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 | ₩40,219 | ₩40,393 | ₩40,145 | ₩40,259 | +0.10% | 3.5만 |
| 2026.10.08 | ₩39,971 | ₩40,138 | ₩39,830 | ₩40,125 | +0.39% | 6.3만 |
| 2026.10.07 | ₩40,017 | ₩40,284 | ₩39,924 | ₩40,098 | +0.20% | 4.1만 |
| 2026.10.06 | ₩40,446 | ₩40,674 | ₩40,446 | ₩40,500 | +0.13% | 4.9만 |
| 2026.10.05 | ₩40,125 | ₩40,353 | ₩40,031 | ₩40,165 | +0.10% | 5.5만 |
| 2026.10.02 | ₩40,205 | ₩40,393 | ₩39,950 | ₩40,084 | -0.30% | 6.7만 |
| 2026.10.01 | ₩39,615 | ₩39,910 | ₩39,374 | ₩39,816 | +0.51% | 9.3만 |
| 2026.09.30 | ₩40,071 | ₩40,165 | ₩39,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,783 |
| -0.72% |
| 6.8만 |
| 2026.09.29 | ₩40,165 | ₩40,165 | ₩39,696 | ₩39,964 | -0.50% | 11.5만 |
|---|
| 2026.09.28 | ₩40,178 | ₩40,366 | ₩39,937 | ₩40,151 | -0.07% | 10만 |
|---|
| 2026.09.25 | ₩40,473 | ₩40,647 | ₩40,219 | ₩40,527 | +0.13% | 5.9만 |
|---|
| 2026.09.24 | ₩40,420 | ₩40,520 | ₩40,127 | ₩40,312 | -0.27% | 8.9만 |
|---|
| 2026.09.23 | ₩41,157 | ₩41,157 | ₩40,420 | ₩40,513 | -1.56% | 3.9만 |
|---|
| 2026.09.22 | ₩41,344 | ₩41,445 | ₩41,143 | ₩41,358 | +0.03% | 10만 |
|---|
| 2026.09.21 | ₩40,848 | ₩41,277 | ₩40,848 | ₩41,240 | +0.96% | 3.8만 |
|---|
| 2026.09.18 | ₩40,578 | ₩40,580 | ₩40,366 | ₩40,513 | -0.16% | 12.3만 |
|---|
| 2026.09.17 | ₩40,728 | ₩40,808 | ₩40,634 | ₩40,771 | +0.11% | 6.9만 |
|---|
| 2026.09.16 | ₩40,527 | ₩40,674 | ₩39,857 | ₩40,125 | -0.99% | 3만 |
|---|
| 2026.09.15 | ₩40,487 | ₩40,487 | ₩40,205 | ₩40,219 | -0.66% | 12.7만 |
|---|
| 2026.09.14 | ₩40,460 | ₩40,768 | ₩40,299 | ₩40,487 | +0.07% | 6.2만 |
|---|
| 2026.09.11 | ₩41,049 | ₩41,076 | ₩40,795 | ₩40,795 | -0.62% | 4.7만 |
|---|
| 2026.09.10 | ₩40,728 | ₩40,795 | ₩40,520 | ₩40,594 | -0.33% | 4만 |
|---|
| 2026.09.09 | ₩41,425 | ₩41,465 | ₩41,103 | ₩41,183 | -0.58% | 8.3만 |
|---|
| 2026.09.08 | ₩41,706 | ₩41,773 | ₩41,492 | ₩41,545 | -0.39% | 6.9만 |
|---|
| 2026.09.04 | ₩41,875 | ₩41,875 | ₩41,702 | ₩41,780 | -0.23% | 6.6만 |
|---|
| 2026.09.03 | ₩41,626 | ₩41,880 | ₩41,517 | ₩41,827 | +0.48% | 6.5만 |
|---|
| 2026.09.02 | ₩41,183 | ₩41,358 | ₩41,177 | ₩41,304 | +0.29% | 3.4만 |
|---|
| 2026.09.01 | ₩41,331 | ₩41,438 | ₩40,996 | ₩41,102 | -0.55% | 7.5만 |
|---|
| 2026.08.31 | ₩41,733 | ₩41,733 | ₩41,438 | ₩41,599 | -0.32% | 3.5만 |
|---|
| 2026.08.28 | ₩42,061 | ₩42,148 | ₩41,666 | ₩41,760 | -0.72% | 4만 |
|---|
| 2026.08.27 | ₩41,880 | ₩42,061 | ₩41,863 | ₩42,002 | +0.29% | 2.9만 |
|---|
