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 | ₩48,319 | ₩48,866 | ₩48,279 | ₩48,292 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,479 | ₩48,613 | ₩47,652 | ₩47,825 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,880 | ₩48,880 | ₩48,172 | ₩48,359 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,172 | ₩48,493 | ₩48,146 | ₩48,466 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,798 | ₩48,412 | ₩47,798 | ₩48,199 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,104 | ₩47,785 | ₩47,078 | ₩47,785 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,652 | ₩47,678 | ₩46,811 | ₩47,218 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,438 | ₩47,919 | ₩47,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,318 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,572 | ₩47,598 | ₩47,278 | ₩47,358 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,079 | ₩48,079 | ₩47,585 | ₩47,652 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,798 | ₩48,012 | ₩47,665 | ₩47,758 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,385 | ₩48,159 | ₩47,318 | ₩48,159 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,345 | ₩47,785 | ₩47,263 | ₩47,772 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,144 | ₩47,385 | ₩47,011 | ₩47,158 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,570 | ₩47,331 | ₩46,570 | ₩47,218 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,384 | ₩46,530 | ₩46,157 | ₩46,530 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,130 | ₩46,437 | ₩46,003 | ₩46,270 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,384 | ₩46,384 | ₩45,683 | ₩46,183 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,130 | ₩46,330 | ₩46,050 | ₩46,277 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,223 | ₩46,430 | ₩46,010 | ₩46,183 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,250 | ₩46,517 | ₩46,143 | ₩46,397 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,503 | ₩45,997 | ₩45,463 | ₩45,983 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,436 | ₩45,623 | ₩45,342 | ₩45,529 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,716 | ₩45,743 | ₩45,503 | ₩45,556 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,730 | ₩45,756 | ₩45,589 | ₩45,716 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,262 | ₩45,916 | ₩45,222 | ₩45,916 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,236 | ₩45,556 | ₩45,169 | ₩45,403 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,022 | ₩45,316 | ₩45,022 | ₩45,249 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,383 | ₩45,649 | ₩45,129 | ₩45,302 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,463 | ₩45,770 | ₩45,262 | ₩45,342 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,782 | ₩45,249 | ₩44,769 | ₩45,216 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,421 | ₩44,789 | ₩44,421 | ₩44,622 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,475 | ₩44,586 | ₩44,368 | ₩44,397 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,835 | ₩44,835 | ₩44,542 | ₩44,568 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,782 | ₩45,129 | ₩44,742 | ₩44,969 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,702 | ₩44,802 | ₩44,395 | ₩44,435 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,889 | ₩45,034 | ₩44,642 | ₩44,688 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,102 | ₩45,114 | ₩44,715 | ₩44,715 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,236 | ₩45,456 | ₩45,236 | ₩45,302 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,210 | ₩45,409 | ₩45,202 | ₩45,396 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,022 | ₩45,496 | ₩45,022 | ₩45,316 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,022 | ₩45,256 | ₩44,982 | ₩45,222 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,222 | ₩45,222 | ₩44,835 | ₩44,995 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,035 | ₩45,236 | ₩44,849 | ₩45,236 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,522 | ₩44,862 | ₩44,506 | ₩44,849 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,595 | ₩44,715 | ₩44,502 | ₩44,595 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,902 | ₩44,969 | ₩44,368 | ₩44,462 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,754 | ₩44,622 | ₩43,701 | ₩44,582 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,020 | ₩43,711 | ₩42,873 | ₩43,654 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,367 | ₩43,581 | ₩42,953 | ₩43,500 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,140 | ₩43,140 | ₩42,519 | ₩42,959 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,901 | ₩43,901 | ₩42,864 | ₩42,927 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,621 | ₩43,861 | ₩43,460 | ₩43,807 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,168 | ₩44,348 | ₩43,607 | ₩43,767 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,008 | ₩44,368 | ₩43,944 | ₩44,155 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,368 | ₩44,488 | ₩44,028 | ₩44,221 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,562 | ₩44,809 | ₩44,562 | ₩44,648 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,048 | ₩44,595 | ₩44,048 | ₩44,595 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,848 | ₩44,049 | ₩43,595 | ₩43,674 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,367 | ₩43,845 | ₩43,207 | ₩43,621 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,195 | ₩44,368 | ₩43,819 | ₩43,981 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,502 | ₩44,502 | ₩43,948 | ₩44,288 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,088 | ₩44,341 | ₩43,954 | ₩44,261 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩43,968 | ₩44,267 | ₩43,968 | ₩44,155 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,794 | ₩44,201 | ₩43,654 | ₩44,201 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,607 | ₩43,848 | ₩43,474 | ₩43,848 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,354 | ₩43,554 | ₩43,140 | ₩43,554 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,767 | ₩43,767 | ₩43,235 | ₩43,581 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,754 | ₩43,940 | ₩43,569 | ₩43,781 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,033 | ₩43,414 | ₩42,513 | ₩43,013 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,621 | ₩43,767 | ₩43,274 | ₩43,554 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,247 | ₩43,767 | ₩43,113 | ₩43,634 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,486 | ₩42,830 | ₩42,066 | ₩42,766 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,739 | ₩42,513 | ₩41,672 | ₩42,196 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,913 | ₩42,961 | ₩42,166 | ₩42,633 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,579 | ₩42,947 | ₩42,152 | ₩42,361 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,579 | ₩43,207 | ₩42,553 | ₩42,873 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,208 | ₩44,355 | ₩43,767 | ₩43,981 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩43,941 | ₩44,074 | ₩43,474 | ₩44,028 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,607 | ₩43,861 | ₩43,153 | ₩43,234 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,128 | ₩44,181 | ₩43,641 | ₩43,714 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,661 | ₩44,368 | ₩43,661 | ₩44,341 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,300 | ₩43,434 | ₩42,846 | ₩43,340 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,393 | ₩43,047 | ₩42,006 | ₩42,886 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,499 | ₩43,039 | ₩41,912 | ₩41,939 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,901 | ₩44,181 | ₩41,512 | ₩42,935 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,821 | ₩44,368 | ₩43,491 | ₩43,554 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,316 | ₩45,316 | ₩42,846 | ₩43,047 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,276 | ₩46,157 | ₩45,276 | ₩46,070 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,437 | ₩46,437 | ₩45,943 | ₩45,956 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,730 | ₩46,424 | ₩45,730 | ₩46,397 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,356 | ₩46,157 | ₩45,356 | ₩45,886 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,162 | ₩45,449 | ₩45,035 | ₩45,242 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,635 | ₩45,216 | ₩44,515 | ₩45,125 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,849 | ₩44,849 | ₩44,502 | ₩44,742 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,222 | ₩45,409 | ₩44,971 | ₩45,156 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,862 | ₩45,249 | ₩44,849 | ₩44,915 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,441 | ₩44,755 | ₩44,401 | ₩44,688 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,301 | ₩44,555 | ₩44,110 | ₩44,555 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,315 | ₩44,582 | ₩43,914 | ₩44,248 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,542 | ₩44,753 | ₩44,195 | ₩44,688 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,755 | ₩44,982 | ₩44,321 | ₩44,582 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩44,995 | ₩45,463 | ₩44,958 | ₩45,423 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,902 | ₩45,229 | ₩44,527 | ₩45,142 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,435 | ₩44,862 | ₩44,061 | ₩44,822 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,101 | ₩44,662 | ₩44,101 | ₩44,582 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,674 | ₩44,114 | ₩43,647 | ₩44,100 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,500 | ₩43,581 | ₩43,274 | ₩43,394 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,207 | ₩43,633 | ₩43,180 | ₩43,567 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,860 | ₩43,113 | ₩42,753 | ₩42,927 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,660 | ₩42,793 | ₩42,406 | ₩42,633 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,553 | ₩42,880 | ₩42,553 | ₩42,593 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,139 | ₩42,604 | ₩41,845 | ₩42,513 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,132 | ₩42,286 | ₩41,939 | ₩42,286 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,099 | ₩42,166 | ₩41,819 | ₩42,139 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,219 | ₩42,366 | ₩42,059 | ₩42,326 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,019 | ₩42,219 | ₩41,795 | ₩42,219 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,912 | ₩42,112 | ₩41,498 | ₩41,885 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,805 | ₩42,126 | ₩41,712 | ₩42,086 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,805 | ₩41,885 | ₩41,258 | ₩41,418 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,472 | ₩41,725 | ₩41,472 | ₩41,725 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,445 | ₩41,805 | ₩41,341 | ₩41,739 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,392 | ₩41,472 | ₩41,165 | ₩41,405 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,898 | ₩41,198 | ₩40,810 | ₩41,191 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,457 | ₩40,791 | ₩40,397 | ₩40,791 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,736 | ₩40,349 | ₩39,710 | ₩40,337 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩39,977 | ₩40,003 | ₩39,683 | ₩39,803 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,576 | ₩39,923 | ₩39,456 | ₩39,877 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,456 | ₩39,509 | ₩39,136 | ₩39,376 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,442 | ₩38,642 | ₩38,228 | ₩38,642 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,382 | ₩38,695 | ₩38,382 | ₩38,695 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,708 | ₩38,442 | ₩37,708 | ₩38,442 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,068 | ₩38,348 | ₩37,941 | ₩38,148 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,053 | ₩37,828 | ₩37,040 | ₩37,748 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,227 | ₩37,227 | ₩36,540 | ₩36,640 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,227 | ₩37,347 | ₩36,840 | ₩36,947 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,721 | ₩38,015 | ₩37,387 | ₩37,454 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,108 | ₩38,220 | ₩37,881 | ₩38,015 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,494 | ₩38,001 | ₩37,494 | ₩37,814 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,868 | ₩38,308 | ₩37,700 | ₩37,748 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,161 | ₩38,255 | ₩37,360 | ₩37,541 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,081 | ₩38,455 | ₩37,841 | ₩38,228 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,550 | ₩39,550 | ₩38,629 | ₩38,642 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,496 | ₩39,630 | ₩39,309 | ₩39,336 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,096 | ₩39,309 | ₩39,016 | ₩39,069 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,162 | ₩39,323 | ₩38,428 | ₩38,428 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,363 | ₩39,456 | ₩39,016 | ₩39,016 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,750 | ₩39,843 | ₩39,476 | ₩39,790 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,683 | ₩40,110 | ₩39,509 | ₩39,723 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,709 | ₩39,603 | ₩38,468 | ₩39,576 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,456 | ₩39,496 | ₩38,722 | ₩39,229 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩39,963 | ₩40,055 | ₩39,176 | ₩39,683 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,843 | ₩40,444 | ₩39,710 | ₩40,377 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩38,976 | ₩39,748 | ₩38,375 | ₩39,456 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,043 | ₩40,978 | ₩40,043 | ₩40,844 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,751 | ₩40,978 | ₩40,611 | ₩40,978 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,218 | ₩41,218 | ₩40,166 | ₩40,924 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,737 | ₩42,126 | ₩40,737 | ₩41,218 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,030 | ₩40,564 | ₩40,030 | ₩40,484 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,551 | ₩40,755 | ₩39,790 | ₩40,083 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩39,963 | ₩40,577 | ₩39,830 | ₩40,577 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,897 | ₩40,290 | ₩39,630 | ₩40,003 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,897 | ₩41,739 | ₩39,796 | ₩39,963 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,363 | ₩39,831 | ₩38,882 | ₩39,670 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,389 | ₩39,977 | ₩39,216 | ₩39,603 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,818 | ₩40,818 | ₩39,323 | ₩39,429 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,697 | ₩40,908 | ₩40,257 | ₩40,524 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,671 | ₩40,737 | ₩40,377 | ₩40,377 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,097 | ₩40,818 | ₩39,910 | ₩40,711 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,869 | ₩40,176 | ₩38,869 | ₩40,003 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,815 | ₩39,116 | ₩38,272 | ₩38,402 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,417 | ₩40,417 | ₩39,256 | ₩39,656 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,150 | ₩44,168 | ₩39,283 | ₩39,897 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,443 | ₩40,021 | ₩39,336 | ₩39,857 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,577 | ₩40,724 | ₩38,709 | ₩39,523 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,086 | ₩42,299 | ₩39,536 | ₩41,498 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,245 | ₩41,498 | ₩40,991 | ₩41,498 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,684 | ₩41,098 | ₩40,593 | ₩41,098 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,257 | ₩40,791 | ₩40,257 | ₩40,497 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,043 | ₩40,350 | ₩39,923 | ₩40,190 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,696 | ₩40,230 | ₩39,656 | ₩40,083 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,775 | ₩40,344 | ₩38,643 | ₩39,483 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,443 | ₩39,443 | ₩38,388 | ₩38,535 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,137 | ₩40,137 | ₩39,509 | ₩39,937 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,164 | ₩40,471 | ₩39,970 | ₩40,057 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,083 | ₩40,150 | ₩39,509 | ₩40,150 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,417 | ₩40,417 | ₩39,903 | ₩40,150 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,723 | ₩40,270 | ₩39,723 | ₩40,204 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,363 | ₩39,850 | ₩39,109 | ₩39,763 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,735 | ₩39,002 | ₩38,575 | ₩38,976 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,550 | ₩39,550 | ₩38,949 | ₩39,056 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,016 | ₩39,576 | ₩39,016 | ₩39,550 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,428 | ₩39,082 | ₩38,428 | ₩39,002 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,148 | ₩38,428 | ₩37,641 | ₩38,135 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,322 | ₩38,322 | ₩37,774 | ₩37,841 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,468 | ₩38,749 | ₩38,448 | ₩38,548 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,855 | ₩38,922 | ₩38,008 | ₩38,268 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,323 | ₩39,576 | ₩39,256 | ₩39,576 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩38,976 | ₩39,162 | ₩38,875 | ₩39,109 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,562 | ₩39,042 | ₩38,482 | ₩39,042 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,495 | ₩38,642 | ₩38,215 | ₩38,615 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,467 | ₩38,203 | ₩37,467 | ₩38,108 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,334 | ₩37,748 | ₩37,027 | ₩37,294 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,347 | ₩37,511 | ₩36,760 | ₩36,827 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,427 | ₩37,427 | ₩36,746 | ₩37,134 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,734 | ₩37,736 | ₩37,307 | ₩37,494 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,295 | ₩38,295 | ₩37,056 | ₩37,267 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,801 | ₩38,308 | ₩37,519 | ₩38,308 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,267 | ₩38,041 | ₩37,263 | ₩37,761 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,454 | ₩37,667 | ₩37,340 | ₩37,494 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,467 | ₩37,562 | ₩37,082 | ₩37,200 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,694 | ₩37,906 | ₩37,454 | ₩37,721 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,387 | ₩37,601 | ₩37,228 | ₩37,547 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,107 | ₩37,574 | ₩37,107 | ₩37,507 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,120 | ₩37,401 | ₩37,043 | ₩37,134 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,160 | ₩37,641 | ₩36,960 | ₩37,000 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,235 | ₩38,729 | ₩36,873 | ₩37,307 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩36,960 | ₩37,294 | ₩36,773 | ₩37,178 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,932 | ₩36,693 | ₩35,719 | ₩36,653 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,639 | ₩36,159 | ₩35,492 | ₩36,141 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,798 | ₩35,772 | ₩34,691 | ₩35,265 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,546 | ₩36,733 | ₩34,704 | ₩34,704 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,465 | ₩36,131 | ₩34,544 | ₩35,639 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,579 | ₩35,906 | ₩35,011 | ₩35,665 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,493 | ₩36,733 | ₩35,518 | ₩35,972 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,006 | ₩36,973 | ₩35,812 | ₩36,640 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,761 | ₩37,761 | ₩36,657 | ₩36,680 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,041 | ₩38,135 | ₩37,841 | ₩38,095 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,454 | ₩38,281 | ₩37,374 | ₩38,001 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,080 | ₩37,654 | ₩36,947 | ₩37,561 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,039 | ₩36,520 | ₩35,505 | ₩36,413 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,853 | ₩36,987 | ₩36,186 | ₩36,386 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,827 | ₩37,796 | ₩36,733 | ₩37,033 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,080 | ₩37,134 | ₩36,520 | ₩36,787 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,800 | ₩37,800 | ₩37,188 | ₩37,574 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,454 | ₩37,721 | ₩37,174 | ₩37,267 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,627 | ₩37,801 | ₩37,382 | ₩37,467 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩37,988 | ₩38,281 | ₩37,547 | ₩37,894 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩37,948 | ₩38,053 | ₩37,710 | ₩37,854 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,347 | ₩37,881 | ₩37,347 | ₩37,801 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,347 | ₩37,401 | ₩37,134 | ₩37,280 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,606 | ₩36,987 | ₩36,586 | ₩36,827 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,466 | ₩36,586 | ₩35,875 | ₩36,266 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,840 | ₩36,840 | ₩36,399 | ₩36,453 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,720 | ₩37,236 | ₩36,720 | ₩37,147 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,132 | ₩36,273 | ₩35,745 | ₩36,132 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,493 | ₩36,920 | ₩35,892 | ₩36,186 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,560 | ₩36,867 | ₩35,825 | ₩36,399 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,345 | ₩36,353 | ₩35,171 | ₩36,173 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,252 | ₩36,226 | ₩35,252 | ₩35,999 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,413 | ₩36,546 | ₩34,517 | ₩34,531 | -5.17% | 2.1만 |
|---|