.3만 |
|---|
| 2026.08.24 | ₩41,691 | ₩41,691 | ₩41,503 | ₩41,583 | -0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩41,691 | ₩41,758 | ₩41,592 | ₩41,704 | +0.03% | 12.6만 |
|---|
| 2026.08.20 | ₩41,677 | ₩41,798 | ₩41,369 | ₩41,570 | -0.26% | 14만 |
|---|
| 2026.08.19 | ₩42,053 | ₩42,053 | ₩41,785 | ₩41,798 | -0.61% | 2.6만 |
|---|
| 2026.08.18 | ₩41,583 | ₩41,704 | ₩41,516 | ₩41,530 | -0.13% | 6.7만 |
|---|
| 2026.08.17 | ₩42,174 | ₩42,214 | ₩41,912 | ₩41,986 | -0.45% | 5.5만 |
|---|
| 2026.08.14 | ₩42,227 | ₩42,301 | ₩42,007 | ₩42,147 | -0.19% | 7.2만 |
|---|
| 2026.08.13 | ₩42,200 | ₩42,401 | ₩42,153 | ₩42,308 | +0.25% | 5.3만 |
|---|
| 2026.08.12 | ₩42,002 | ₩42,053 | ₩41,899 | ₩41,959 | -0.10% | 3.1만 |
|---|
| 2026.08.11 | ₩41,972 | ₩42,013 | ₩41,691 | ₩41,691 | -0.67% | 5.5만 |
|---|
| 2026.08.10 | ₩41,798 | ₩41,986 | ₩41,704 | ₩41,739 | -0.14% | 3.7만 |
|---|
| 2026.08.07 | ₩41,932 | ₩42,026 | ₩41,811 | ₩41,932 | 0.00% | 10.2만 |
|---|
| 2026.08.06 | ₩41,724 | ₩41,878 | ₩41,500 | ₩41,503 | -0.53% | 20.8만 |
|---|
| 2026.08.05 | ₩42,042 | ₩42,160 | ₩41,825 | ₩41,825 | -0.52% | 5.6만 |
|---|
| 2026.08.04 | ₩41,315 | ₩41,959 | ₩41,315 | ₩41,946 | +1.53% | 4.5만 |
|---|
| 2026.08.03 | ₩40,618 | ₩41,051 | ₩40,618 | ₩40,980 | +0.89% | 5.8만 |
|---|
| 2026.07.31 | ₩40,497 | ₩40,578 | ₩40,035 | ₩40,544 | +0.12% | 4.5만 |
|---|
| 2026.07.30 | ₩40,175 | ₩40,538 | ₩40,055 | ₩40,538 | +0.90% | 4.3만 |
|---|
| 2026.07.29 | ₩40,216 | ₩40,437 | ₩39,693 | ₩39,706 | -1.27% | 4만 |
|---|
| 2026.07.28 | ₩40,216 | ₩40,519 | ₩40,095 | ₩40,336 | +0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩40,491 | ₩40,605 | ₩40,142 | ₩40,310 | -0.45% | 3.2만 |
|---|
| 2026.07.24 | ₩40,108 | ₩40,469 | ₩40,082 | ₩40,162 | +0.13% | 3.5만 |
|---|
| 2026.07.23 | ₩40,135 | ₩40,229 | ₩39,867 | ₩40,122 | -0.03% | 5만 |
|---|
| 2026.07.22 | ₩40,700 | ₩40,806 | ₩40,654 | ₩40,654 | -0.11% | 2.9만 |
|---|
| 2026.07.21 | ₩40,578 | ₩40,792 | ₩40,445 | ₩40,765 | +0.46% | 7.8만 |
|---|
| 2026.07.20 | ₩40,658 | ₩40,765 | ₩40,343 | ₩40,403 | -0.63% | 5.7만 |
|---|