| 2026.08.26 | ₩41,921 | ₩41,934 | ₩41,733 | ₩41,880 | -0.10% | 6.4만 |
|---|
| 2026.08.25 | ₩41,860 | ₩41,941 | ₩41,760 | ₩41,941 | +0.19% | 8.3만 |
|---|
| 2026.08.24 | ₩41,666 | ₩41,666 | ₩41,478 | ₩41,559 | -0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩41,666 | ₩41,733 | ₩41,567 | ₩41,679 | +0.03% | 12.6만 |
|---|
| 2026.08.20 | ₩41,652 | ₩41,773 | ₩41,344 | ₩41,545 | -0.26% | 14만 |
|---|
| 2026.08.19 | ₩42,028 | ₩42,028 | ₩41,760 | ₩41,773 | -0.61% | 2.6만 |
|---|
| 2026.08.18 | ₩41,559 | ₩41,679 | ₩41,492 | ₩41,505 | -0.13% | 6.7만 |
|---|
| 2026.08.17 | ₩42,148 | ₩42,189 | ₩41,887 | ₩41,961 | -0.45% | 5.5만 |
|---|
| 2026.08.14 | ₩42,202 | ₩42,276 | ₩41,982 | ₩42,122 | -0.19% | 7.2만 |
|---|
| 2026.08.13 | ₩42,175 | ₩42,376 | ₩42,128 | ₩42,282 | +0.25% | 5.3만 |
|---|
| 2026.08.12 | ₩41,977 | ₩42,028 | ₩41,874 | ₩41,934 | -0.10% | 3.1만 |
|---|
| 2026.08.11 | ₩41,947 | ₩41,988 | ₩41,666 | ₩41,666 | -0.67% | 5.5만 |
|---|
| 2026.08.10 | ₩41,773 | ₩41,961 | ₩41,679 | ₩41,714 | -0.14% | 3.7만 |
|---|
| 2026.08.07 | ₩41,907 | ₩42,001 | ₩41,787 | ₩41,907 | 0.00% | 10.2만 |
|---|
| 2026.08.06 | ₩41,699 | ₩41,854 | ₩41,476 | ₩41,478 | -0.53% | 20.8만 |
|---|
| 2026.08.05 | ₩42,017 | ₩42,135 | ₩41,800 | ₩41,800 | -0.52% | 5.6만 |
|---|
| 2026.08.04 | ₩41,291 | ₩41,934 | ₩41,291 | ₩41,921 | +1.53% | 4.5만 |
|---|
| 2026.08.03 | ₩40,594 | ₩41,027 | ₩40,594 | ₩40,956 | +0.89% | 5.8만 |
|---|
| 2026.07.31 | ₩40,473 | ₩40,554 | ₩40,011 | ₩40,520 | +0.12% | 4.5만 |
|---|
| 2026.07.30 | ₩40,151 | ₩40,513 | ₩40,031 | ₩40,513 | +0.90% | 4.3만 |
|---|
| 2026.07.29 | ₩40,192 | ₩40,413 | ₩39,669 | ₩39,682 | -1.27% | 4만 |
|---|
| 2026.07.28 | ₩40,192 | ₩40,495 | ₩40,071 | ₩40,312 | +0.30% | 4.3만 |
|---|
| 2026.07.27 | ₩40,466 | ₩40,580 | ₩40,118 | ₩40,286 | -0.45% | 3.2만 |
|---|
| 2026.07.24 | ₩40,084 | ₩40,445 | ₩40,058 | ₩40,138 | +0.13% | 3.5만 |
|---|
| 2026.07.23 | ₩40,111 | ₩40,205 | ₩39,843 | ₩40,098 | -0.03% | 5만 |
|---|
| 2026.07.22 | ₩40,675 | ₩40,781 | ₩40,630 | ₩40,630 | -0.11% | 2.9만 |
|---|
| 2026.07.21 | ₩40,554 | ₩40,768 | ₩40,421 | ₩40,741 | +0.46% | 7.8만 |
|---|
| 2026.07.20 | ₩40,634 | ₩40,741 | ₩40,319 | ₩40,379 | -0.63% | 5.7만 |
|---|
| 2026.07.17 | ₩40,513 | ₩40,748 | ₩40,394 | ₩40,493 | -0.05% | 4.6만 |
|---|
| 2026.07.16 | ₩40,822 | ₩41,070 | ₩40,741 | ₩40,795 | -0.07% | 34만 |
|---|
| 2026.07.15 | ₩41,116 | ₩41,289 | ₩40,948 | ₩41,170 | +0.13% | 4.4만 |
|---|
