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 | ₩48,410 | ₩48,959 | ₩48,370 | ₩48,384 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,571 | ₩48,704 | ₩47,742 | ₩47,915 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,972 | ₩48,972 | ₩48,263 | ₩48,450 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,263 | ₩48,584 | ₩48,236 | ₩48,557 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,889 | ₩48,504 | ₩47,889 | ₩48,290 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,193 | ₩47,875 | ₩47,167 | ₩47,875 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,742 | ₩47,768 | ₩46,899 | ₩47,307 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,528 | ₩48,009 | ₩47,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,407 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,661 | ₩47,688 | ₩47,367 | ₩47,447 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,170 | ₩48,170 | ₩47,675 | ₩47,742 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,889 | ₩48,103 | ₩47,755 | ₩47,849 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,474 | ₩48,250 | ₩47,407 | ₩48,250 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,434 | ₩47,875 | ₩47,352 | ₩47,862 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,233 | ₩47,474 | ₩47,100 | ₩47,247 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,658 | ₩47,421 | ₩46,658 | ₩47,307 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,471 | ₩46,618 | ₩46,244 | ₩46,618 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,217 | ₩46,525 | ₩46,090 | ₩46,358 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,471 | ₩46,471 | ₩45,769 | ₩46,271 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,217 | ₩46,418 | ₩46,137 | ₩46,364 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,311 | ₩46,518 | ₩46,097 | ₩46,271 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,337 | ₩46,605 | ₩46,230 | ₩46,485 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,589 | ₩46,083 | ₩45,548 | ₩46,070 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,522 | ₩45,709 | ₩45,428 | ₩45,615 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,803 | ₩45,829 | ₩45,589 | ₩45,642 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,816 | ₩45,843 | ₩45,675 | ₩45,803 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,348 | ₩46,003 | ₩45,308 | ₩46,003 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,321 | ₩45,642 | ₩45,254 | ₩45,488 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,107 | ₩45,401 | ₩45,107 | ₩45,334 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,468 | ₩45,736 | ₩45,214 | ₩45,388 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,548 | ₩45,856 | ₩45,348 | ₩45,428 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,866 | ₩45,334 | ₩44,853 | ₩45,301 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,505 | ₩44,873 | ₩44,505 | ₩44,706 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,559 | ₩44,670 | ₩44,452 | ₩44,481 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,920 | ₩44,920 | ₩44,626 | ₩44,652 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,866 | ₩45,214 | ₩44,826 | ₩45,054 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,786 | ₩44,886 | ₩44,479 | ₩44,519 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,973 | ₩45,119 | ₩44,726 | ₩44,773 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,187 | ₩45,199 | ₩44,800 | ₩44,800 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,321 | ₩45,542 | ₩45,321 | ₩45,388 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,296 | ₩45,495 | ₩45,288 | ₩45,482 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,107 | ₩45,582 | ₩45,107 | ₩45,401 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,107 | ₩45,341 | ₩45,067 | ₩45,308 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,308 | ₩45,308 | ₩44,920 | ₩45,080 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,121 | ₩45,321 | ₩44,933 | ₩45,321 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,606 | ₩44,947 | ₩44,590 | ₩44,933 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,679 | ₩44,800 | ₩44,586 | ₩44,679 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,987 | ₩45,054 | ₩44,452 | ₩44,545 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,837 | ₩44,706 | ₩43,783 | ₩44,666 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,101 | ₩43,794 | ₩42,954 | ₩43,736 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,449 | ₩43,663 | ₩43,034 | ₩43,583 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,222 | ₩43,222 | ₩42,600 | ₩43,040 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,984 | ₩43,984 | ₩42,945 | ₩43,008 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,703 | ₩43,944 | ₩43,542 | ₩43,890 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,251 | ₩44,432 | ₩43,690 | ₩43,850 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,091 | ₩44,452 | ₩44,027 | ₩44,238 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,452 | ₩44,572 | ₩44,111 | ₩44,305 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,646 | ₩44,893 | ₩44,646 | ₩44,733 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,131 | ₩44,679 | ₩44,131 | ₩44,679 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,930 | ₩44,132 | ₩43,678 | ₩43,756 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,449 | ₩43,928 | ₩43,288 | ₩43,703 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,278 | ₩44,452 | ₩43,902 | ₩44,064 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,586 | ₩44,586 | ₩44,031 | ₩44,372 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,171 | ₩44,425 | ₩44,037 | ₩44,345 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,051 | ₩44,350 | ₩44,051 | ₩44,238 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,877 | ₩44,285 | ₩43,736 | ₩44,285 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,690 | ₩43,930 | ₩43,556 | ₩43,930 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,436 | ₩43,636 | ₩43,222 | ₩43,636 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,850 | ₩43,850 | ₩43,316 | ₩43,663 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,837 | ₩44,023 | ₩43,651 | ₩43,863 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,115 | ₩43,496 | ₩42,593 | ₩43,094 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,703 | ₩43,850 | ₩43,355 | ₩43,636 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,329 | ₩43,850 | ₩43,195 | ₩43,716 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,566 | ₩42,911 | ₩42,145 | ₩42,847 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,817 | ₩42,593 | ₩41,751 | ₩42,276 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,994 | ₩43,042 | ₩42,245 | ₩42,713 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,660 | ₩43,028 | ₩42,232 | ₩42,441 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,660 | ₩43,288 | ₩42,633 | ₩42,954 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,291 | ₩44,438 | ₩43,850 | ₩44,064 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩44,024 | ₩44,158 | ₩43,556 | ₩44,111 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,690 | ₩43,944 | ₩43,235 | ₩43,315 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,211 | ₩44,265 | ₩43,723 | ₩43,797 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,743 | ₩44,452 | ₩43,743 | ₩44,425 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,382 | ₩43,516 | ₩42,927 | ₩43,422 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,473 | ₩43,128 | ₩42,085 | ₩42,967 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,580 | ₩43,120 | ₩41,991 | ₩42,018 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,984 | ₩44,265 | ₩41,590 | ₩43,016 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,904 | ₩44,452 | ₩43,573 | ₩43,636 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,401 | ₩45,401 | ₩42,927 | ₩43,128 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,361 | ₩46,244 | ₩45,361 | ₩46,157 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,525 | ₩46,525 | ₩46,030 | ₩46,043 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,816 | ₩46,511 | ₩45,816 | ₩46,485 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,441 | ₩46,244 | ₩45,441 | ₩45,972 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,248 | ₩45,535 | ₩45,121 | ₩45,328 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,719 | ₩45,301 | ₩44,599 | ₩45,210 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,933 | ₩44,933 | ₩44,586 | ₩44,826 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,308 | ₩45,495 | ₩45,056 | ₩45,241 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,947 | ₩45,334 | ₩44,933 | ₩45,000 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,525 | ₩44,840 | ₩44,485 | ₩44,773 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,385 | ₩44,639 | ₩44,194 | ₩44,639 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,398 | ₩44,666 | ₩43,997 | ₩44,331 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,626 | ₩44,837 | ₩44,278 | ₩44,773 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,840 | ₩45,067 | ₩44,405 | ₩44,666 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,080 | ₩45,548 | ₩45,043 | ₩45,508 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,987 | ₩45,314 | ₩44,611 | ₩45,227 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,519 | ₩44,947 | ₩44,144 | ₩44,907 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,184 | ₩44,746 | ₩44,184 | ₩44,666 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,756 | ₩44,198 | ₩43,730 | ₩44,183 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,583 | ₩43,663 | ₩43,355 | ₩43,476 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,288 | ₩43,715 | ₩43,262 | ₩43,649 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,941 | ₩43,195 | ₩42,834 | ₩43,008 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,740 | ₩42,874 | ₩42,486 | ₩42,713 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,633 | ₩42,961 | ₩42,633 | ₩42,673 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,219 | ₩42,684 | ₩41,924 | ₩42,593 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,212 | ₩42,366 | ₩42,018 | ₩42,366 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,178 | ₩42,245 | ₩41,898 | ₩42,219 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,299 | ₩42,446 | ₩42,138 | ₩42,406 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,098 | ₩42,299 | ₩41,874 | ₩42,299 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,991 | ₩42,192 | ₩41,577 | ₩41,964 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,884 | ₩42,205 | ₩41,791 | ₩42,165 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,884 | ₩41,964 | ₩41,336 | ₩41,496 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,550 | ₩41,804 | ₩41,550 | ₩41,804 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,523 | ₩41,884 | ₩41,419 | ₩41,817 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,470 | ₩41,550 | ₩41,242 | ₩41,483 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,975 | ₩41,276 | ₩40,887 | ₩41,269 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,534 | ₩40,868 | ₩40,473 | ₩40,868 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,811 | ₩40,425 | ₩39,785 | ₩40,413 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,052 | ₩40,079 | ₩39,758 | ₩39,878 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,651 | ₩39,999 | ₩39,531 | ₩39,952 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,531 | ₩39,584 | ₩39,210 | ₩39,450 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,514 | ₩38,715 | ₩38,300 | ₩38,715 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,454 | ₩38,768 | ₩38,454 | ₩38,768 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,779 | ₩38,514 | ₩37,779 | ₩38,514 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,140 | ₩38,421 | ₩38,013 | ₩38,220 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,123 | ₩37,899 | ₩37,110 | ₩37,819 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,297 | ₩37,297 | ₩36,609 | ₩36,709 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,297 | ₩37,418 | ₩36,909 | ₩37,016 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,792 | ₩38,086 | ₩37,458 | ₩37,525 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,180 | ₩38,292 | ₩37,953 | ₩38,086 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,565 | ₩38,073 | ₩37,565 | ₩37,886 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,939 | ₩38,381 | ₩37,771 | ₩37,819 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,233 | ₩38,327 | ₩37,431 | ₩37,612 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,153 | ₩38,528 | ₩37,912 | ₩38,300 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,624 | ₩39,624 | ₩38,701 | ₩38,715 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,571 | ₩39,704 | ₩39,383 | ₩39,410 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,170 | ₩39,383 | ₩39,089 | ₩39,143 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,236 | ₩39,397 | ₩38,501 | ₩38,501 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,437 | ₩39,531 | ₩39,089 | ₩39,089 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,825 | ₩39,918 | ₩39,551 | ₩39,865 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,758 | ₩40,186 | ₩39,584 | ₩39,798 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,782 | ₩39,678 | ₩38,541 | ₩39,651 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,531 | ₩39,571 | ₩38,795 | ₩39,303 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,039 | ₩40,131 | ₩39,250 | ₩39,758 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,918 | ₩40,520 | ₩39,785 | ₩40,453 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,049 | ₩39,823 | ₩38,447 | ₩39,531 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,119 | ₩41,055 | ₩40,119 | ₩40,921 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,828 | ₩41,055 | ₩40,687 | ₩41,055 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,296 | ₩41,296 | ₩40,242 | ₩41,002 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,814 | ₩42,205 | ₩40,814 | ₩41,296 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,106 | ₩40,641 | ₩40,106 | ₩40,560 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,627 | ₩40,832 | ₩39,865 | ₩40,159 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,039 | ₩40,654 | ₩39,905 | ₩40,654 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,972 | ₩40,366 | ₩39,704 | ₩40,079 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,972 | ₩41,817 | ₩39,872 | ₩40,039 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,437 | ₩39,906 | ₩38,956 | ₩39,745 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,464 | ₩40,052 | ₩39,290 | ₩39,678 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,895 | ₩40,895 | ₩39,397 | ₩39,504 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,774 | ₩40,986 | ₩40,333 | ₩40,600 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,748 | ₩40,814 | ₩40,453 | ₩40,453 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,172 | ₩40,895 | ₩39,985 | ₩40,788 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,942 | ₩40,251 | ₩38,942 | ₩40,079 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,889 | ₩39,190 | ₩38,344 | ₩38,474 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,493 | ₩40,493 | ₩39,330 | ₩39,731 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,226 | ₩44,251 | ₩39,357 | ₩39,972 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,517 | ₩40,096 | ₩39,410 | ₩39,932 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,654 | ₩40,801 | ₩38,782 | ₩39,597 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,165 | ₩42,379 | ₩39,611 | ₩41,577 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,323 | ₩41,577 | ₩41,068 | ₩41,577 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,761 | ₩41,175 | ₩40,670 | ₩41,175 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,333 | ₩40,868 | ₩40,333 | ₩40,574 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,119 | ₩40,427 | ₩39,999 | ₩40,266 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,771 | ₩40,306 | ₩39,731 | ₩40,159 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,849 | ₩40,420 | ₩38,716 | ₩39,557 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,517 | ₩39,517 | ₩38,461 | ₩38,608 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,213 | ₩40,213 | ₩39,584 | ₩40,012 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,239 | ₩40,547 | ₩40,045 | ₩40,132 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,159 | ₩40,226 | ₩39,584 | ₩40,226 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,493 | ₩40,493 | ₩39,979 | ₩40,226 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,798 | ₩40,346 | ₩39,798 | ₩40,279 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,437 | ₩39,925 | ₩39,183 | ₩39,838 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,808 | ₩39,076 | ₩38,648 | ₩39,049 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,624 | ₩39,624 | ₩39,022 | ₩39,129 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,089 | ₩39,651 | ₩39,089 | ₩39,624 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,501 | ₩39,156 | ₩38,501 | ₩39,076 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,220 | ₩38,501 | ₩37,712 | ₩38,207 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,394 | ₩38,394 | ₩37,846 | ₩37,912 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,541 | ₩38,822 | ₩38,521 | ₩38,621 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,929 | ₩38,996 | ₩38,080 | ₩38,340 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,397 | ₩39,651 | ₩39,330 | ₩39,651 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,049 | ₩39,236 | ₩38,949 | ₩39,183 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,635 | ₩39,116 | ₩38,554 | ₩39,116 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,568 | ₩38,715 | ₩38,287 | ₩38,688 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,538 | ₩38,275 | ₩37,538 | ₩38,180 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,404 | ₩37,819 | ₩37,097 | ₩37,364 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,418 | ₩37,582 | ₩36,829 | ₩36,896 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,498 | ₩37,498 | ₩36,816 | ₩37,204 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,805 | ₩37,807 | ₩37,378 | ₩37,565 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,367 | ₩38,367 | ₩37,126 | ₩37,337 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,872 | ₩38,381 | ₩37,590 | ₩38,381 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,337 | ₩38,113 | ₩37,333 | ₩37,832 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,525 | ₩37,739 | ₩37,411 | ₩37,565 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,538 | ₩37,633 | ₩37,152 | ₩37,271 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,765 | ₩37,978 | ₩37,525 | ₩37,792 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,458 | ₩37,672 | ₩37,299 | ₩37,618 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,177 | ₩37,645 | ₩37,177 | ₩37,578 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,190 | ₩37,471 | ₩37,113 | ₩37,204 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,230 | ₩37,712 | ₩37,030 | ₩37,070 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,305 | ₩38,802 | ₩36,943 | ₩37,378 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩37,030 | ₩37,364 | ₩36,843 | ₩37,248 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩36,000 | ₩36,762 | ₩35,786 | ₩36,722 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,706 | ₩36,227 | ₩35,559 | ₩36,209 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,863 | ₩35,840 | ₩34,756 | ₩35,331 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,615 | ₩36,802 | ₩34,770 | ₩34,770 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,532 | ₩36,199 | ₩34,609 | ₩35,706 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,646 | ₩35,973 | ₩35,077 | ₩35,733 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,562 | ₩36,802 | ₩35,586 | ₩36,040 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,074 | ₩37,043 | ₩35,880 | ₩36,709 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,832 | ₩37,832 | ₩36,726 | ₩36,749 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,113 | ₩38,207 | ₩37,912 | ₩38,167 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,525 | ₩38,354 | ₩37,444 | ₩38,073 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,150 | ₩37,725 | ₩37,016 | ₩37,632 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,107 | ₩36,589 | ₩35,572 | ₩36,482 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,923 | ₩37,057 | ₩36,254 | ₩36,455 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,896 | ₩37,867 | ₩36,802 | ₩37,103 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,150 | ₩37,204 | ₩36,589 | ₩36,856 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,871 | ₩37,871 | ₩37,259 | ₩37,645 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,525 | ₩37,792 | ₩37,244 | ₩37,337 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,698 | ₩37,872 | ₩37,452 | ₩37,538 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,060 | ₩38,354 | ₩37,618 | ₩37,966 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩38,019 | ₩38,125 | ₩37,781 | ₩37,926 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,418 | ₩37,953 | ₩37,418 | ₩37,872 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,418 | ₩37,471 | ₩37,204 | ₩37,351 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,675 | ₩37,057 | ₩36,655 | ₩36,896 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,535 | ₩36,655 | ₩35,943 | ₩36,334 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,909 | ₩36,909 | ₩36,468 | ₩36,522 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,789 | ₩37,307 | ₩36,789 | ₩37,217 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,201 | ₩36,341 | ₩35,813 | ₩36,201 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,562 | ₩36,990 | ₩35,960 | ₩36,254 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,629 | ₩36,936 | ₩35,893 | ₩36,468 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,412 | ₩36,421 | ₩35,238 | ₩36,241 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,318 | ₩36,294 | ₩35,318 | ₩36,067 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,482 | ₩36,615 | ₩34,583 | ₩34,596 | -5.17% | 2.1만 |
|---|