| 2026.07.17 | ₩40,538 | ₩40,772 | ₩40,418 | ₩40,517 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩40,846 | ₩41,094 | ₩40,765 | ₩40,819 | -0.07% | 34만 |
|---|
| 2026.07.15 | ₩41,141 | ₩41,314 | ₩40,972 | ₩41,195 | +0.13% | 4.4만 |
|---|
| 2026.07.14 | ₩41,074 | ₩41,141 | ₩40,953 | ₩40,995 | -0.19% | 3.7만 |
|---|
| 2026.07.13 | ₩41,034 | ₩41,059 | ₩40,631 | ₩40,685 | -0.85% | 6.3만 |
|---|
| 2026.07.10 | ₩41,128 | ₩41,343 | ₩41,128 | ₩41,275 | +0.36% | 3.3만 |
|---|
| 2026.07.09 | ₩40,926 | ₩41,248 | ₩40,833 | ₩41,141 | +0.52% | 7.8만 |
|---|
| 2026.07.08 | ₩40,698 | ₩40,806 | ₩40,430 | ₩40,725 | +0.07% | 5.1만 |
|---|
| 2026.07.07 | ₩41,342 | ₩41,342 | ₩40,900 | ₩40,993 | -0.84% | 11만 |
|---|
| 2026.07.06 | ₩41,342 | ₩41,612 | ₩41,342 | ₩41,530 | +0.45% | 5.7만 |
|---|
| 2026.07.02 | ₩41,195 | ₩41,503 | ₩40,685 | ₩41,007 | -0.46% | 6.5만 |
|---|
| 2026.07.01 | ₩41,074 | ₩41,315 | ₩40,924 | ₩41,074 | 0.00% | 5.5만 |
|---|
| 2026.06.30 | ₩41,275 | ₩41,476 | ₩41,221 | ₩41,248 | -0.06% | 4.5만 |
|---|
| 2026.06.29 | ₩41,007 | ₩41,248 | ₩40,799 | ₩41,221 | +0.52% | 16.6만 |
|---|
| 2026.06.26 | ₩40,551 | ₩41,128 | ₩40,551 | ₩40,658 | +0.26% | 4.4만 |
|---|
| 2026.06.25 | ₩41,168 | ₩41,275 | ₩40,846 | ₩40,953 | -0.52% | 6.8만 |
|---|
| 2026.06.24 | ₩40,846 | ₩41,074 | ₩40,685 | ₩40,819 | -0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩40,658 | ₩40,940 | ₩40,591 | ₩40,591 | -0.16% | 4.4만 |
|---|
| 2026.06.22 | ₩41,476 | ₩41,637 | ₩41,342 | ₩41,356 | -0.29% | 6.9만 |
|---|
| 2026.06.18 | ₩41,530 | ₩41,677 | ₩41,476 | ₩41,624 | +0.23% | 4.1만 |
|---|
| 2026.06.17 | ₩41,637 | ₩41,785 | ₩40,913 | ₩40,980 | -1.58% | 5.8만 |
|---|
| 2026.06.16 | ₩41,785 | ₩41,785 | ₩41,583 | ₩41,597 | -0.45% | 33.7만 |
|---|
| 2026.06.15 | ₩41,570 | ₩41,785 | ₩41,570 | ₩41,744 | +0.42% | 6.4만 |
|---|
| 2026.06.12 | ₩40,833 | ₩41,154 | ₩40,591 | ₩40,984 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩39,840 | ₩40,993 | ₩39,840 | ₩40,886 | +2.63% | 3.6만 |
|---|
| 2026.06.10 | ₩40,323 | ₩40,430 | ₩39,746 | ₩39,746 | -1.43% | 3.8만 |
|---|
| 2026.06.09 | ₩40,605 | ₩40,886 | ₩39,652 | ₩40,323 | -0.69% | 7.6만 |
|---|
| 2026.06.08 | ₩40,567 | ₩40,672 | ₩40,311 | ₩40,311 | -0.63% | 5.6만 |