| 2026.07.14 | ₩41,049 | ₩41,116 | ₩40,929 | ₩40,970 | -0.19% | 3.7만 |
|---|
| 2026.07.13 | ₩41,009 | ₩41,035 | ₩40,607 | ₩40,661 | -0.85% | 6.3만 |
|---|
| 2026.07.10 | ₩41,103 | ₩41,319 | ₩41,103 | ₩41,250 | +0.36% | 3.3만 |
|---|
| 2026.07.09 | ₩40,902 | ₩41,224 | ₩40,808 | ₩41,116 | +0.52% | 7.8만 |
|---|
| 2026.07.08 | ₩40,674 | ₩40,781 | ₩40,406 | ₩40,701 | +0.07% | 5.1만 |
|---|
| 2026.07.07 | ₩41,317 | ₩41,317 | ₩40,875 | ₩40,969 | -0.84% | 11만 |
|---|
| 2026.07.06 | ₩41,317 | ₩41,587 | ₩41,317 | ₩41,505 | +0.45% | 5.7만 |
|---|
| 2026.07.02 | ₩41,170 | ₩41,478 | ₩40,661 | ₩40,982 | -0.46% | 6.5만 |
|---|
| 2026.07.01 | ₩41,049 | ₩41,291 | ₩40,899 | ₩41,049 | 0.00% | 5.5만 |
|---|
| 2026.06.30 | ₩41,250 | ₩41,451 | ₩41,197 | ₩41,224 | -0.06% | 4.5만 |
|---|
| 2026.06.29 | ₩40,982 | ₩41,224 | ₩40,775 | ₩41,197 | +0.52% | 16.6만 |
|---|
| 2026.06.26 | ₩40,527 | ₩41,103 | ₩40,527 | ₩40,634 | +0.26% | 4.4만 |
|---|
| 2026.06.25 | ₩41,143 | ₩41,250 | ₩40,822 | ₩40,929 | -0.52% | 6.8만 |
|---|
| 2026.06.24 | ₩40,822 | ₩41,049 | ₩40,661 | ₩40,795 | -0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩40,634 | ₩40,915 | ₩40,567 | ₩40,567 | -0.16% | 4.4만 |
|---|
| 2026.06.22 | ₩41,451 | ₩41,612 | ₩41,317 | ₩41,331 | -0.29% | 6.9만 |
|---|
| 2026.06.18 | ₩41,505 | ₩41,652 | ₩41,451 | ₩41,599 | +0.23% | 4.1만 |
|---|
| 2026.06.17 | ₩41,612 | ₩41,760 | ₩40,889 | ₩40,956 | -1.58% | 5.8만 |
|---|
| 2026.06.16 | ₩41,760 | ₩41,760 | ₩41,559 | ₩41,572 | -0.45% | 33.7만 |
|---|
| 2026.06.15 | ₩41,545 | ₩41,760 | ₩41,545 | ₩41,719 | +0.42% | 6.4만 |
|---|
| 2026.06.12 | ₩40,808 | ₩41,130 | ₩40,567 | ₩40,960 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩39,816 | ₩40,969 | ₩39,816 | ₩40,862 | +2.63% | 3.6만 |
|---|
| 2026.06.10 | ₩40,299 | ₩40,406 | ₩39,723 | ₩39,723 | -1.43% | 3.8만 |
|---|
| 2026.06.09 | ₩40,580 | ₩40,862 | ₩39,629 | ₩40,299 | -0.69% | 7.6만 |
|---|
| 2026.06.08 | ₩40,543 | ₩40,647 | ₩40,287 | ₩40,287 | -0.63% | 5.6만 |
|---|
| 2026.06.05 | ₩41,076 | ₩41,076 | ₩40,111 | ₩40,111 | -2.35% | 6.1만 |
|---|
| 2026.06.04 | ₩41,371 | ₩41,626 | ₩41,358 | ₩41,572 | +0.49% | 9.2만 |
|---|
| 2026.06.03 | ₩41,476 | ₩41,545 | ₩41,291 | ₩41,291 | -0.45% | 5.9만 |
|---|
| 2026.06.02 | ₩41,706 | ₩41,867 | ₩41,644 | ₩41,800 | +0.22% | 6.7만 |
|---|
| 2026.06.01 | ₩41,331 | ₩41,760 | ₩41,271 | ₩41,580 | +0.60% | 4.7만 |
|---|
| 2026.05.29 | ₩41,639 | ₩41,706 | ₩41,451 | ₩41,532 | -0.26% | 8.1만 |
|---|
| 2026.05.28 | ₩41,094 | ₩41,518 | ₩41,070 | ₩41,478 | +0.94% | 6.9만 |
