시장 데이터를 불러오는 중
전체 종목
Return Stacked U.S. Stocks & Managed Futures ETF 과거 주가
Return Stacked U.S. Stocks & Managed Futures ETF · RSST · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked U.S. Stocks & Managed Futures ETF · RSST · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,509 | ₩49,058 | ₩48,469 | ₩48,482 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,670 | ₩48,804 | ₩47,839 | ₩48,013 | -1.35% | 11.9만 |
| 2026.10.07 | ₩49,072 | ₩49,072 | ₩48,361 | ₩48,549 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,361 | ₩48,683 | ₩48,335 | ₩48,656 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,986 | ₩48,603 | ₩47,986 | ₩48,388 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,289 | ₩47,973 | ₩47,263 | ₩47,973 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,839 | ₩47,866 | ₩46,995 | ₩47,403 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,624 | ₩48,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,504 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,758 | ₩47,785 | ₩47,464 | ₩47,544 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,268 | ₩48,268 | ₩47,772 | ₩47,839 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,986 | ₩48,201 | ₩47,852 | ₩47,946 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,571 | ₩48,348 | ₩47,504 | ₩48,348 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,531 | ₩47,973 | ₩47,449 | ₩47,959 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,330 | ₩47,571 | ₩47,196 | ₩47,343 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,753 | ₩47,517 | ₩46,753 | ₩47,403 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,566 | ₩46,713 | ₩46,338 | ₩46,713 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,311 | ₩46,619 | ₩46,184 | ₩46,452 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,566 | ₩46,566 | ₩45,862 | ₩46,365 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,311 | ₩46,512 | ₩46,231 | ₩46,458 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,405 | ₩46,613 | ₩46,190 | ₩46,365 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,432 | ₩46,700 | ₩46,324 | ₩46,579 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,681 | ₩46,177 | ₩45,641 | ₩46,164 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,614 | ₩45,802 | ₩45,520 | ₩45,708 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,896 | ₩45,922 | ₩45,681 | ₩45,735 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,909 | ₩45,936 | ₩45,768 | ₩45,896 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,440 | ₩46,097 | ₩45,400 | ₩46,097 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,413 | ₩45,735 | ₩45,346 | ₩45,581 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,199 | ₩45,494 | ₩45,199 | ₩45,427 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,561 | ₩45,829 | ₩45,306 | ₩45,480 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,641 | ₩45,949 | ₩45,440 | ₩45,520 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,958 | ₩45,427 | ₩44,944 | ₩45,393 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,596 | ₩44,964 | ₩44,596 | ₩44,797 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,649 | ₩44,761 | ₩44,542 | ₩44,572 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩45,011 | ₩45,011 | ₩44,716 | ₩44,743 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,958 | ₩45,306 | ₩44,917 | ₩45,145 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,877 | ₩44,978 | ₩44,569 | ₩44,609 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩45,065 | ₩45,211 | ₩44,817 | ₩44,864 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,279 | ₩45,291 | ₩44,891 | ₩44,891 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,413 | ₩45,634 | ₩45,413 | ₩45,480 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,388 | ₩45,587 | ₩45,380 | ₩45,574 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,199 | ₩45,675 | ₩45,199 | ₩45,494 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,199 | ₩45,433 | ₩45,159 | ₩45,400 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,400 | ₩45,400 | ₩45,011 | ₩45,172 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,212 | ₩45,413 | ₩45,025 | ₩45,413 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,696 | ₩45,038 | ₩44,680 | ₩45,025 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,770 | ₩44,891 | ₩44,676 | ₩44,770 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩45,078 | ₩45,145 | ₩44,542 | ₩44,636 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,926 | ₩44,797 | ₩43,872 | ₩44,757 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,189 | ₩43,883 | ₩43,041 | ₩43,825 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,537 | ₩43,752 | ₩43,122 | ₩43,671 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,309 | ₩43,309 | ₩42,686 | ₩43,127 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩44,073 | ₩44,073 | ₩43,032 | ₩43,095 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,792 | ₩44,033 | ₩43,631 | ₩43,979 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,341 | ₩44,522 | ₩43,778 | ₩43,939 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,180 | ₩44,542 | ₩44,116 | ₩44,328 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,542 | ₩44,663 | ₩44,201 | ₩44,395 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,737 | ₩44,984 | ₩44,737 | ₩44,824 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,221 | ₩44,770 | ₩44,221 | ₩44,770 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩44,020 | ₩44,222 | ₩43,766 | ₩43,845 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,537 | ₩44,017 | ₩43,376 | ₩43,792 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,368 | ₩44,542 | ₩43,992 | ₩44,154 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,676 | ₩44,676 | ₩44,120 | ₩44,462 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,261 | ₩44,515 | ₩44,127 | ₩44,435 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,140 | ₩44,440 | ₩44,140 | ₩44,328 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,966 | ₩44,375 | ₩43,825 | ₩44,375 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,778 | ₩44,020 | ₩43,644 | ₩44,020 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,524 | ₩43,725 | ₩43,309 | ₩43,725 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,939 | ₩43,939 | ₩43,405 | ₩43,752 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,926 | ₩44,112 | ₩43,740 | ₩43,953 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,202 | ₩43,584 | ₩42,680 | ₩43,182 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,792 | ₩43,939 | ₩43,443 | ₩43,725 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,417 | ₩43,939 | ₩43,283 | ₩43,805 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,653 | ₩42,999 | ₩42,231 | ₩42,934 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,902 | ₩42,680 | ₩41,835 | ₩42,362 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩43,082 | ₩43,130 | ₩42,331 | ₩42,800 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,747 | ₩43,115 | ₩42,318 | ₩42,527 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,747 | ₩43,376 | ₩42,720 | ₩43,041 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,381 | ₩44,529 | ₩43,939 | ₩44,154 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩44,113 | ₩44,247 | ₩43,644 | ₩44,201 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,778 | ₩44,033 | ₩43,323 | ₩43,403 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,301 | ₩44,355 | ₩43,812 | ₩43,886 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,832 | ₩44,542 | ₩43,832 | ₩44,515 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,470 | ₩43,604 | ₩43,015 | ₩43,510 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,559 | ₩43,216 | ₩42,170 | ₩43,055 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,666 | ₩43,208 | ₩42,077 | ₩42,103 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩44,073 | ₩44,355 | ₩41,675 | ₩43,103 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,993 | ₩44,542 | ₩43,662 | ₩43,725 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,494 | ₩45,494 | ₩43,015 | ₩43,216 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,453 | ₩46,338 | ₩45,453 | ₩46,251 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,619 | ₩46,619 | ₩46,123 | ₩46,137 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,909 | ₩46,606 | ₩45,909 | ₩46,579 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,534 | ₩46,338 | ₩45,534 | ₩46,066 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,340 | ₩45,628 | ₩45,212 | ₩45,420 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,810 | ₩45,393 | ₩44,690 | ₩45,302 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩45,025 | ₩45,025 | ₩44,676 | ₩44,917 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,400 | ₩45,587 | ₩45,148 | ₩45,333 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩45,038 | ₩45,427 | ₩45,025 | ₩45,092 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,616 | ₩44,931 | ₩44,576 | ₩44,864 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,475 | ₩44,730 | ₩44,284 | ₩44,730 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,489 | ₩44,757 | ₩44,087 | ₩44,422 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,716 | ₩44,928 | ₩44,368 | ₩44,864 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,931 | ₩45,159 | ₩44,495 | ₩44,757 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,172 | ₩45,641 | ₩45,135 | ₩45,601 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩45,078 | ₩45,407 | ₩44,702 | ₩45,319 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,609 | ₩45,038 | ₩44,234 | ₩44,998 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,274 | ₩44,837 | ₩44,274 | ₩44,757 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,845 | ₩44,288 | ₩43,819 | ₩44,273 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,671 | ₩43,752 | ₩43,443 | ₩43,564 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,376 | ₩43,804 | ₩43,350 | ₩43,738 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩43,028 | ₩43,283 | ₩42,921 | ₩43,095 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,827 | ₩42,961 | ₩42,572 | ₩42,800 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,720 | ₩43,048 | ₩42,720 | ₩42,760 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,304 | ₩42,771 | ₩42,010 | ₩42,680 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,298 | ₩42,452 | ₩42,103 | ₩42,452 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,264 | ₩42,331 | ₩41,983 | ₩42,304 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,385 | ₩42,532 | ₩42,224 | ₩42,492 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,184 | ₩42,385 | ₩41,959 | ₩42,385 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩42,077 | ₩42,278 | ₩41,661 | ₩42,050 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,969 | ₩42,291 | ₩41,876 | ₩42,251 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,969 | ₩42,050 | ₩41,420 | ₩41,581 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,634 | ₩41,889 | ₩41,634 | ₩41,889 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,608 | ₩41,969 | ₩41,503 | ₩41,902 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,554 | ₩41,634 | ₩41,326 | ₩41,567 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩41,058 | ₩41,360 | ₩40,970 | ₩41,353 