|---|
| 2026.06.05 | ₩41,101 | ₩41,101 | ₩40,135 | ₩40,135 | -2.35% | 6.1만 |
|---|
| 2026.06.04 | ₩41,396 | ₩41,651 | ₩41,382 | ₩41,597 | +0.49% | 9.2만 |
|---|
| 2026.06.03 | ₩41,500 | ₩41,570 | ₩41,315 | ₩41,315 | -0.45% | 5.9만 |
|---|
| 2026.06.02 | ₩41,731 | ₩41,892 | ₩41,669 | ₩41,825 | +0.22% | 6.7만 |
|---|
| 2026.06.01 | ₩41,356 | ₩41,785 | ₩41,295 | ₩41,605 | +0.60% | 4.7만 |
|---|
| 2026.05.29 | ₩41,664 | ₩41,731 | ₩41,476 | ₩41,557 | -0.26% | 8.1만 |
|---|
| 2026.05.28 | ₩41,118 | ₩41,543 | ₩41,094 | ₩41,503 | +0.94% | 6.9만 |
|---|
| 2026.05.27 | ₩41,221 | ₩41,396 | ₩41,153 | ₩41,244 | +0.06% | 4.9만 |
|---|
| 2026.05.26 | ₩41,074 | ₩41,356 | ₩41,074 | ₩41,154 | +0.20% | 5만 |
|---|
| 2026.05.22 | ₩40,712 | ₩40,792 | ₩40,578 | ₩40,685 | -0.07% | 3.3만 |
|---|
| 2026.05.21 | ₩40,068 | ₩40,685 | ₩40,048 | ₩40,605 | +1.34% | 6만 |
|---|
| 2026.05.20 | ₩39,813 | ₩40,477 | ₩39,733 | ₩40,430 | +1.55% | 4.6만 |
|---|
| 2026.05.19 | ₩39,760 | ₩39,934 | ₩39,492 | ₩39,652 | -0.27% | 6.6만 |
|---|
| 2026.05.18 | ₩40,296 | ₩40,323 | ₩39,813 | ₩40,095 | -0.50% | 4.3만 |
|---|
| 2026.05.15 | ₩40,296 | ₩40,323 | ₩40,055 | ₩40,055 | -0.60% | 5.5만 |
|---|
| 2026.05.14 | ₩40,993 | ₩41,154 | ₩40,967 | ₩41,007 | +0.03% | 4.9만 |
|---|
| 2026.05.13 | ₩40,473 | ₩40,886 | ₩40,473 | ₩40,806 | +0.82% | 4.4만 |
|---|
| 2026.05.12 | ₩40,631 | ₩40,631 | ₩40,236 | ₩40,457 | -0.43% | 5.5만 |
|---|
| 2026.05.11 | ₩40,873 | ₩41,047 | ₩40,873 | ₩40,873 | 0.00% | 4.6만 |
|---|
| 2026.05.08 | ₩40,833 | ₩41,061 | ₩40,833 | ₩41,007 | +0.43% | 4.8만 |
|---|
| 2026.05.07 | ₩41,114 | ₩41,114 | ₩40,497 | ₩40,564 | -1.34% | 5.4만 |
|---|
| 2026.05.06 | ₩40,698 | ₩41,007 | ₩40,652 | ₩40,926 | +0.56% | 5.1만 |
|---|
| 2026.05.05 | ₩39,934 | ₩40,122 | ₩39,827 | ₩40,122 | +0.47% | 5.9만 |
|---|
| 2026.05.04 | ₩39,760 | ₩39,914 | ₩39,425 | ₩39,585 | -0.44% | 5.4만 |
|---|
| 2026.05.01 | ₩39,961 | ₩40,310 | ₩39,907 | ₩39,907 | -0.13% | 8.4만 |
|---|
| 2026.04.30 | ₩39,585 | ₩39,947 | ₩39,398 | ₩39,813 | +0.58% | 10.3만 |
|---|
| 2026.04.29 | ₩39,317 | ₩39,351 | ₩39,022 | ₩39,089 | -0.58% | 5만 |
|---|
| 2026.04.28 | ₩39,478 | ₩39,612 | ₩39,324 | ₩39,438 | -0.10% | 4만 |