|---|
| 2026.05.27 | ₩41,197 | ₩41,371 | ₩41,128 | ₩41,220 | +0.06% | 4.9만 |
|---|
| 2026.05.26 | ₩41,049 | ₩41,331 | ₩41,049 | ₩41,130 | +0.20% | 5만 |
|---|
| 2026.05.22 | ₩40,688 | ₩40,768 | ₩40,554 | ₩40,661 | -0.07% | 3.3만 |
|---|
| 2026.05.21 | ₩40,044 | ₩40,661 | ₩40,024 | ₩40,580 | +1.34% | 6만 |
|---|
| 2026.05.20 | ₩39,790 | ₩40,453 | ₩39,709 | ₩40,406 | +1.55% | 4.6만 |
|---|
| 2026.05.19 | ₩39,736 | ₩39,910 | ₩39,468 | ₩39,629 | -0.27% | 6.6만 |
|---|
| 2026.05.18 | ₩40,272 | ₩40,299 | ₩39,790 | ₩40,071 | -0.50% | 4.3만 |
|---|
| 2026.05.15 | ₩40,272 | ₩40,299 | ₩40,031 | ₩40,031 | -0.60% | 5.5만 |
|---|
| 2026.05.14 | ₩40,969 | ₩41,130 | ₩40,942 | ₩40,982 | +0.03% | 4.9만 |
|---|
| 2026.05.13 | ₩40,449 | ₩40,862 | ₩40,449 | ₩40,781 | +0.82% | 4.4만 |
|---|
| 2026.05.12 | ₩40,607 | ₩40,607 | ₩40,212 | ₩40,433 | -0.43% | 5.5만 |
|---|
| 2026.05.11 | ₩40,848 | ₩41,023 | ₩40,848 | ₩40,848 | 0.00% | 4.6만 |
|---|
| 2026.05.08 | ₩40,808 | ₩41,036 | ₩40,808 | ₩40,982 | +0.43% | 4.8만 |
|---|
| 2026.05.07 | ₩41,090 | ₩41,090 | ₩40,473 | ₩40,540 | -1.34% | 5.4만 |
|---|
| 2026.05.06 | ₩40,674 | ₩40,982 | ₩40,627 | ₩40,902 | +0.56% | 5.1만 |
|---|
| 2026.05.05 | ₩39,910 | ₩40,098 | ₩39,803 | ₩40,098 | +0.47% | 5.9만 |
|---|
| 2026.05.04 | ₩39,736 | ₩39,890 | ₩39,401 | ₩39,562 | -0.44% | 5.4만 |
|---|
| 2026.05.01 | ₩39,937 | ₩40,286 | ₩39,883 | ₩39,883 | -0.13% | 8.4만 |
|---|
| 2026.04.30 | ₩39,562 | ₩39,924 | ₩39,374 | ₩39,790 | +0.58% | 10.3만 |
|---|
| 2026.04.29 | ₩39,294 | ₩39,327 | ₩38,999 | ₩39,066 | -0.58% | 5만 |
|---|
| 2026.04.28 | ₩39,455 | ₩39,589 | ₩39,300 | ₩39,414 | -0.10% | 4만 |
|---|
| 2026.04.27 | ₩39,763 | ₩39,857 | ₩39,649 | ₩39,776 | +0.03% | 4.6만 |
|---|
| 2026.04.24 | ₩39,508 | ₩39,830 | ₩39,468 | ₩39,803 | +0.75% | 5.4만 |
|---|
| 2026.04.23 | ₩39,696 | ₩39,743 | ₩39,227 | ₩39,398 | -0.75% | 2.2만 |
|---|
| 2026.04.22 | ₩39,656 | ₩39,790 | ₩39,589 | ₩39,749 | +0.24% | 3.2만 |
|---|
| 2026.04.21 | ₩39,910 | ₩39,950 | ₩39,321 | ₩39,361 | -1.38% | 5.7만 |
|---|
| 2026.04.20 | ₩39,897 | ₩39,950 | ₩39,723 | ₩39,910 | +0.03% | 6.2만 |
|---|
| 2026.04.17 | ₩39,964 | ₩40,259 | ₩39,883 | ₩40,038 | +0.18% | 6.9만 |
|---|
| 2026.04.16 | ₩39,428 | ₩39,475 | ₩39,267 | ₩39,428 | 0.00% | 8.6만 |
|---|
| 2026.04.15 | ₩39,200 | ₩39,441 | ₩39,160 | ₩39,388 | +0.48% | 7.6만 |
|---|
| 2026.04.14 | ₩38,865 | ₩39,334 | ₩38,865 | ₩39,334 | +1.21% | 7.5만 |
|---|
