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 | ₩48,384 | ₩48,932 | ₩48,344 | ₩48,357 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,545 | ₩48,678 | ₩47,716 | ₩47,890 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,946 | ₩48,946 | ₩48,237 | ₩48,424 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,237 | ₩48,558 | ₩48,210 | ₩48,531 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,863 | ₩48,478 | ₩47,863 | ₩48,264 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,168 | ₩47,850 | ₩47,141 | ₩47,850 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,716 | ₩47,743 | ₩46,874 | ₩47,282 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,502 | ₩47,983 | ₩47,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,382 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,636 | ₩47,662 | ₩47,342 | ₩47,422 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,144 | ₩48,144 | ₩47,649 | ₩47,716 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,863 | ₩48,077 | ₩47,729 | ₩47,823 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,449 | ₩48,224 | ₩47,382 | ₩48,224 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,408 | ₩47,850 | ₩47,327 | ₩47,836 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,208 | ₩47,449 | ₩47,074 | ₩47,221 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,633 | ₩47,395 | ₩46,633 | ₩47,282 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,446 | ₩46,593 | ₩46,219 | ₩46,593 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,192 | ₩46,500 | ₩46,065 | ₩46,333 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,446 | ₩46,446 | ₩45,744 | ₩46,246 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,192 | ₩46,393 | ₩46,112 | ₩46,339 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,286 | ₩46,493 | ₩46,072 | ₩46,246 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,312 | ₩46,580 | ₩46,206 | ₩46,460 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,564 | ₩46,059 | ₩45,524 | ₩46,045 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,497 | ₩45,684 | ₩45,404 | ₩45,591 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,778 | ₩45,805 | ₩45,564 | ₩45,617 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,791 | ₩45,818 | ₩45,651 | ₩45,778 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,323 | ₩45,978 | ₩45,283 | ₩45,978 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,297 | ₩45,617 | ₩45,230 | ₩45,464 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,083 | ₩45,377 | ₩45,083 | ₩45,310 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,444 | ₩45,711 | ₩45,190 | ₩45,364 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,524 | ₩45,831 | ₩45,323 | ₩45,404 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,842 | ₩45,310 | ₩44,829 | ₩45,277 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,481 | ₩44,849 | ₩44,481 | ₩44,682 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,535 | ₩44,646 | ₩44,428 | ₩44,457 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,896 | ₩44,896 | ₩44,602 | ₩44,628 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,842 | ₩45,190 | ₩44,802 | ₩45,029 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,762 | ₩44,862 | ₩44,455 | ₩44,495 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,949 | ₩45,095 | ₩44,702 | ₩44,749 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,163 | ₩45,175 | ₩44,775 | ₩44,775 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,297 | ₩45,517 | ₩45,297 | ₩45,364 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,271 | ₩45,470 | ₩45,263 | ₩45,457 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,083 | ₩45,557 | ₩45,083 | ₩45,377 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,083 | ₩45,317 | ₩45,043 | ₩45,283 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,283 | ₩45,283 | ₩44,896 | ₩45,056 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,096 | ₩45,297 | ₩44,909 | ₩45,297 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,582 | ₩44,922 | ₩44,566 | ₩44,909 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,655 | ₩44,775 | ₩44,562 | ₩44,655 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,963 | ₩45,029 | ₩44,428 | ₩44,521 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,813 | ₩44,682 | ₩43,760 | ₩44,642 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,078 | ₩43,770 | ₩42,931 | ₩43,713 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,425 | ₩43,639 | ₩43,011 | ₩43,559 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,198 | ₩43,198 | ₩42,577 | ₩43,016 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,960 | ₩43,960 | ₩42,922 | ₩42,984 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,679 | ₩43,920 | ₩43,519 | ₩43,867 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,227 | ₩44,408 | ₩43,666 | ₩43,826 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,067 | ₩44,428 | ₩44,003 | ₩44,214 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,428 | ₩44,548 | ₩44,087 | ₩44,281 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,622 | ₩44,869 | ₩44,622 | ₩44,709 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,107 | ₩44,655 | ₩44,107 | ₩44,655 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,907 | ₩44,108 | ₩43,654 | ₩43,733 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,425 | ₩43,904 | ₩43,265 | ₩43,679 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,254 | ₩44,428 | ₩43,879 | ₩44,040 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,562 | ₩44,562 | ₩44,007 | ₩44,348 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,147 | ₩44,401 | ₩44,014 | ₩44,321 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,027 | ₩44,326 | ₩44,027 | ₩44,214 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,853 | ₩44,261 | ₩43,713 | ₩44,261 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,666 | ₩43,907 | ₩43,532 | ₩43,907 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,412 | ₩43,613 | ₩43,198 | ₩43,613 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,826 | ₩43,826 | ₩43,293 | ₩43,639 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,813 | ₩43,999 | ₩43,627 | ₩43,840 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,091 | ₩43,472 | ₩42,570 | ₩43,071 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,679 | ₩43,826 | ₩43,332 | ₩43,613 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,305 | ₩43,826 | ₩43,172 | ₩43,693 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,543 | ₩42,888 | ₩42,122 | ₩42,824 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,795 | ₩42,570 | ₩41,728 | ₩42,253 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,971 | ₩43,019 | ₩42,223 | ₩42,690 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,637 | ₩43,004 | ₩42,209 | ₩42,418 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,637 | ₩43,265 | ₩42,610 | ₩42,931 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,268 | ₩44,415 | ₩43,826 | ₩44,040 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩44,000 | ₩44,134 | ₩43,532 | ₩44,087 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,666 | ₩43,920 | ₩43,212 | ₩43,292 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,187 | ₩44,241 | ₩43,699 | ₩43,773 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,720 | ₩44,428 | ₩43,720 | ₩44,401 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,359 | ₩43,492 | ₩42,904 | ₩43,399 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,450 | ₩43,105 | ₩42,062 | ₩42,944 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,557 | ₩43,097 | ₩41,969 | ₩41,995 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,960 | ₩44,241 | ₩41,568 | ₩42,992 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,880 | ₩44,428 | ₩43,550 | ₩43,613 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,377 | ₩45,377 | ₩42,904 | ₩43,105 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,337 | ₩46,219 | ₩45,337 | ₩46,132 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,500 | ₩46,500 | ₩46,005 | ₩46,018 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,791 | ₩46,486 | ₩45,791 | ₩46,460 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,417 | ₩46,219 | ₩45,417 | ₩45,948 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,223 | ₩45,511 | ₩45,096 | ₩45,303 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,695 | ₩45,277 | ₩44,575 | ₩45,186 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,909 | ₩44,909 | ₩44,562 | ₩44,802 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,283 | ₩45,470 | ₩45,032 | ₩45,217 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,922 | ₩45,310 | ₩44,909 | ₩44,976 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,501 | ₩44,816 | ₩44,461 | ₩44,749 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,361 | ₩44,615 | ₩44,170 | ₩44,615 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,374 | ₩44,642 | ₩43,973 | ₩44,308 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,602 | ₩44,813 | ₩44,254 | ₩44,749 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,816 | ₩45,043 | ₩44,381 | ₩44,642 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,056 | ₩45,524 | ₩45,019 | ₩45,484 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,963 | ₩45,290 | ₩44,587 | ₩45,203 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,495 | ₩44,922 | ₩44,121 | ₩44,882 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,161 | ₩44,722 | ₩44,161 | ₩44,642 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,733 | ₩44,174 | ₩43,706 | ₩44,159 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,559 | ₩43,639 | ₩43,332 | ₩43,452 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,265 | ₩43,691 | ₩43,238 | ₩43,626 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,918 | ₩43,172 | ₩42,811 | ₩42,984 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,717 | ₩42,851 | ₩42,463 | ₩42,690 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,610 | ₩42,938 | ₩42,610 | ₩42,650 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,196 | ₩42,661 | ₩41,902 | ₩42,570 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,189 | ₩42,343 | ₩41,995 | ₩42,343 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,156 | ₩42,223 | ₩41,875 | ₩42,196 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,276 | ₩42,423 | ₩42,116 | ₩42,383 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,076 | ₩42,276 | ₩41,851 | ₩42,276 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,969 | ₩42,169 | ₩41,554 | ₩41,942 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,862 | ₩42,182 | ₩41,768 | ₩42,142 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,862 | ₩41,942 | ₩41,314 | ₩41,474 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,528 | ₩41,781 | ₩41,528 | ₩41,781 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,501 | ₩41,862 | ₩41,397 | ₩41,795 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,447 | ₩41,528 | ₩41,220 | ₩41,461 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,953 | ₩41,254 | ₩40,865 | ₩41,247 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,512 | ₩40,846 | ₩40,452 | ₩40,846 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,790 | ₩40,403 | ₩39,763 | ₩40,391 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,031 | ₩40,057 | ₩39,737 | ₩39,857 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,630 | ₩39,977 | ₩39,509 | ₩39,930 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,509 | ₩39,563 | ₩39,189 | ₩39,429 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,494 | ₩38,694 | ₩38,280 | ₩38,694 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,433 | ₩38,747 | ₩38,433 | ₩38,747 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,758 | ₩38,494 | ₩37,758 | ₩38,494 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,119 | ₩38,400 | ₩37,992 | ₩38,199 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,103 | ₩37,879 | ₩37,090 | ₩37,798 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,277 | ₩37,277 | ₩36,589 | ₩36,689 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,277 | ₩37,398 | ₩36,890 | ₩36,997 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,772 | ₩38,066 | ₩37,438 | ₩37,504 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,159 | ₩38,272 | ₩37,932 | ₩38,066 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,545 | ₩38,052 | ₩37,545 | ₩37,865 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,919 | ₩38,360 | ₩37,750 | ₩37,798 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,213 | ₩38,306 | ₩37,411 | ₩37,591 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,133 | ₩38,507 | ₩37,892 | ₩38,280 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,603 | ₩39,603 | ₩38,681 | ₩38,694 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,549 | ₩39,683 | ₩39,362 | ₩39,389 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,148 | ₩39,362 | ₩39,068 | ₩39,122 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,215 | ₩39,376 | ₩38,480 | ₩38,480 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,416 | ₩39,509 | ₩39,068 | ₩39,068 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,803 | ₩39,897 | ₩39,529 | ₩39,843 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,737 | ₩40,164 | ₩39,563 | ₩39,777 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,761 | ₩39,656 | ₩38,520 | ₩39,630 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,509 | ₩39,549 | ₩38,774 | ₩39,282 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,017 | ₩40,109 | ₩39,229 | ₩39,737 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,897 | ₩40,498 | ₩39,763 | ₩40,432 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,028 | ₩39,802 | ₩38,427 | ₩39,509 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,097 | ₩41,033 | ₩40,097 | ₩40,899 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,806 | ₩41,033 | ₩40,665 | ₩41,033 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,274 | ₩41,274 | ₩40,220 | ₩40,980 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,792 | ₩42,182 | ₩40,792 | ₩41,274 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,084 | ₩40,619 | ₩40,084 | ₩40,538 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,605 | ₩40,810 | ₩39,843 | ₩40,137 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,017 | ₩40,632 | ₩39,884 | ₩40,632 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,950 | ₩40,345 | ₩39,683 | ₩40,057 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,950 | ₩41,795 | ₩39,850 | ₩40,017 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,416 | ₩39,885 | ₩38,935 | ₩39,723 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,442 | ₩40,031 | ₩39,269 | ₩39,656 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,873 | ₩40,873 | ₩39,376 | ₩39,483 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,752 | ₩40,964 | ₩40,311 | ₩40,579 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,726 | ₩40,792 | ₩40,432 | ₩40,432 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,151 | ₩40,873 | ₩39,964 | ₩40,766 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,921 | ₩40,230 | ₩38,921 | ₩40,057 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,868 | ₩39,168 | ₩38,324 | ₩38,453 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,472 | ₩40,472 | ₩39,309 | ₩39,710 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,204 | ₩44,227 | ₩39,336 | ₩39,950 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,496 | ₩40,075 | ₩39,389 | ₩39,910 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,632 | ₩40,779 | ₩38,761 | ₩39,576 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,142 | ₩42,356 | ₩39,590 | ₩41,554 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,300 | ₩41,554 | ₩41,046 | ₩41,554 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,739 | ₩41,153 | ₩40,648 | ₩41,153 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,311 | ₩40,846 | ₩40,311 | ₩40,552 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,097 | ₩40,405 | ₩39,977 | ₩40,244 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,750 | ₩40,285 | ₩39,710 | ₩40,137 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,828 | ₩40,398 | ₩38,695 | ₩39,536 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,496 | ₩39,496 | ₩38,440 | ₩38,587 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,191 | ₩40,191 | ₩39,563 | ₩39,990 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,218 | ₩40,525 | ₩40,024 | ₩40,111 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,137 | ₩40,204 | ₩39,563 | ₩40,204 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,472 | ₩40,472 | ₩39,957 | ₩40,204 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,777 | ₩40,325 | ₩39,777 | ₩40,258 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,416 | ₩39,904 | ₩39,162 | ₩39,817 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,788 | ₩39,055 | ₩38,627 | ₩39,028 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,603 | ₩39,603 | ₩39,001 | ₩39,108 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,068 | ₩39,630 | ₩39,068 | ₩39,603 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,480 | ₩39,135 | ₩38,480 | ₩39,055 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,199 | ₩38,480 | ₩37,692 | ₩38,186 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,373 | ₩38,373 | ₩37,825 | ₩37,892 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,520 | ₩38,801 | ₩38,500 | ₩38,600 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,908 | ₩38,975 | ₩38,059 | ₩38,320 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,376 | ₩39,630 | ₩39,309 | ₩39,630 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,028 | ₩39,215 | ₩38,928 | ₩39,162 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,614 | ₩39,095 | ₩38,534 | ₩39,095 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,547 | ₩38,694 | ₩38,266 | ₩38,667 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,518 | ₩38,254 | ₩37,518 | ₩38,159 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,384 | ₩37,798 | ₩37,077 | ₩37,344 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,398 | ₩37,562 | ₩36,809 | ₩36,876 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,478 | ₩37,478 | ₩36,796 | ₩37,184 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,785 | ₩37,786 | ₩37,357 | ₩37,545 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,346 | ₩38,346 | ₩37,106 | ₩37,317 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,852 | ₩38,360 | ₩37,570 | ₩38,360 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,317 | ₩38,093 | ₩37,313 | ₩37,812 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,504 | ₩37,718 | ₩37,391 | ₩37,545 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,518 | ₩37,613 | ₩37,132 | ₩37,250 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,745 | ₩37,958 | ₩37,504 | ₩37,772 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,438 | ₩37,651 | ₩37,279 | ₩37,598 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,157 | ₩37,625 | ₩37,157 | ₩37,558 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,170 | ₩37,451 | ₩37,093 | ₩37,184 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,210 | ₩37,692 | ₩37,010 | ₩37,050 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,285 | ₩38,781 | ₩36,923 | ₩37,357 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩37,010 | ₩37,344 | ₩36,823 | ₩37,228 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,981 | ₩36,743 | ₩35,767 | ₩36,702 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,687 | ₩36,208 | ₩35,540 | ₩36,189 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,845 | ₩35,820 | ₩34,738 | ₩35,312 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,596 | ₩36,783 | ₩34,751 | ₩34,751 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,513 | ₩36,180 | ₩34,591 | ₩35,687 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,627 | ₩35,954 | ₩35,058 | ₩35,713 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,542 | ₩36,783 | ₩35,566 | ₩36,021 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,054 | ₩37,023 | ₩35,860 | ₩36,689 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,812 | ₩37,812 | ₩36,706 | ₩36,729 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,093 | ₩38,186 | ₩37,892 | ₩38,146 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,504 | ₩38,333 | ₩37,424 | ₩38,052 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,130 | ₩37,705 | ₩36,997 | ₩37,611 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,088 | ₩36,569 | ₩35,553 | ₩36,462 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,903 | ₩37,037 | ₩36,235 | ₩36,435 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,876 | ₩37,847 | ₩36,783 | ₩37,083 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,130 | ₩37,184 | ₩36,569 | ₩36,836 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,851 | ₩37,851 | ₩37,238 | ₩37,625 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,504 | ₩37,772 | ₩37,224 | ₩37,317 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,678 | ₩37,852 | ₩37,432 | ₩37,518 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,039 | ₩38,333 | ₩37,598 | ₩37,946 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩37,999 | ₩38,105 | ₩37,761 | ₩37,905 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,398 | ₩37,932 | ₩37,398 | ₩37,852 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,398 | ₩37,451 | ₩37,184 | ₩37,331 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,656 | ₩37,037 | ₩36,636 | ₩36,876 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,515 | ₩36,636 | ₩35,923 | ₩36,315 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,890 | ₩36,890 | ₩36,449 | ₩36,502 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,769 | ₩37,287 | ₩36,769 | ₩37,197 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,181 | ₩36,322 | ₩35,794 | ₩36,181 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,542 | ₩36,970 | ₩35,941 | ₩36,235 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,609 | ₩36,916 | ₩35,874 | ₩36,449 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,393 | ₩36,402 | ₩35,219 | ₩36,221 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,299 | ₩36,275 | ₩35,299 | ₩36,048 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,462 | ₩36,596 | ₩34,564 | ₩34,577 | -5.17% | 2.1만 |
|---|