|---|
| 2026.04.27 | ₩39,787 | ₩39,880 | ₩39,673 | ₩39,800 | +0.03% | 4.6만 |
|---|
| 2026.04.24 | ₩39,532 | ₩39,854 | ₩39,492 | ₩39,827 | +0.75% | 5.4만 |
|---|
| 2026.04.23 | ₩39,720 | ₩39,766 | ₩39,250 | ₩39,422 | -0.75% | 2.2만 |
|---|
| 2026.04.22 | ₩39,679 | ₩39,813 | ₩39,612 | ₩39,773 | +0.24% | 3.2만 |
|---|
| 2026.04.21 | ₩39,934 | ₩39,974 | ₩39,344 | ₩39,384 | -1.38% | 5.7만 |
|---|
| 2026.04.20 | ₩39,921 | ₩39,974 | ₩39,746 | ₩39,934 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩39,988 | ₩40,283 | ₩39,907 | ₩40,061 | +0.18% | 6.9만 |
|---|
| 2026.04.16 | ₩39,451 | ₩39,498 | ₩39,290 | ₩39,451 | 0.00% | 8.6만 |
|---|
| 2026.04.15 | ₩39,223 | ₩39,465 | ₩39,183 | ₩39,411 | +0.48% | 7.6만 |
|---|
| 2026.04.14 | ₩38,888 | ₩39,357 | ₩38,888 | ₩39,357 | +1.21% | 7.5만 |
|---|
| 2026.04.13 | ₩38,110 | ₩38,834 | ₩38,110 | ₩38,821 | +1.86% | 6만 |
|---|
| 2026.04.10 | ₩38,486 | ₩38,580 | ₩38,298 | ₩38,365 | -0.31% | 5.1만 |
|---|
| 2026.04.09 | ₩37,963 | ₩38,580 | ₩37,963 | ₩38,338 | +0.99% | 7.1만 |
|---|
| 2026.04.08 | ₩38,432 | ₩38,472 | ₩38,017 | ₩38,204 | -0.59% | 25.5만 |
|---|
| 2026.04.07 | ₩36,796 | ₩37,091 | ₩36,474 | ₩37,091 | +0.80% | 10.9만 |
|---|
| 2026.04.06 | ₩36,930 | ₩37,145 | ₩36,863 | ₩37,091 | +0.44% | 41.2만 |
|---|
| 2026.04.02 | ₩36,300 | ₩36,930 | ₩36,206 | ₩36,917 | +1.70% | 37.8만 |
|---|
| 2026.04.01 | ₩36,903 | ₩37,152 | ₩36,810 | ₩36,857 | -0.13% | 4.8만 |
|---|
| 2026.03.31 | ₩35,871 | ₩36,635 | ₩35,828 | ₩36,488 | +1.72% | 6.2만 |
|---|
| 2026.03.30 | ₩35,737 | ₩35,844 | ₩35,268 | ₩35,495 | -0.68% | 7.3만 |
|---|
| 2026.03.27 | ₩35,656 | ₩35,697 | ₩35,268 | ₩35,361 | -0.83% | 8.6만 |
|---|
| 2026.03.26 | ₩36,313 | ₩36,515 | ₩35,750 | ₩35,750 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩36,971 | ₩36,971 | ₩36,678 | ₩36,702 | -0.73% | 2.8만 |
|---|
| 2026.03.24 | ₩36,005 | ₩36,541 | ₩36,005 | ₩36,193 | +0.52% | 8.3만 |
|---|
| 2026.03.23 | ₩36,582 | ₩37,030 | ₩36,374 | ₩36,515 | -0.18% | 10.8만 |
|---|
| 2026.03.20 | ₩36,702 | ₩36,702 | ₩35,737 | ₩35,764 | -2.56% | 4만 |
|---|
| 2026.03.19 | ₩36,568 | ₩37,051 | ₩36,541 | ₩36,890 | +0.88% | 16.7만 |