| 2026.04.13 | ₩38,088 | ₩38,811 | ₩38,088 | ₩38,798 | +1.86% | 6만 |
|---|
| 2026.04.10 | ₩38,463 | ₩38,557 | ₩38,275 | ₩38,342 | -0.31% | 5.1만 |
|---|
| 2026.04.09 | ₩37,940 | ₩38,557 | ₩37,940 | ₩38,315 | +0.99% | 7.1만 |
|---|
| 2026.04.08 | ₩38,409 | ₩38,449 | ₩37,994 | ₩38,181 | -0.59% | 25.5만 |
|---|
| 2026.04.07 | ₩36,774 | ₩37,069 | ₩36,453 | ₩37,069 | +0.80% | 10.9만 |
|---|
| 2026.04.06 | ₩36,908 | ₩37,123 | ₩36,841 | ₩37,069 | +0.44% | 41.2만 |
|---|
| 2026.04.02 | ₩36,278 | ₩36,908 | ₩36,185 | ₩36,895 | +1.70% | 37.8만 |
|---|
| 2026.04.01 | ₩36,881 | ₩37,129 | ₩36,788 | ₩36,835 | -0.13% | 4.8만 |
|---|
| 2026.03.31 | ₩35,850 | ₩36,613 | ₩35,807 | ₩36,466 | +1.72% | 6.2만 |
|---|
| 2026.03.30 | ₩35,716 | ₩35,823 | ₩35,246 | ₩35,474 | -0.68% | 7.3만 |
|---|
| 2026.03.27 | ₩35,635 | ₩35,675 | ₩35,246 | ₩35,340 | -0.83% | 8.6만 |
|---|
| 2026.03.26 | ₩36,292 | ₩36,493 | ₩35,729 | ₩35,729 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩36,948 | ₩36,948 | ₩36,656 | ₩36,680 | -0.73% | 2.8만 |
|---|
| 2026.03.24 | ₩35,984 | ₩36,520 | ₩35,984 | ₩36,171 | +0.52% | 8.3만 |
|---|
| 2026.03.23 | ₩36,560 | ₩37,007 | ₩36,352 | ₩36,493 | -0.18% | 10.8만 |
|---|
| 2026.03.20 | ₩36,680 | ₩36,680 | ₩35,716 | ₩35,742 | -2.56% | 4만 |
|---|
| 2026.03.19 | ₩36,546 | ₩37,029 | ₩36,520 | ₩36,868 | +0.88% | 16.7만 |
|---|
| 2026.03.18 | ₩37,538 | ₩37,565 | ₩36,989 | ₩36,989 | -1.46% | 27.6만 |
|---|
| 2026.03.17 | ₩37,779 | ₩37,927 | ₩37,739 | ₩37,766 | -0.04% | 4만 |
|---|
| 2026.03.16 | ₩37,431 | ₩37,686 | ₩37,325 | ₩37,592 | +0.43% | 8.3만 |
|---|
| 2026.03.13 | ₩37,377 | ₩37,552 | ₩36,855 | ₩36,922 | -1.22% | 7만 |
|---|
| 2026.03.12 | ₩37,699 | ₩37,699 | ₩37,230 | ₩37,297 | -1.07% | 5.7만 |
|---|
| 2026.03.11 | ₩38,128 | ₩38,155 | ₩37,779 | ₩37,887 | -0.63% | 4.3만 |
|---|
| 2026.03.10 | ₩38,369 | ₩38,798 | ₩38,088 | ₩38,088 | -0.73% | 6.7만 |
|---|
| 2026.03.09 | ₩37,391 | ₩38,382 | ₩37,257 | ₩38,356 | +2.58% | 4.2만 |
|---|
| 2026.03.06 | ₩37,820 | ₩38,195 | ₩37,593 | ₩37,793 | -0.07% | 5.6만 |
|---|
| 2026.03.05 | ₩38,516 | ₩38,718 | ₩37,980 | ₩38,329 | -0.49% | 5만 |
|---|
| 2026.03.04 | ₩38,798 | ₩39,039 | ₩38,600 | ₩38,986 | +0.48% | 6.8만 |
|---|
| 2026.03.03 | ₩38,275 | ₩38,878 | ₩37,887 | ₩38,570 | +0.77% | 8.6만 |
|---|
| 2026.03.02 | ₩39,254 | ₩39,642 | ₩39,200 | ₩39,401 | +0.38% | 10.6만 |
|---|
| 2026.02.27 | ₩39,790 | ₩39,950 | ₩39,696 | ₩39,950 | +0.40% | 4.9만 |
|---|
| 2026.02.26 | ₩39,991 | ₩40,028 | ₩39,629 | ₩39,991 | 0.00% | 6.3만 |