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,616 | ₩40,951 | ₩40,556 | ₩40,951 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,892 | ₩40,507 | ₩39,866 | ₩40,495 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,134 | ₩40,160 | ₩39,839 | ₩39,959 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,732 | ₩40,080 | ₩39,611 | ₩40,033 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,611 | ₩39,665 | ₩39,289 | ₩39,531 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,593 | ₩38,794 | ₩38,378 | ₩38,794 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,532 | ₩38,847 | ₩38,532 | ₩38,847 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,856 | ₩38,593 | ₩37,856 | ₩38,593 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,217 | ₩38,499 | ₩38,090 | ₩38,298 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,199 | ₩37,976 | ₩37,186 | ₩37,896 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,373 | ₩37,373 | ₩36,683 | ₩36,784 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,373 | ₩37,494 | ₩36,985 | ₩37,092 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,869 | ₩38,164 | ₩37,534 | ₩37,601 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,258 | ₩38,370 | ₩38,030 | ₩38,164 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,641 | ₩38,150 | ₩37,641 | ₩37,963 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩38,016 | ₩38,459 | ₩37,848 | ₩37,896 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,311 | ₩38,405 | ₩37,507 | ₩37,688 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,231 | ₩38,606 | ₩37,990 | ₩38,378 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,705 | ₩39,705 | ₩38,780 | ₩38,794 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,651 | ₩39,785 | ₩39,464 | ₩39,490 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,249 | ₩39,464 | ₩39,169 | ₩39,222 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,316 | ₩39,477 | ₩38,579 | ₩38,579 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,517 | ₩39,611 | ₩39,169 | ₩39,169 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,906 | ₩40,000 | ₩39,631 | ₩39,946 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,839 | ₩40,268 | ₩39,665 | ₩39,879 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,861 | ₩39,758 | ₩38,619 | ₩39,732 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,611 | ₩39,651 | ₩38,874 | ₩39,383 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,120 | ₩40,213 | ₩39,330 | ₩39,839 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩40,000 | ₩40,603 | ₩39,866 | ₩40,536 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,129 | ₩39,904 | ₩38,526 | ₩39,611 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,201 | ₩41,139 | ₩40,201 | ₩41,005 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,911 | ₩41,139 | ₩40,770 | ₩41,139 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,380 | ₩41,380 | ₩40,324 | ₩41,085 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,897 | ₩42,291 | ₩40,897 | ₩41,380 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,187 | ₩40,723 | ₩40,187 | ₩40,643 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,710 | ₩40,915 | ₩39,946 | ₩40,241 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,120 | ₩40,737 | ₩39,986 | ₩40,737 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩40,053 | ₩40,449 | ₩39,785 | ₩40,160 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩40,053 | ₩41,902 | ₩39,953 | ₩40,120 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,517 | ₩39,988 | ₩39,035 | ₩39,825 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,544 | ₩40,134 | ₩39,370 | ₩39,758 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,978 | ₩40,978 | ₩39,477 | ₩39,584 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,857 | ₩41,069 | ₩40,415 | ₩40,683 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,830 | ₩40,897 | ₩40,536 | ₩40,536 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,254 | ₩40,978 | ₩40,067 | ₩40,871 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩39,021 | ₩40,333 | ₩39,021 | ₩40,160 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,968 | ₩39,269 | ₩38,422 | ₩38,552 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,576 | ₩40,576 | ₩39,410 | ₩39,812 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,308 | ₩44,341 | ₩39,437 | ₩40,053 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,598 | ₩40,178 | ₩39,490 | ₩40,013 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,737 | ₩40,884 | ₩38,861 | ₩39,678 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,251 | ₩42,465 | ₩39,691 | ₩41,661 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,407 | ₩41,661 | ₩41,152 | ₩41,661 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,844 | ₩41,259 | ₩40,753 | ₩41,259 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,415 | ₩40,951 | ₩40,415 | ₩40,656 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,201 | ₩40,509 | ₩40,080 | ₩40,348 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,852 | ₩40,388 | ₩39,812 | ₩40,241 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,928 | ₩40,502 | ₩38,795 | ₩39,638 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,598 | ₩39,598 | ₩38,539 | ₩38,686 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,294 | ₩40,294 | ₩39,665 | ₩40,093 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,321 | ₩40,629 | ₩40,127 | ₩40,214 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,241 | ₩40,308 | ₩39,665 | ₩40,308 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,576 | ₩40,576 | ₩40,060 | ₩40,308 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,879 | ₩40,428 | ₩39,879 | ₩40,361 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,517 | ₩40,006 | ₩39,263 | ₩39,919 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,887 | ₩39,155 | ₩38,727 | ₩39,129 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,705 | ₩39,705 | ₩39,102 | ₩39,209 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,169 | ₩39,732 | ₩39,169 | ₩39,705 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,579 | ₩39,236 | ₩38,579 | ₩39,155 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,298 | ₩38,579 | ₩37,789 | ₩38,284 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,472 | ₩38,472 | ₩37,923 | ₩37,990 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,619 | ₩38,901 | ₩38,599 | ₩38,700 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩39,008 | ₩39,075 | ₩38,157 | ₩38,418 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,477 | ₩39,732 | ₩39,410 | ₩39,732 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,129 | ₩39,316 | ₩39,028 | ₩39,263 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,713 | ₩39,196 | ₩38,633 | ₩39,196 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,646 | ₩38,794 | ₩38,365 | ₩38,767 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,614 | ₩38,353 | ₩37,614 | ₩38,258 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,480 | ₩37,896 | ₩37,172 | ₩37,440 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,494 | ₩37,659 | ₩36,904 | ₩36,971 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,574 | ₩37,574 | ₩36,891 | ₩37,279 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,882 | ₩37,884 | ₩37,454 | ₩37,641 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,445 | ₩38,445 | ₩37,202 | ₩37,413 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,949 | ₩38,459 | ₩37,667 | ₩38,459 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,413 | ₩38,191 | ₩37,409 | ₩37,909 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,601 | ₩37,815 | ₩37,487 | ₩37,641 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,614 | ₩37,710 | ₩37,227 | ₩37,346 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,842 | ₩38,055 | ₩37,601 | ₩37,869 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,534 | ₩37,748 | ₩37,374 | ₩37,695 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,253 | ₩37,722 | ₩37,253 | ₩37,655 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,266 | ₩37,547 | ₩37,188 | ₩37,279 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,306 | ₩37,789 | ₩37,105 | ₩37,145 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,381 | ₩38,881 | ₩37,018 | ₩37,454 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩37,105 | ₩37,440 | ₩36,918 | ₩37,324 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩36,073 | ₩36,837 | ₩35,859 | ₩36,797 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,779 | ₩36,301 | ₩35,631 | ₩36,282 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,934 | ₩35,913 | ₩34,827 | ₩35,403 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,690 | ₩36,877 | ₩34,841 | ₩34,841 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,604 | ₩36,273 | ₩34,680 | ₩35,779 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,718 | ₩36,047 | ₩35,149 | ₩35,805 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,636 | ₩36,877 | ₩35,658 | ₩36,114 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,147 | ₩37,119 | ₩35,953 | ₩36,784 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,909 | ₩37,909 | ₩36,801 | ₩36,824 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,191 | ₩38,284 | ₩37,990 | ₩38,244 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,601 | ₩38,432 | ₩37,521 | ₩38,150 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,226 | ₩37,802 | ₩37,092 | ₩37,708 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,181 | ₩36,663 | ₩35,645 | ₩36,556 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,998 | ₩37,132 | ₩36,328 | ₩36,529 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,971 | ₩37,944 | ₩36,877 | ₩37,179 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,226 | ₩37,279 | ₩36,663 | ₩36,931 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,948 | ₩37,948 | ₩37,334 | ₩37,722 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,601 | ₩37,869 | ₩37,320 | ₩37,413 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,775 | ₩37,949 | ₩37,529 | ₩37,614 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,137 | ₩38,432 | ₩37,695 | ₩38,043 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩38,097 | ₩38,203 | ₩37,858 | ₩38,003 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,494 | ₩38,030 | ₩37,494 | ₩37,949 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,494 | ₩37,547 | ₩37,279 | ₩37,427 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,750 | ₩37,132 | ₩36,730 | ₩36,971 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,609 | ₩36,730 | ₩36,016 | ₩36,408 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,985 | ₩36,985 | ₩36,542 | ₩36,596 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,864 | ₩37,383 | ₩36,864 | ₩37,293 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,274 | ₩36,415 | ₩35,886 | ₩36,274 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,636 | ₩37,065 | ₩36,033 | ₩36,328 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,703 | ₩37,011 | ₩35,966 | ₩36,542 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,484 | ₩36,495 | ₩35,310 | ₩36,315 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,390 | ₩36,368 | ₩35,390 | ₩36,140 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,556 | ₩36,690 | ₩34,653 | ₩34,666 | -5.17% | 2.1만 |
|---|