|---|
| 2026.03.18 | ₩37,561 | ₩37,587 | ₩37,011 | ₩37,011 | -1.46% | 27.6만 |
|---|
| 2026.03.17 | ₩37,802 | ₩37,949 | ₩37,762 | ₩37,789 | -0.04% | 4만 |
|---|
| 2026.03.16 | ₩37,453 | ₩37,708 | ₩37,347 | ₩37,614 | +0.43% | 8.3만 |
|---|
| 2026.03.13 | ₩37,400 | ₩37,574 | ₩36,877 | ₩36,944 | -1.22% | 7만 |
|---|
| 2026.03.12 | ₩37,721 | ₩37,721 | ₩37,252 | ₩37,319 | -1.07% | 5.7만 |
|---|
| 2026.03.11 | ₩38,151 | ₩38,177 | ₩37,802 | ₩37,909 | -0.63% | 4.3만 |
|---|
| 2026.03.10 | ₩38,392 | ₩38,821 | ₩38,110 | ₩38,110 | -0.73% | 6.7만 |
|---|
| 2026.03.09 | ₩37,413 | ₩38,405 | ₩37,279 | ₩38,379 | +2.58% | 4.2만 |
|---|
| 2026.03.06 | ₩37,842 | ₩38,218 | ₩37,616 | ₩37,815 | -0.07% | 5.6만 |
|---|
| 2026.03.05 | ₩38,539 | ₩38,741 | ₩38,003 | ₩38,352 | -0.49% | 5만 |
|---|
| 2026.03.04 | ₩38,821 | ₩39,062 | ₩38,623 | ₩39,009 | +0.48% | 6.8만 |
|---|
| 2026.03.03 | ₩38,298 | ₩38,902 | ₩37,909 | ₩38,593 | +0.77% | 8.6만 |
|---|
| 2026.03.02 | ₩39,277 | ₩39,666 | ₩39,223 | ₩39,425 | +0.38% | 10.6만 |
|---|
| 2026.02.27 | ₩39,813 | ₩39,974 | ₩39,720 | ₩39,974 | +0.40% | 4.9만 |
|---|
| 2026.02.26 | ₩40,015 | ₩40,052 | ₩39,652 | ₩40,015 | 0.00% | 6.3만 |
|---|
| 2026.02.25 | ₩39,840 | ₩40,095 | ₩39,840 | ₩39,988 | +0.37% | 5.8만 |
|---|
| 2026.02.24 | ₩39,425 | ₩39,812 | ₩39,425 | ₩39,652 | +0.58% | 3.9만 |
|---|
| 2026.02.23 | ₩39,612 | ₩39,746 | ₩39,384 | ₩39,505 | -0.27% | 6.5만 |
|---|
| 2026.02.20 | ₩39,317 | ₩39,706 | ₩39,317 | ₩39,706 | +0.99% | 8.7만 |
|---|
| 2026.02.19 | ₩39,183 | ₩39,371 | ₩39,183 | ₩39,277 | +0.24% | 6.8만 |
|---|
| 2026.02.18 | ₩39,344 | ₩39,665 | ₩39,304 | ₩39,304 | -0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩39,223 | ₩39,438 | ₩38,995 | ₩39,290 | +0.17% | 6.2만 |
|---|
| 2026.02.13 | ₩39,223 | ₩39,559 | ₩39,143 | ₩39,250 | +0.07% | 6.9만 |
|---|
| 2026.02.12 | ₩39,752 | ₩39,752 | ₩39,089 | ₩39,156 | -1.50% | 10.7만 |
|---|
| 2026.02.11 | ₩39,693 | ₩39,693 | ₩39,290 | ₩39,438 | -0.64% | 17.9만 |
|---|
| 2026.02.10 | ₩39,652 | ₩39,720 | ₩39,492 | ₩39,552 | -0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩39,130 | ₩39,485 | ₩39,036 | ₩39,478 | +0.89% | 4.5만 |