|---|
| 2026.02.25 | ₩39,816 | ₩40,071 | ₩39,816 | ₩39,964 | +0.37% | 5.8만 |
|---|
| 2026.02.24 | ₩39,401 | ₩39,788 | ₩39,401 | ₩39,629 | +0.58% | 3.9만 |
|---|
| 2026.02.23 | ₩39,589 | ₩39,723 | ₩39,361 | ₩39,481 | -0.27% | 6.5만 |
|---|
| 2026.02.20 | ₩39,294 | ₩39,682 | ₩39,294 | ₩39,682 | +0.99% | 8.7만 |
|---|
| 2026.02.19 | ₩39,160 | ₩39,347 | ₩39,160 | ₩39,254 | +0.24% | 6.8만 |
|---|
| 2026.02.18 | ₩39,321 | ₩39,641 | ₩39,280 | ₩39,280 | -0.10% | 5.9만 |
|---|
| 2026.02.17 | ₩39,200 | ₩39,414 | ₩38,972 | ₩39,267 | +0.17% | 6.2만 |
|---|
| 2026.02.13 | ₩39,200 | ₩39,535 | ₩39,120 | ₩39,227 | +0.07% | 6.9만 |
|---|
| 2026.02.12 | ₩39,728 | ₩39,728 | ₩39,066 | ₩39,133 | -1.50% | 10.7만 |
|---|
| 2026.02.11 | ₩39,669 | ₩39,669 | ₩39,267 | ₩39,414 | -0.64% | 17.9만 |
|---|
| 2026.02.10 | ₩39,629 | ₩39,696 | ₩39,468 | ₩39,528 | -0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩39,106 | ₩39,461 | ₩39,012 | ₩39,455 | +0.89% | 4.5만 |
|---|
| 2026.02.06 | ₩38,530 | ₩39,120 | ₩38,530 | ₩39,120 | +1.53% | 10.3만 |
|---|
| 2026.02.05 | ₩38,423 | ₩38,463 | ₩38,155 | ₩38,248 | -0.45% | 18.8만 |
|---|
| 2026.02.04 | ₩38,758 | ₩38,838 | ₩38,275 | ₩38,503 | -0.66% | 8.5만 |
|---|
| 2026.02.03 | ₩38,878 | ₩38,878 | ₩38,369 | ₩38,771 | -0.28% | 6.8만 |
|---|
| 2026.02.02 | ₩38,557 | ₩38,965 | ₩38,557 | ₩38,731 | +0.45% | 14.8만 |
|---|
| 2026.01.30 | ₩38,878 | ₩38,932 | ₩38,463 | ₩38,664 | -0.55% | 9.7만 |
|---|
| 2026.01.29 | ₩39,026 | ₩39,079 | ₩38,512 | ₩39,012 | -0.03% | 6.1만 |
|---|
| 2026.01.28 | ₩39,066 | ₩39,160 | ₩38,811 | ₩38,932 | -0.34% | 8.5만 |
|---|
| 2026.01.27 | ₩38,892 | ₩39,149 | ₩38,892 | ₩39,066 | +0.45% | 7.3만 |
|---|
| 2026.01.26 | ₩38,664 | ₩38,959 | ₩38,664 | ₩38,831 | +0.43% | 10.5만 |
|---|
| 2026.01.23 | ₩38,356 | ₩38,597 | ₩38,356 | ₩38,449 | +0.24% | 4.3만 |
|---|
| 2026.01.22 | ₩38,382 | ₩38,583 | ₩38,356 | ₩38,369 | -0.03% | 14만 |
|---|
| 2026.01.21 | ₩37,860 | ₩38,382 | ₩37,833 | ₩38,128 | +0.71% | 7.6만 |
|---|
| 2026.01.20 | ₩37,846 | ₩38,168 | ₩37,632 | ₩37,659 | -0.50% | 19.7만 |
|---|
| 2026.01.16 | ₩38,744 | ₩38,758 | ₩38,423 | ₩38,423 | -0.83% | 8.7만 |
|---|
| 2026.01.15 | ₩38,838 | ₩38,878 | ₩38,684 | ₩38,758 | -0.21% | 9.3만 |
|---|
| 2026.01.14 | ₩38,490 | ₩38,691 | ₩38,396 | ₩38,624 | +0.35% | 10만 |
|---|
| 2026.01.13 | ₩38,744 | ₩38,758 | ₩38,503 | ₩38,503 | -0.62% | 7.9만 |
|---|
| 2026.01.12 | ₩38,369 | ₩38,771 | ₩38,369 | ₩38,744 | +0.98% | 8.8만 |
