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 | ₩48,331 | ₩48,878 | ₩48,291 | ₩48,304 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,491 | ₩48,624 | ₩47,663 | ₩47,837 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,891 | ₩48,891 | ₩48,184 | ₩48,371 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,184 | ₩48,504 | ₩48,157 | ₩48,477 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,810 | ₩48,424 | ₩47,810 | ₩48,210 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,116 | ₩47,797 | ₩47,089 | ₩47,797 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,663 | ₩47,690 | ₩46,822 | ₩47,229 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,449 | ₩47,930 | ₩47,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,329 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,583 | ₩47,610 | ₩47,289 | ₩47,369 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,090 | ₩48,090 | ₩47,596 | ₩47,663 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,810 | ₩48,024 | ₩47,676 | ₩47,770 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,396 | ₩48,170 | ₩47,329 | ₩48,170 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,356 | ₩47,797 | ₩47,275 | ₩47,783 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,156 | ₩47,396 | ₩47,022 | ₩47,169 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,582 | ₩47,343 | ₩46,582 | ₩47,229 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,395 | ₩46,542 | ₩46,168 | ₩46,542 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,141 | ₩46,448 | ₩46,014 | ₩46,281 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,395 | ₩46,395 | ₩45,694 | ₩46,194 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,141 | ₩46,341 | ₩46,061 | ₩46,288 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,235 | ₩46,441 | ₩46,021 | ₩46,194 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,261 | ₩46,528 | ₩46,154 | ₩46,408 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,514 | ₩46,008 | ₩45,474 | ₩45,994 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,447 | ₩45,634 | ₩45,353 | ₩45,540 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,727 | ₩45,754 | ₩45,514 | ₩45,567 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,741 | ₩45,767 | ₩45,600 | ₩45,727 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,273 | ₩45,927 | ₩45,233 | ₩45,927 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,247 | ₩45,567 | ₩45,180 | ₩45,413 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,033 | ₩45,327 | ₩45,033 | ₩45,260 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,393 | ₩45,660 | ₩45,140 | ₩45,313 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,474 | ₩45,781 | ₩45,273 | ₩45,353 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,793 | ₩45,260 | ₩44,779 | ₩45,227 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,432 | ₩44,799 | ₩44,432 | ₩44,632 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,486 | ₩44,596 | ₩44,379 | ₩44,408 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,846 | ₩44,846 | ₩44,552 | ₩44,579 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,793 | ₩45,140 | ₩44,753 | ₩44,980 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,713 | ₩44,813 | ₩44,405 | ₩44,445 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,899 | ₩45,045 | ₩44,652 | ₩44,699 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,113 | ₩45,125 | ₩44,726 | ₩44,726 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,247 | ₩45,467 | ₩45,247 | ₩45,313 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,221 | ₩45,420 | ₩45,213 | ₩45,407 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,033 | ₩45,507 | ₩45,033 | ₩45,327 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,033 | ₩45,267 | ₩44,993 | ₩45,233 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,233 | ₩45,233 | ₩44,846 | ₩45,006 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,046 | ₩45,247 | ₩44,859 | ₩45,247 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,532 | ₩44,873 | ₩44,516 | ₩44,859 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,606 | ₩44,726 | ₩44,512 | ₩44,606 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,913 | ₩44,980 | ₩44,379 | ₩44,472 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,765 | ₩44,632 | ₩43,711 | ₩44,592 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,030 | ₩43,722 | ₩42,883 | ₩43,664 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,377 | ₩43,591 | ₩42,964 | ₩43,511 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,150 | ₩43,150 | ₩42,530 | ₩42,969 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,911 | ₩43,911 | ₩42,874 | ₩42,937 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,631 | ₩43,871 | ₩43,471 | ₩43,818 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,178 | ₩44,359 | ₩43,618 | ₩43,778 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,018 | ₩44,379 | ₩43,954 | ₩44,165 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,379 | ₩44,499 | ₩44,038 | ₩44,232 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,572 | ₩44,819 | ₩44,572 | ₩44,659 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,058 | ₩44,606 | ₩44,058 | ₩44,606 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,858 | ₩44,060 | ₩43,606 | ₩43,684 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,377 | ₩43,855 | ₩43,217 | ₩43,631 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,205 | ₩44,379 | ₩43,830 | ₩43,992 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,512 | ₩44,512 | ₩43,958 | ₩44,299 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,098 | ₩44,352 | ₩43,965 | ₩44,272 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩43,978 | ₩44,277 | ₩43,978 | ₩44,165 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,805 | ₩44,212 | ₩43,664 | ₩44,212 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,618 | ₩43,858 | ₩43,484 | ₩43,858 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,364 | ₩43,564 | ₩43,150 | ₩43,564 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,778 | ₩43,778 | ₩43,245 | ₩43,591 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,765 | ₩43,950 | ₩43,579 | ₩43,791 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,044 | ₩43,424 | ₩42,523 | ₩43,024 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,631 | ₩43,778 | ₩43,284 | ₩43,564 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,257 | ₩43,778 | ₩43,124 | ₩43,644 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,496 | ₩42,841 | ₩42,076 | ₩42,777 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,749 | ₩42,523 | ₩41,682 | ₩42,207 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,923 | ₩42,972 | ₩42,176 | ₩42,643 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,590 | ₩42,957 | ₩42,162 | ₩42,371 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,590 | ₩43,217 | ₩42,563 | ₩42,883 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,219 | ₩44,365 | ₩43,778 | ₩43,992 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩43,951 | ₩44,085 | ₩43,484 | ₩44,038 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,618 | ₩43,871 | ₩43,164 | ₩43,244 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,138 | ₩44,192 | ₩43,651 | ₩43,725 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,671 | ₩44,379 | ₩43,671 | ₩44,352 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,311 | ₩43,444 | ₩42,857 | ₩43,351 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,403 | ₩43,057 | ₩42,016 | ₩42,897 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,510 | ₩43,049 | ₩41,922 | ₩41,949 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,911 | ₩44,192 | ₩41,522 | ₩42,945 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,831 | ₩44,379 | ₩43,502 | ₩43,564 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,327 | ₩45,327 | ₩42,857 | ₩43,057 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,287 | ₩46,168 | ₩45,287 | ₩46,081 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,448 | ₩46,448 | ₩45,954 | ₩45,967 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,741 | ₩46,435 | ₩45,741 | ₩46,408 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,367 | ₩46,168 | ₩45,367 | ₩45,897 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,173 | ₩45,460 | ₩45,046 | ₩45,253 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,646 | ₩45,227 | ₩44,526 | ₩45,136 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,859 | ₩44,859 | ₩44,512 | ₩44,753 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,233 | ₩45,420 | ₩44,982 | ₩45,166 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,873 | ₩45,260 | ₩44,859 | ₩44,926 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,452 | ₩44,766 | ₩44,412 | ₩44,699 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,312 | ₩44,566 | ₩44,121 | ₩44,566 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,325 | ₩44,592 | ₩43,925 | ₩44,259 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,552 | ₩44,763 | ₩44,205 | ₩44,699 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,766 | ₩44,993 | ₩44,332 | ₩44,592 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,006 | ₩45,474 | ₩44,969 | ₩45,433 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,913 | ₩45,240 | ₩44,538 | ₩45,153 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,445 | ₩44,873 | ₩44,072 | ₩44,833 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,112 | ₩44,672 | ₩44,112 | ₩44,592 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,684 | ₩44,125 | ₩43,658 | ₩44,110 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,511 | ₩43,591 | ₩43,284 | ₩43,404 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,217 | ₩43,643 | ₩43,190 | ₩43,578 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,870 | ₩43,124 | ₩42,763 | ₩42,937 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,670 | ₩42,803 | ₩42,416 | ₩42,643 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,563 | ₩42,890 | ₩42,563 | ₩42,603 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,149 | ₩42,614 | ₩41,855 | ₩42,523 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,142 | ₩42,296 | ₩41,949 | ₩42,296 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,109 | ₩42,176 | ₩41,829 | ₩42,149 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,229 | ₩42,376 | ₩42,069 | ₩42,336 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,029 | ₩42,229 | ₩41,805 | ₩42,229 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,922 | ₩42,122 | ₩41,508 | ₩41,895 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,815 | ₩42,136 | ₩41,722 | ₩42,096 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,815 | ₩41,895 | ₩41,268 | ₩41,428 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,482 | ₩41,735 | ₩41,482 | ₩41,735 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,455 | ₩41,815 | ₩41,351 | ₩41,749 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,401 | ₩41,482 | ₩41,174 | ₩41,415 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,907 | ₩41,208 | ₩40,819 | ₩41,201 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,467 | ₩40,801 | ₩40,407 | ₩40,801 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,746 | ₩40,359 | ₩39,719 | ₩40,347 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩39,986 | ₩40,013 | ₩39,693 | ₩39,813 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,586 | ₩39,933 | ₩39,466 | ₩39,886 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,466 | ₩39,519 | ₩39,145 | ₩39,385 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,451 | ₩38,651 | ₩38,237 | ₩38,651 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,391 | ₩38,705 | ₩38,391 | ₩38,705 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,717 | ₩38,451 | ₩37,717 | ₩38,451 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,077 | ₩38,357 | ₩37,950 | ₩38,157 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,062 | ₩37,837 | ₩37,049 | ₩37,757 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,236 | ₩37,236 | ₩36,548 | ₩36,648 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,236 | ₩37,356 | ₩36,849 | ₩36,956 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,730 | ₩38,024 | ₩37,396 | ₩37,463 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,117 | ₩38,229 | ₩37,890 | ₩38,024 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,503 | ₩38,010 | ₩37,503 | ₩37,823 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,877 | ₩38,317 | ₩37,709 | ₩37,757 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,171 | ₩38,264 | ₩37,369 | ₩37,550 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,090 | ₩38,464 | ₩37,850 | ₩38,237 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,559 | ₩39,559 | ₩38,638 | ₩38,651 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,506 | ₩39,639 | ₩39,319 | ₩39,345 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,105 | ₩39,319 | ₩39,025 | ₩39,078 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,172 | ₩39,332 | ₩38,438 | ₩38,438 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,372 | ₩39,466 | ₩39,025 | ₩39,025 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,759 | ₩39,853 | ₩39,486 | ₩39,799 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,693 | ₩40,120 | ₩39,519 | ₩39,733 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,718 | ₩39,612 | ₩38,478 | ₩39,586 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,466 | ₩39,506 | ₩38,731 | ₩39,239 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩39,973 | ₩40,065 | ₩39,185 | ₩39,693 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,853 | ₩40,454 | ₩39,719 | ₩40,387 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩38,985 | ₩39,758 | ₩38,384 | ₩39,466 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,053 | ₩40,988 | ₩40,053 | ₩40,854 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,761 | ₩40,988 | ₩40,620 | ₩40,988 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,228 | ₩41,228 | ₩40,176 | ₩40,934 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,747 | ₩42,136 | ₩40,747 | ₩41,228 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,040 | ₩40,574 | ₩40,040 | ₩40,494 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,560 | ₩40,765 | ₩39,799 | ₩40,093 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩39,973 | ₩40,587 | ₩39,839 | ₩40,587 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,906 | ₩40,300 | ₩39,639 | ₩40,013 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,906 | ₩41,749 | ₩39,806 | ₩39,973 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,372 | ₩39,841 | ₩38,891 | ₩39,679 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,399 | ₩39,986 | ₩39,225 | ₩39,612 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,827 | ₩40,827 | ₩39,332 | ₩39,439 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,707 | ₩40,918 | ₩40,267 | ₩40,534 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,680 | ₩40,747 | ₩40,387 | ₩40,387 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,106 | ₩40,827 | ₩39,919 | ₩40,721 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,878 | ₩40,185 | ₩38,878 | ₩40,013 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,825 | ₩39,125 | ₩38,281 | ₩38,411 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,427 | ₩40,427 | ₩39,265 | ₩39,666 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,160 | ₩44,178 | ₩39,292 | ₩39,906 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,452 | ₩40,030 | ₩39,345 | ₩39,866 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,587 | ₩40,734 | ₩38,718 | ₩39,532 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,096 | ₩42,309 | ₩39,546 | ₩41,508 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,255 | ₩41,508 | ₩41,001 | ₩41,508 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,694 | ₩41,108 | ₩40,603 | ₩41,108 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,267 | ₩40,801 | ₩40,267 | ₩40,507 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,053 | ₩40,360 | ₩39,933 | ₩40,200 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,706 | ₩40,240 | ₩39,666 | ₩40,093 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,785 | ₩40,353 | ₩38,652 | ₩39,492 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,452 | ₩39,452 | ₩38,397 | ₩38,544 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,146 | ₩40,146 | ₩39,519 | ₩39,946 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,173 | ₩40,480 | ₩39,980 | ₩40,066 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,093 | ₩40,160 | ₩39,519 | ₩40,160 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,427 | ₩40,427 | ₩39,913 | ₩40,160 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,733 | ₩40,280 | ₩39,733 | ₩40,213 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,372 | ₩39,859 | ₩39,118 | ₩39,773 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,745 | ₩39,012 | ₩38,584 | ₩38,985 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,559 | ₩39,559 | ₩38,958 | ₩39,065 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,025 | ₩39,586 | ₩39,025 | ₩39,559 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,438 | ₩39,092 | ₩38,438 | ₩39,012 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,157 | ₩38,438 | ₩37,650 | ₩38,144 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,331 | ₩38,331 | ₩37,783 | ₩37,850 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,478 | ₩38,758 | ₩38,458 | ₩38,558 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,865 | ₩38,932 | ₩38,017 | ₩38,277 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,332 | ₩39,586 | ₩39,265 | ₩39,586 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩38,985 | ₩39,172 | ₩38,885 | ₩39,118 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,571 | ₩39,052 | ₩38,491 | ₩39,052 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,504 | ₩38,651 | ₩38,224 | ₩38,624 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,476 | ₩38,212 | ₩37,476 | ₩38,117 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,343 | ₩37,757 | ₩37,036 | ₩37,303 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,356 | ₩37,520 | ₩36,769 | ₩36,835 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,436 | ₩37,436 | ₩36,755 | ₩37,142 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,743 | ₩37,745 | ₩37,316 | ₩37,503 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,304 | ₩38,304 | ₩37,065 | ₩37,276 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,810 | ₩38,317 | ₩37,528 | ₩38,317 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,276 | ₩38,050 | ₩37,272 | ₩37,770 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,463 | ₩37,677 | ₩37,349 | ₩37,503 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,476 | ₩37,571 | ₩37,090 | ₩37,209 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,703 | ₩37,916 | ₩37,463 | ₩37,730 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,396 | ₩37,610 | ₩37,237 | ₩37,556 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,116 | ₩37,583 | ₩37,116 | ₩37,516 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,129 | ₩37,410 | ₩37,052 | ₩37,142 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,169 | ₩37,650 | ₩36,969 | ₩37,009 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,244 | ₩38,738 | ₩36,882 | ₩37,316 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩36,969 | ₩37,303 | ₩36,782 | ₩37,187 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,941 | ₩36,702 | ₩35,727 | ₩36,662 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,647 | ₩36,168 | ₩35,500 | ₩36,149 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,806 | ₩35,781 | ₩34,699 | ₩35,273 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,555 | ₩36,742 | ₩34,713 | ₩34,713 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,474 | ₩36,140 | ₩34,552 | ₩35,647 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,587 | ₩35,914 | ₩35,020 | ₩35,674 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,502 | ₩36,742 | ₩35,527 | ₩35,981 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,014 | ₩36,982 | ₩35,821 | ₩36,648 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,770 | ₩37,770 | ₩36,666 | ₩36,689 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,050 | ₩38,144 | ₩37,850 | ₩38,104 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,463 | ₩38,291 | ₩37,383 | ₩38,010 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,089 | ₩37,663 | ₩36,956 | ₩37,570 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,048 | ₩36,528 | ₩35,514 | ₩36,422 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,862 | ₩36,996 | ₩36,195 | ₩36,395 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,835 | ₩37,805 | ₩36,742 | ₩37,042 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,089 | ₩37,142 | ₩36,528 | ₩36,795 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,809 | ₩37,809 | ₩37,197 | ₩37,583 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,463 | ₩37,730 | ₩37,183 | ₩37,276 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,636 | ₩37,810 | ₩37,391 | ₩37,476 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩37,997 | ₩38,291 | ₩37,556 | ₩37,903 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩37,957 | ₩38,062 | ₩37,719 | ₩37,863 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,356 | ₩37,890 | ₩37,356 | ₩37,810 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,356 | ₩37,410 | ₩37,142 | ₩37,289 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,615 | ₩36,996 | ₩36,595 | ₩36,835 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,475 | ₩36,595 | ₩35,883 | ₩36,275 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,849 | ₩36,849 | ₩36,408 | ₩36,462 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,729 | ₩37,245 | ₩36,729 | ₩37,156 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,141 | ₩36,281 | ₩35,754 | ₩36,141 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,502 | ₩36,929 | ₩35,901 | ₩36,195 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,568 | ₩36,875 | ₩35,834 | ₩36,408 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,353 | ₩36,361 | ₩35,180 | ₩36,181 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,260 | ₩36,235 | ₩35,260 | ₩36,008 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,422 | ₩36,555 | ₩34,526 | ₩34,539 | -5.17% | 2.1만 |
|---|