|---|
| 2026.02.06 | ₩38,553 | ₩39,143 | ₩38,553 | ₩39,143 | +1.53% | 10.3만 |
|---|
| 2026.02.05 | ₩38,446 | ₩38,486 | ₩38,177 | ₩38,271 | -0.45% | 18.8만 |
|---|
| 2026.02.04 | ₩38,781 | ₩38,861 | ₩38,298 | ₩38,526 | -0.66% | 8.5만 |
|---|
| 2026.02.03 | ₩38,902 | ₩38,902 | ₩38,392 | ₩38,794 | -0.28% | 6.8만 |
|---|
| 2026.02.02 | ₩38,580 | ₩38,989 | ₩38,580 | ₩38,754 | +0.45% | 14.8만 |
|---|
| 2026.01.30 | ₩38,902 | ₩38,955 | ₩38,486 | ₩38,687 | -0.55% | 9.7만 |
|---|
| 2026.01.29 | ₩39,049 | ₩39,103 | ₩38,535 | ₩39,036 | -0.03% | 6.1만 |
|---|
| 2026.01.28 | ₩39,089 | ₩39,183 | ₩38,834 | ₩38,955 | -0.34% | 8.5만 |
|---|
| 2026.01.27 | ₩38,915 | ₩39,172 | ₩38,915 | ₩39,089 | +0.45% | 7.3만 |
|---|
| 2026.01.26 | ₩38,687 | ₩38,982 | ₩38,687 | ₩38,855 | +0.43% | 10.5만 |
|---|
| 2026.01.23 | ₩38,379 | ₩38,620 | ₩38,379 | ₩38,472 | +0.24% | 4.3만 |
|---|
| 2026.01.22 | ₩38,405 | ₩38,607 | ₩38,379 | ₩38,392 | -0.03% | 14만 |
|---|
| 2026.01.21 | ₩37,882 | ₩38,405 | ₩37,856 | ₩38,151 | +0.71% | 7.6만 |
|---|
| 2026.01.20 | ₩37,869 | ₩38,191 | ₩37,654 | ₩37,681 | -0.50% | 19.7만 |
|---|
| 2026.01.16 | ₩38,767 | ₩38,781 | ₩38,446 | ₩38,446 | -0.83% | 8.7만 |
|---|
| 2026.01.15 | ₩38,861 | ₩38,902 | ₩38,707 | ₩38,781 | -0.21% | 9.3만 |
|---|
| 2026.01.14 | ₩38,513 | ₩38,714 | ₩38,419 | ₩38,647 | +0.35% | 10만 |
|---|
| 2026.01.13 | ₩38,767 | ₩38,781 | ₩38,526 | ₩38,526 | -0.62% | 7.9만 |
|---|
| 2026.01.12 | ₩38,392 | ₩38,794 | ₩38,392 | ₩38,767 | +0.98% | 8.8만 |
|---|
| 2026.01.09 | ₩38,486 | ₩38,674 | ₩38,313 | ₩38,607 | +0.31% | 13.6만 |
|---|
| 2026.01.08 | ₩38,231 | ₩38,365 | ₩38,177 | ₩38,285 | +0.14% | 6.8만 |
|---|
| 2026.01.07 | ₩38,506 | ₩38,592 | ₩38,332 | ₩38,446 | -0.16% | 41.1만 |
|---|
| 2026.01.06 | ₩38,312 | ₩38,462 | ₩38,267 | ₩38,312 | 0.00% | 14.2만 |
|---|
| 2026.01.05 | ₩38,110 | ₩38,352 | ₩38,053 | ₩38,312 | +0.53% | 7만 |
|---|
| 2026.01.02 | ₩38,030 | ₩38,030 | ₩37,668 | ₩37,916 | -0.30% | 8.6만 |
|---|
| 2025.12.31 | ₩38,124 | ₩38,177 | ₩37,654 | ₩37,708 | -1.09% | 27.6만 |
|---|
| 2025.12.30 | ₩39,197 | ₩39,197 | ₩38,218 | ₩38,875 | -0.82% | 17.2만 |
|---|