|---|
| 2026.01.09 | ₩38,463 | ₩38,651 | ₩38,290 | ₩38,583 | +0.31% | 13.6만 |
|---|
| 2026.01.08 | ₩38,208 | ₩38,342 | ₩38,155 | ₩38,262 | +0.14% | 6.8만 |
|---|
| 2026.01.07 | ₩38,483 | ₩38,569 | ₩38,309 | ₩38,423 | -0.16% | 41.1만 |
|---|
| 2026.01.06 | ₩38,289 | ₩38,439 | ₩38,244 | ₩38,289 | 0.00% | 14.2만 |
|---|
| 2026.01.05 | ₩38,088 | ₩38,329 | ₩38,030 | ₩38,289 | +0.53% | 7만 |
|---|
| 2026.01.02 | ₩38,007 | ₩38,007 | ₩37,645 | ₩37,893 | -0.30% | 8.6만 |
|---|
| 2025.12.31 | ₩38,101 | ₩38,155 | ₩37,632 | ₩37,686 | -1.09% | 27.6만 |
|---|
| 2025.12.30 | ₩39,173 | ₩39,173 | ₩38,195 | ₩38,852 | -0.82% | 17.2만 |
|---|
| 2025.12.29 | ₩38,476 | ₩39,334 | ₩38,416 | ₩39,240 | +1.99% | 11.2만 |
|---|
| 2025.12.26 | ₩39,374 | ₩39,535 | ₩39,307 | ₩39,468 | +0.24% | 3.3만 |
|---|
| 2025.12.24 | ₩39,267 | ₩39,535 | ₩39,267 | ₩39,455 | +0.48% | 3만 |
|---|
| 2025.12.23 | ₩39,053 | ₩39,280 | ₩38,986 | ₩39,227 | +0.45% | 4.7만 |
|---|
| 2025.12.22 | ₩38,905 | ₩39,133 | ₩38,892 | ₩39,053 | +0.38% | 3.3만 |
|---|
| 2025.12.19 | ₩38,610 | ₩38,972 | ₩38,610 | ₩38,744 | +0.35% | 3.7만 |
|---|
| 2025.12.18 | ₩38,597 | ₩39,039 | ₩38,523 | ₩38,530 | -0.17% | 3.2만 |
|---|
| 2025.12.17 | ₩38,651 | ₩38,664 | ₩38,114 | ₩38,114 | -1.39% | 3.5만 |
|---|
| 2025.12.16 | ₩38,624 | ₩38,771 | ₩38,436 | ₩38,606 | -0.05% | 4.2만 |
|---|
| 2025.12.15 | ₩38,905 | ₩39,254 | ₩38,624 | ₩38,691 | -0.55% | 2.5만 |
|---|
| 2025.12.12 | ₩39,294 | ₩39,294 | ₩38,530 | ₩38,691 | -1.53% | 8만 |
|---|
| 2025.12.11 | ₩38,999 | ₩39,213 | ₩38,838 | ₩39,173 | +0.45% | 5.5만 |
|---|
| 2025.12.10 | ₩38,476 | ₩39,200 | ₩38,476 | ₩38,986 | +1.32% | 23.1만 |
|---|
| 2025.12.09 | ₩38,642 | ₩38,731 | ₩38,463 | ₩38,463 | -0.46% | 3.5만 |
|---|
| 2025.12.08 | ₩38,785 | ₩38,785 | ₩38,530 | ₩38,583 | -0.52% | 6.8만 |
|---|
| 2025.12.05 | ₩39,079 | ₩39,079 | ₩38,758 | ₩38,771 | -0.79% | 5.1만 |
|---|
| 2025.12.04 | ₩38,865 | ₩38,972 | ₩38,704 | ₩38,718 | -0.38% | 7.9만 |
|---|
| 2025.12.03 | ₩38,664 | ₩38,972 | ₩38,664 | ₩38,972 | +0.80% | 9.4만 |
|---|
| 2025.12.02 | ₩38,664 | ₩38,731 | ₩38,500 | ₩38,664 | 0.00% | 3.7만 |
|---|
| 2025.12.01 | ₩38,583 | ₩38,805 | ₩38,557 | ₩38,597 | +0.03% | 4만 |
|---|
| 2025.11.28 | ₩38,838 | ₩43,274 | ₩38,771 | ₩38,932 | +0.24% | 2.5만 |
|---|
| 2025.11.26 | ₩38,530 | ₩38,892 | ₩38,530 | ₩38,838 | +0.80% | 2.1만 |
|---|
| 2025.11.25 | ₩38,255 | ₩38,530 | ₩37,927 | ₩38,463 | +0.54% | 4.9만 |
|---|
