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 | ₩48,403 | ₩48,951 | ₩48,363 | ₩48,376 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,563 | ₩48,697 | ₩47,734 | ₩47,908 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,964 | ₩48,964 | ₩48,256 | ₩48,443 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,256 | ₩48,576 | ₩48,229 | ₩48,550 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,881 | ₩48,496 | ₩47,881 | ₩48,282 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,186 | ₩47,868 | ₩47,159 | ₩47,868 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,734 | ₩47,761 | ₩46,892 | ₩47,300 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,520 | ₩48,002 | ₩47,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,400 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,654 | ₩47,681 | ₩47,360 | ₩47,440 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,162 | ₩48,162 | ₩47,667 | ₩47,734 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,881 | ₩48,095 | ₩47,747 | ₩47,841 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,467 | ₩48,242 | ₩47,400 | ₩48,242 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,427 | ₩47,868 | ₩47,345 | ₩47,854 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,226 | ₩47,467 | ₩47,092 | ₩47,239 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,651 | ₩47,413 | ₩46,651 | ₩47,300 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,464 | ₩46,611 | ₩46,237 | ₩46,611 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,210 | ₩46,517 | ₩46,083 | ₩46,350 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,464 | ₩46,464 | ₩45,762 | ₩46,263 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,210 | ₩46,410 | ₩46,130 | ₩46,357 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,303 | ₩46,511 | ₩46,089 | ₩46,263 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,330 | ₩46,598 | ₩46,223 | ₩46,477 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,581 | ₩46,076 | ₩45,541 | ₩46,063 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,515 | ₩45,702 | ₩45,421 | ₩45,608 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,795 | ₩45,822 | ₩45,581 | ₩45,635 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,809 | ₩45,835 | ₩45,668 | ₩45,795 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,341 | ₩45,996 | ₩45,301 | ₩45,996 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,314 | ₩45,635 | ₩45,247 | ₩45,481 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,100 | ₩45,394 | ₩45,100 | ₩45,327 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,461 | ₩45,728 | ₩45,207 | ₩45,381 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,541 | ₩45,849 | ₩45,341 | ₩45,421 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,859 | ₩45,327 | ₩44,846 | ₩45,294 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,498 | ₩44,866 | ₩44,498 | ₩44,699 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,552 | ₩44,663 | ₩44,445 | ₩44,474 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,913 | ₩44,913 | ₩44,619 | ₩44,645 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,859 | ₩45,207 | ₩44,819 | ₩45,047 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,779 | ₩44,879 | ₩44,472 | ₩44,512 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,966 | ₩45,112 | ₩44,719 | ₩44,766 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,180 | ₩45,192 | ₩44,793 | ₩44,793 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,314 | ₩45,535 | ₩45,314 | ₩45,381 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,289 | ₩45,488 | ₩45,281 | ₩45,474 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,100 | ₩45,575 | ₩45,100 | ₩45,394 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,100 | ₩45,334 | ₩45,060 | ₩45,301 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,301 | ₩45,301 | ₩44,913 | ₩45,073 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,113 | ₩45,314 | ₩44,926 | ₩45,314 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,599 | ₩44,940 | ₩44,583 | ₩44,926 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,672 | ₩44,793 | ₩44,579 | ₩44,672 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,980 | ₩45,047 | ₩44,445 | ₩44,538 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,830 | ₩44,699 | ₩43,776 | ₩44,659 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,094 | ₩43,787 | ₩42,947 | ₩43,730 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,442 | ₩43,656 | ₩43,028 | ₩43,576 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,215 | ₩43,215 | ₩42,593 | ₩43,033 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,977 | ₩43,977 | ₩42,938 | ₩43,001 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,696 | ₩43,937 | ₩43,536 | ₩43,883 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,244 | ₩44,425 | ₩43,683 | ₩43,843 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,084 | ₩44,445 | ₩44,020 | ₩44,231 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,445 | ₩44,565 | ₩44,104 | ₩44,298 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,639 | ₩44,886 | ₩44,639 | ₩44,726 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,124 | ₩44,672 | ₩44,124 | ₩44,672 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,923 | ₩44,125 | ₩43,671 | ₩43,750 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,442 | ₩43,921 | ₩43,282 | ₩43,696 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,271 | ₩44,445 | ₩43,895 | ₩44,057 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,579 | ₩44,579 | ₩44,024 | ₩44,365 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,164 | ₩44,418 | ₩44,030 | ₩44,338 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,044 | ₩44,343 | ₩44,044 | ₩44,231 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,870 | ₩44,278 | ₩43,730 | ₩44,278 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,683 | ₩43,923 | ₩43,549 | ₩43,923 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,429 | ₩43,629 | ₩43,215 | ₩43,629 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,843 | ₩43,843 | ₩43,310 | ₩43,656 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,830 | ₩44,016 | ₩43,644 | ₩43,857 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,108 | ₩43,489 | ₩42,586 | ₩43,088 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,696 | ₩43,843 | ₩43,348 | ₩43,629 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,322 | ₩43,843 | ₩43,188 | ₩43,709 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,560 | ₩42,905 | ₩42,138 | ₩42,840 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,811 | ₩42,586 | ₩41,744 | ₩42,269 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,987 | ₩43,036 | ₩42,239 | ₩42,707 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,653 | ₩43,021 | ₩42,225 | ₩42,434 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,653 | ₩43,282 | ₩42,626 | ₩42,947 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,284 | ₩44,432 | ₩43,843 | ₩44,057 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩44,017 | ₩44,151 | ₩43,549 | ₩44,104 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,683 | ₩43,937 | ₩43,228 | ₩43,308 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,204 | ₩44,258 | ₩43,716 | ₩43,790 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,736 | ₩44,445 | ₩43,736 | ₩44,418 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,375 | ₩43,509 | ₩42,921 | ₩43,415 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,466 | ₩43,121 | ₩42,078 | ₩42,961 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,573 | ₩43,113 | ₩41,985 | ₩42,011 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,977 | ₩44,258 | ₩41,583 | ₩43,009 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,897 | ₩44,445 | ₩43,566 | ₩43,629 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,394 | ₩45,394 | ₩42,921 | ₩43,121 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,354 | ₩46,237 | ₩45,354 | ₩46,150 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,517 | ₩46,517 | ₩46,023 | ₩46,036 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,809 | ₩46,504 | ₩45,809 | ₩46,477 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,434 | ₩46,237 | ₩45,434 | ₩45,965 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,240 | ₩45,528 | ₩45,113 | ₩45,321 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,712 | ₩45,294 | ₩44,592 | ₩45,203 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,926 | ₩44,926 | ₩44,579 | ₩44,819 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,301 | ₩45,488 | ₩45,049 | ₩45,234 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,940 | ₩45,327 | ₩44,926 | ₩44,993 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,518 | ₩44,833 | ₩44,478 | ₩44,766 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,378 | ₩44,632 | ₩44,187 | ₩44,632 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,391 | ₩44,659 | ₩43,990 | ₩44,325 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,619 | ₩44,830 | ₩44,271 | ₩44,766 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,833 | ₩45,060 | ₩44,398 | ₩44,659 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,073 | ₩45,541 | ₩45,036 | ₩45,501 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,980 | ₩45,307 | ₩44,604 | ₩45,220 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,512 | ₩44,940 | ₩44,137 | ₩44,899 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,177 | ₩44,739 | ₩44,177 | ₩44,659 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,750 | ₩44,191 | ₩43,723 | ₩44,176 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,576 | ₩43,656 | ₩43,348 | ₩43,469 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,282 | ₩43,708 | ₩43,255 | ₩43,643 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,934 | ₩43,188 | ₩42,827 | ₩43,001 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,733 | ₩42,867 | ₩42,479 | ₩42,707 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,626 | ₩42,954 | ₩42,626 | ₩42,667 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,212 | ₩42,677 | ₩41,918 | ₩42,586 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,205 | ₩42,359 | ₩42,011 | ₩42,359 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,172 | ₩42,239 | ₩41,891 | ₩42,212 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,292 | ₩42,439 | ₩42,132 | ₩42,399 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,092 | ₩42,292 | ₩41,867 | ₩42,292 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,985 | ₩42,185 | ₩41,570 | ₩41,958 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,878 | ₩42,199 | ₩41,784 | ₩42,158 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,878 | ₩41,958 | ₩41,329 | ₩41,490 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,543 | ₩41,797 | ₩41,543 | ₩41,797 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,517 | ₩41,878 | ₩41,412 | ₩41,811 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,463 | ₩41,543 | ₩41,236 | ₩41,477 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,968 | ₩41,269 | ₩40,880 | ₩41,263 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,527 | ₩40,861 | ₩40,467 | ₩40,861 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,805 | ₩40,419 | ₩39,778 | ₩40,407 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,046 | ₩40,073 | ₩39,752 | ₩39,872 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,645 | ₩39,992 | ₩39,524 | ₩39,946 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,524 | ₩39,578 | ₩39,203 | ₩39,444 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,508 | ₩38,709 | ₩38,294 | ₩38,709 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,448 | ₩38,762 | ₩38,448 | ₩38,762 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,773 | ₩38,508 | ₩37,773 | ₩38,508 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,134 | ₩38,415 | ₩38,007 | ₩38,214 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,118 | ₩37,893 | ₩37,104 | ₩37,813 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,291 | ₩37,291 | ₩36,603 | ₩36,703 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,291 | ₩37,412 | ₩36,904 | ₩37,011 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,786 | ₩38,080 | ₩37,452 | ₩37,519 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,174 | ₩38,286 | ₩37,947 | ₩38,080 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,559 | ₩38,067 | ₩37,559 | ₩37,880 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,933 | ₩38,374 | ₩37,765 | ₩37,813 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,227 | ₩38,321 | ₩37,425 | ₩37,606 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,147 | ₩38,522 | ₩37,907 | ₩38,294 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,618 | ₩39,618 | ₩38,695 | ₩38,709 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,564 | ₩39,698 | ₩39,377 | ₩39,404 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,163 | ₩39,377 | ₩39,083 | ₩39,137 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,230 | ₩39,391 | ₩38,495 | ₩38,495 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,431 | ₩39,524 | ₩39,083 | ₩39,083 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,819 | ₩39,912 | ₩39,544 | ₩39,859 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,752 | ₩40,180 | ₩39,578 | ₩39,792 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,776 | ₩39,671 | ₩38,535 | ₩39,645 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,524 | ₩39,564 | ₩38,789 | ₩39,297 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,032 | ₩40,125 | ₩39,244 | ₩39,752 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,912 | ₩40,514 | ₩39,778 | ₩40,447 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,043 | ₩39,817 | ₩38,441 | ₩39,524 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,113 | ₩41,049 | ₩40,113 | ₩40,915 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,821 | ₩41,049 | ₩40,681 | ₩41,049 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,289 | ₩41,289 | ₩40,236 | ₩40,995 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,808 | ₩42,199 | ₩40,808 | ₩41,289 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,099 | ₩40,634 | ₩40,099 | ₩40,554 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,621 | ₩40,825 | ₩39,859 | ₩40,153 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,032 | ₩40,648 | ₩39,899 | ₩40,648 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,966 | ₩40,360 | ₩39,698 | ₩40,073 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,966 | ₩41,811 | ₩39,865 | ₩40,032 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,431 | ₩39,900 | ₩38,949 | ₩39,738 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,458 | ₩40,046 | ₩39,284 | ₩39,671 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,888 | ₩40,888 | ₩39,391 | ₩39,498 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,768 | ₩40,979 | ₩40,327 | ₩40,594 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,741 | ₩40,808 | ₩40,447 | ₩40,447 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,166 | ₩40,888 | ₩39,979 | ₩40,781 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,936 | ₩40,245 | ₩38,936 | ₩40,073 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,883 | ₩39,183 | ₩38,338 | ₩38,468 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,487 | ₩40,487 | ₩39,324 | ₩39,725 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,220 | ₩44,244 | ₩39,351 | ₩39,966 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,511 | ₩40,090 | ₩39,404 | ₩39,926 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,648 | ₩40,795 | ₩38,776 | ₩39,591 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,158 | ₩42,372 | ₩39,605 | ₩41,570 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,316 | ₩41,570 | ₩41,062 | ₩41,570 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,755 | ₩41,169 | ₩40,664 | ₩41,169 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,327 | ₩40,861 | ₩40,327 | ₩40,567 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,113 | ₩40,420 | ₩39,992 | ₩40,260 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,765 | ₩40,300 | ₩39,725 | ₩40,153 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,842 | ₩40,414 | ₩38,710 | ₩39,551 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,511 | ₩39,511 | ₩38,455 | ₩38,602 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,206 | ₩40,206 | ₩39,578 | ₩40,006 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,233 | ₩40,541 | ₩40,039 | ₩40,126 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,153 | ₩40,220 | ₩39,578 | ₩40,220 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,487 | ₩40,487 | ₩39,972 | ₩40,220 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,792 | ₩40,340 | ₩39,792 | ₩40,273 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,431 | ₩39,919 | ₩39,177 | ₩39,832 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,802 | ₩39,070 | ₩38,642 | ₩39,043 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,618 | ₩39,618 | ₩39,016 | ₩39,123 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,083 | ₩39,645 | ₩39,083 | ₩39,618 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,495 | ₩39,150 | ₩38,495 | ₩39,070 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,214 | ₩38,495 | ₩37,706 | ₩38,201 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,388 | ₩38,388 | ₩37,840 | ₩37,907 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,535 | ₩38,816 | ₩38,515 | ₩38,615 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,923 | ₩38,990 | ₩38,074 | ₩38,334 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,391 | ₩39,645 | ₩39,324 | ₩39,645 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,043 | ₩39,230 | ₩38,943 | ₩39,177 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,629 | ₩39,110 | ₩38,548 | ₩39,110 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,562 | ₩38,709 | ₩38,281 | ₩38,682 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,532 | ₩38,269 | ₩37,532 | ₩38,174 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,398 | ₩37,813 | ₩37,091 | ₩37,358 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,412 | ₩37,576 | ₩36,823 | ₩36,890 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,492 | ₩37,492 | ₩36,810 | ₩37,198 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,800 | ₩37,801 | ₩37,372 | ₩37,559 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,361 | ₩38,361 | ₩37,120 | ₩37,332 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,866 | ₩38,374 | ₩37,584 | ₩38,374 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,332 | ₩38,107 | ₩37,328 | ₩37,826 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,519 | ₩37,733 | ₩37,405 | ₩37,559 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,532 | ₩37,627 | ₩37,146 | ₩37,265 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,759 | ₩37,972 | ₩37,519 | ₩37,786 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,452 | ₩37,666 | ₩37,293 | ₩37,612 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,171 | ₩37,639 | ₩37,171 | ₩37,572 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,184 | ₩37,465 | ₩37,107 | ₩37,198 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,225 | ₩37,706 | ₩37,024 | ₩37,064 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,299 | ₩38,796 | ₩36,937 | ₩37,372 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩37,024 | ₩37,358 | ₩36,837 | ₩37,242 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,994 | ₩36,757 | ₩35,781 | ₩36,716 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,700 | ₩36,222 | ₩35,553 | ₩36,203 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,858 | ₩35,834 | ₩34,751 | ₩35,326 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,610 | ₩36,797 | ₩34,764 | ₩34,764 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,526 | ₩36,194 | ₩34,604 | ₩35,700 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,640 | ₩35,968 | ₩35,072 | ₩35,727 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,556 | ₩36,797 | ₩35,580 | ₩36,035 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,068 | ₩37,037 | ₩35,874 | ₩36,703 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,826 | ₩37,826 | ₩36,721 | ₩36,743 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,107 | ₩38,201 | ₩37,907 | ₩38,161 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,519 | ₩38,348 | ₩37,439 | ₩38,067 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,144 | ₩37,719 | ₩37,011 | ₩37,626 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,101 | ₩36,583 | ₩35,567 | ₩36,476 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,917 | ₩37,051 | ₩36,249 | ₩36,449 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,890 | ₩37,861 | ₩36,797 | ₩37,098 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,144 | ₩37,198 | ₩36,583 | ₩36,850 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,865 | ₩37,865 | ₩37,253 | ₩37,639 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,519 | ₩37,786 | ₩37,238 | ₩37,332 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,693 | ₩37,866 | ₩37,447 | ₩37,532 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,054 | ₩38,348 | ₩37,612 | ₩37,960 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩38,013 | ₩38,119 | ₩37,775 | ₩37,920 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,412 | ₩37,947 | ₩37,412 | ₩37,866 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,412 | ₩37,465 | ₩37,198 | ₩37,345 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,670 | ₩37,051 | ₩36,650 | ₩36,890 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,529 | ₩36,650 | ₩35,937 | ₩36,329 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,904 | ₩36,904 | ₩36,462 | ₩36,516 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,783 | ₩37,301 | ₩36,783 | ₩37,211 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,195 | ₩36,335 | ₩35,807 | ₩36,195 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,556 | ₩36,984 | ₩35,954 | ₩36,249 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,623 | ₩36,930 | ₩35,887 | ₩36,462 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,406 | ₩36,416 | ₩35,232 | ₩36,235 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,313 | ₩36,289 | ₩35,313 | ₩36,061 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,476 | ₩36,610 | ₩34,577 | ₩34,591 | -5.17% | 2.1만 |
|---|