| 2025.12.29 | ₩38,499 | ₩39,357 | ₩38,439 | ₩39,264 | +1.99% | 11.2만 |
|---|
| 2025.12.26 | ₩39,398 | ₩39,559 | ₩39,331 | ₩39,492 | +0.24% | 3.3만 |
|---|
| 2025.12.24 | ₩39,290 | ₩39,559 | ₩39,290 | ₩39,478 | +0.48% | 3만 |
|---|
| 2025.12.23 | ₩39,076 | ₩39,304 | ₩39,009 | ₩39,250 | +0.45% | 4.7만 |
|---|
| 2025.12.22 | ₩38,928 | ₩39,156 | ₩38,915 | ₩39,076 | +0.38% | 3.3만 |
|---|
| 2025.12.19 | ₩38,633 | ₩38,995 | ₩38,633 | ₩38,767 | +0.35% | 3.7만 |
|---|
| 2025.12.18 | ₩38,620 | ₩39,062 | ₩38,546 | ₩38,553 | -0.17% | 3.2만 |
|---|
| 2025.12.17 | ₩38,674 | ₩38,687 | ₩38,137 | ₩38,137 | -1.39% | 3.5만 |
|---|
| 2025.12.16 | ₩38,647 | ₩38,794 | ₩38,459 | ₩38,629 | -0.05% | 4.2만 |
|---|
| 2025.12.15 | ₩38,928 | ₩39,277 | ₩38,647 | ₩38,714 | -0.55% | 2.5만 |
|---|
| 2025.12.12 | ₩39,317 | ₩39,317 | ₩38,553 | ₩38,714 | -1.53% | 8만 |
|---|
| 2025.12.11 | ₩39,022 | ₩39,237 | ₩38,861 | ₩39,197 | +0.45% | 5.5만 |
|---|
| 2025.12.10 | ₩38,499 | ₩39,223 | ₩38,499 | ₩39,009 | +1.32% | 23.1만 |
|---|
| 2025.12.09 | ₩38,666 | ₩38,754 | ₩38,486 | ₩38,486 | -0.46% | 3.5만 |
|---|
| 2025.12.08 | ₩38,808 | ₩38,808 | ₩38,553 | ₩38,607 | -0.52% | 6.8만 |
|---|
| 2025.12.05 | ₩39,103 | ₩39,103 | ₩38,781 | ₩38,794 | -0.79% | 5.1만 |
|---|
| 2025.12.04 | ₩38,888 | ₩38,995 | ₩38,727 | ₩38,741 | -0.38% | 7.9만 |
|---|
| 2025.12.03 | ₩38,687 | ₩38,995 | ₩38,687 | ₩38,995 | +0.80% | 9.4만 |
|---|
| 2025.12.02 | ₩38,687 | ₩38,754 | ₩38,523 | ₩38,687 | 0.00% | 3.7만 |
|---|
| 2025.12.01 | ₩38,607 | ₩38,828 | ₩38,580 | ₩38,620 | +0.03% | 4만 |
|---|
| 2025.11.28 | ₩38,861 | ₩43,300 | ₩38,794 | ₩38,955 | +0.24% | 2.5만 |
|---|
| 2025.11.26 | ₩38,553 | ₩38,915 | ₩38,553 | ₩38,861 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩38,278 | ₩38,553 | ₩37,949 | ₩38,486 | +0.54% | 4.9만 |
|---|
| 2025.11.24 | ₩37,748 | ₩38,136 | ₩37,724 | ₩38,097 | +0.92% | 3.3만 |
|---|
| 2025.11.21 | ₩37,279 | ₩37,756 | ₩37,131 | ₩37,628 | +0.94% | 4.5만 |
|---|
| 2025.11.20 | ₩38,164 | ₩38,379 | ₩37,111 | ₩37,131 | -2.71% | 5.1만 |
|---|
| 2025.11.19 | ₩37,574 | ₩37,923 | ₩37,480 | ₩37,534 | -0.11% | 6.7만 |
|---|
| 2025.11.18 | ₩37,681 | ₩37,842 | ₩37,426 | ₩37,507 | -0.46% | 6.5만 |