| 2025.11.24 | ₩37,726 | ₩38,113 | ₩37,702 | ₩38,074 | +0.92% | 3.3만 |
|---|
| 2025.11.21 | ₩37,257 | ₩37,734 | ₩37,109 | ₩37,605 | +0.94% | 4.5만 |
|---|
| 2025.11.20 | ₩38,141 | ₩38,356 | ₩37,089 | ₩37,109 | -2.71% | 5.1만 |
|---|
| 2025.11.19 | ₩37,552 | ₩37,900 | ₩37,458 | ₩37,511 | -0.11% | 6.7만 |
|---|
| 2025.11.18 | ₩37,659 | ₩37,820 | ₩37,404 | ₩37,485 | -0.46% | 6.5만 |
|---|
| 2025.11.17 | ₩37,980 | ₩38,289 | ₩37,699 | ₩37,846 | -0.35% | 6.5만 |
|---|
| 2025.11.14 | ₩38,101 | ₩38,449 | ₩37,895 | ₩38,248 | +0.39% | 7.3만 |
|---|
| 2025.11.13 | ₩38,731 | ₩39,039 | ₩38,289 | ₩38,409 | -0.83% | 6.3만 |
|---|
| 2025.11.12 | ₩38,932 | ₩39,120 | ₩38,839 | ₩38,865 | -0.17% | 7만 |
|---|
| 2025.11.11 | ₩38,677 | ₩38,972 | ₩38,677 | ₩38,905 | +0.59% | 5.2만 |
|---|
| 2025.11.10 | ₩38,476 | ₩38,716 | ₩38,329 | ₩38,557 | +0.21% | 6.5만 |
|---|
| 2025.11.07 | ₩37,994 | ₩38,189 | ₩37,771 | ₩38,088 | +0.25% | 6.5만 |
|---|
| 2025.11.06 | ₩38,315 | ₩38,449 | ₩38,034 | ₩38,061 | -0.66% | 11.1만 |
|---|
| 2025.11.05 | ₩38,315 | ₩38,503 | ₩38,168 | ₩38,222 | -0.24% | 5.1만 |
|---|
| 2025.11.04 | ₩38,295 | ₩38,570 | ₩38,088 | ₩38,275 | -0.05% | 7.8만 |
|---|
| 2025.11.03 | ₩38,778 | ₩38,798 | ₩38,342 | ₩38,798 | +0.05% | 27.2만 |
|---|
| 2025.10.31 | ₩38,768 | ₩38,838 | ₩38,482 | ₩38,704 | -0.17% | 49.8만 |
|---|
| 2025.10.30 | ₩38,718 | ₩38,932 | ₩38,597 | ₩38,597 | -0.31% | 94.6만 |
|---|
| 2025.10.29 | ₩39,294 | ₩39,388 | ₩38,838 | ₩39,133 | -0.41% | 10.3만 |
|---|
| 2025.10.28 | ₩39,187 | ₩39,414 | ₩39,187 | ₩39,414 | +0.58% | 7.9만 |
|---|
| 2025.10.27 | ₩39,173 | ₩39,280 | ₩39,026 | ₩39,280 | +0.27% | 7만 |
|---|
| 2025.10.24 | ₩38,798 | ₩38,971 | ₩38,798 | ₩38,892 | +0.24% | 1.8만 |
|---|
| 2025.10.23 | ₩38,396 | ₩38,704 | ₩38,396 | ₩38,476 | +0.21% | 2.7만 |
|---|
| 2025.10.22 | ₩38,677 | ₩38,677 | ₩38,261 | ₩38,543 | -0.35% | 2.1만 |
|---|
| 2025.10.21 | ₩38,583 | ₩38,734 | ₩38,557 | ₩38,664 | +0.21% | 4.4만 |
|---|
| 2025.10.20 | ₩38,409 | ₩38,744 | ₩38,409 | ₩38,731 | +0.84% | 2.6만 |
|---|
| 2025.10.17 | ₩38,128 | ₩38,289 | ₩38,007 | ₩38,128 | 0.00% | 34.8만 |
|---|
| 2025.10.16 | ₩38,382 | ₩38,476 | ₩38,088 | ₩38,329 | -0.14% | 2.2만 |
|---|
| 2025.10.15 | ₩38,342 | ₩38,491 | ₩37,967 | ₩38,275 | -0.17% | 4.8만 |
|---|
| 2025.10.14 | ₩37,672 | ₩38,155 | ₩37,471 | ₩37,927 | +0.68% | 4.7만 |
|---|
| 2025.10.13 | ₩37,726 | ₩38,047 | ₩37,699 | ₩38,047 | +0.85% | 3.2만 |
|---|
| 2025.10.10 | ₩38,195 | ₩38,318 | ₩37,334 | ₩37,444 | -1.96% | 3.3만 |
|---|