|---|
| 2025.11.17 | ₩38,003 | ₩38,312 | ₩37,721 | ₩37,869 | -0.35% | 6.5만 |
|---|
| 2025.11.14 | ₩38,124 | ₩38,472 | ₩37,917 | ₩38,271 | +0.39% | 7.3만 |
|---|
| 2025.11.13 | ₩38,754 | ₩39,062 | ₩38,312 | ₩38,432 | -0.83% | 6.3만 |
|---|
| 2025.11.12 | ₩38,955 | ₩39,143 | ₩38,863 | ₩38,888 | -0.17% | 7만 |
|---|
| 2025.11.11 | ₩38,700 | ₩38,995 | ₩38,700 | ₩38,928 | +0.59% | 5.2만 |
|---|
| 2025.11.10 | ₩38,499 | ₩38,739 | ₩38,352 | ₩38,580 | +0.21% | 6.5만 |
|---|
| 2025.11.07 | ₩38,017 | ₩38,212 | ₩37,794 | ₩38,110 | +0.25% | 6.5만 |
|---|
| 2025.11.06 | ₩38,338 | ₩38,472 | ₩38,057 | ₩38,084 | -0.66% | 11.1만 |
|---|
| 2025.11.05 | ₩38,338 | ₩38,526 | ₩38,191 | ₩38,244 | -0.24% | 5.1만 |
|---|
| 2025.11.04 | ₩38,318 | ₩38,593 | ₩38,110 | ₩38,298 | -0.05% | 7.8만 |
|---|
| 2025.11.03 | ₩38,801 | ₩38,821 | ₩38,365 | ₩38,821 | +0.05% | 27.2만 |
|---|
| 2025.10.31 | ₩38,792 | ₩38,861 | ₩38,505 | ₩38,727 | -0.17% | 49.8만 |
|---|
| 2025.10.30 | ₩38,741 | ₩38,955 | ₩38,620 | ₩38,620 | -0.31% | 94.6만 |
|---|
| 2025.10.29 | ₩39,317 | ₩39,411 | ₩38,861 | ₩39,156 | -0.41% | 10.3만 |
|---|
| 2025.10.28 | ₩39,210 | ₩39,438 | ₩39,210 | ₩39,438 | +0.58% | 7.9만 |
|---|
| 2025.10.27 | ₩39,197 | ₩39,304 | ₩39,049 | ₩39,304 | +0.27% | 7만 |
|---|
| 2025.10.24 | ₩38,821 | ₩38,994 | ₩38,821 | ₩38,915 | +0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩38,419 | ₩38,727 | ₩38,419 | ₩38,499 | +0.21% | 2.7만 |
|---|
| 2025.10.22 | ₩38,700 | ₩38,700 | ₩38,283 | ₩38,566 | -0.35% | 2.1만 |
|---|
| 2025.10.21 | ₩38,607 | ₩38,757 | ₩38,580 | ₩38,687 | +0.21% | 4.4만 |
|---|
| 2025.10.20 | ₩38,432 | ₩38,767 | ₩38,432 | ₩38,754 | +0.84% | 2.6만 |
|---|
| 2025.10.17 | ₩38,151 | ₩38,312 | ₩38,030 | ₩38,151 | 0.00% | 34.8만 |
|---|
| 2025.10.16 | ₩38,405 | ₩38,499 | ₩38,110 | ₩38,352 | -0.14% | 2.2만 |
|---|
| 2025.10.15 | ₩38,365 | ₩38,514 | ₩37,990 | ₩38,298 | -0.17% | 4.8만 |
|---|
| 2025.10.14 | ₩37,695 | ₩38,177 | ₩37,494 | ₩37,949 | +0.68% | 4.7만 |
|---|
| 2025.10.13 | ₩37,748 | ₩38,070 | ₩37,721 | ₩38,070 | +0.85% | 3.2만 |
|---|
| 2025.10.10 | ₩38,218 | ₩38,341 | ₩37,357 | ₩37,467 | -1.96% | 3.3만 |
|---|