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 | ₩48,381 | ₩48,929 | ₩48,340 | ₩48,354 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,541 | ₩48,675 | ₩47,712 | ₩47,886 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,942 | ₩48,942 | ₩48,234 | ₩48,421 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,234 | ₩48,554 | ₩48,207 | ₩48,528 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,859 | ₩48,474 | ₩47,859 | ₩48,260 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,164 | ₩47,846 | ₩47,138 | ₩47,846 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,712 | ₩47,739 | ₩46,870 | ₩47,278 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,499 | ₩47,980 | ₩47,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,378 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,632 | ₩47,659 | ₩47,338 | ₩47,418 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,140 | ₩48,140 | ₩47,646 | ₩47,712 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,859 | ₩48,073 | ₩47,726 | ₩47,819 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,445 | ₩48,220 | ₩47,378 | ₩48,220 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,405 | ₩47,846 | ₩47,323 | ₩47,833 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,204 | ₩47,445 | ₩47,071 | ₩47,218 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,630 | ₩47,392 | ₩46,630 | ₩47,278 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,443 | ₩46,590 | ₩46,215 | ₩46,590 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,189 | ₩46,496 | ₩46,062 | ₩46,329 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,443 | ₩46,443 | ₩45,741 | ₩46,242 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,189 | ₩46,389 | ₩46,109 | ₩46,336 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,282 | ₩46,489 | ₩46,068 | ₩46,242 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,309 | ₩46,576 | ₩46,202 | ₩46,456 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,561 | ₩46,055 | ₩45,521 | ₩46,042 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,494 | ₩45,681 | ₩45,400 | ₩45,587 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,774 | ₩45,801 | ₩45,561 | ₩45,614 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,788 | ₩45,815 | ₩45,647 | ₩45,774 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,320 | ₩45,975 | ₩45,280 | ₩45,975 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,293 | ₩45,614 | ₩45,226 | ₩45,460 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,079 | ₩45,373 | ₩45,079 | ₩45,307 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,440 | ₩45,708 | ₩45,186 | ₩45,360 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,521 | ₩45,828 | ₩45,320 | ₩45,400 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,839 | ₩45,307 | ₩44,826 | ₩45,273 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,478 | ₩44,846 | ₩44,478 | ₩44,679 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,532 | ₩44,642 | ₩44,425 | ₩44,454 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,892 | ₩44,892 | ₩44,598 | ₩44,625 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,839 | ₩45,186 | ₩44,799 | ₩45,026 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,759 | ₩44,859 | ₩44,451 | ₩44,491 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,946 | ₩45,091 | ₩44,699 | ₩44,745 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,160 | ₩45,172 | ₩44,772 | ₩44,772 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,293 | ₩45,514 | ₩45,293 | ₩45,360 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,268 | ₩45,467 | ₩45,260 | ₩45,454 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,079 | ₩45,554 | ₩45,079 | ₩45,373 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,079 | ₩45,313 | ₩45,039 | ₩45,280 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,280 | ₩45,280 | ₩44,892 | ₩45,053 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,093 | ₩45,293 | ₩44,906 | ₩45,293 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,578 | ₩44,919 | ₩44,562 | ₩44,906 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,652 | ₩44,772 | ₩44,558 | ₩44,652 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,959 | ₩45,026 | ₩44,425 | ₩44,518 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,810 | ₩44,679 | ₩43,756 | ₩44,638 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,075 | ₩43,767 | ₩42,928 | ₩43,710 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,422 | ₩43,636 | ₩43,008 | ₩43,556 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,195 | ₩43,195 | ₩42,574 | ₩43,013 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,957 | ₩43,957 | ₩42,918 | ₩42,981 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,676 | ₩43,917 | ₩43,516 | ₩43,863 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,224 | ₩44,405 | ₩43,663 | ₩43,823 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,064 | ₩44,425 | ₩44,000 | ₩44,211 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,425 | ₩44,545 | ₩44,084 | ₩44,278 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,618 | ₩44,866 | ₩44,618 | ₩44,705 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,104 | ₩44,652 | ₩44,104 | ₩44,652 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,903 | ₩44,105 | ₩43,651 | ₩43,730 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,422 | ₩43,901 | ₩43,262 | ₩43,676 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,251 | ₩44,425 | ₩43,875 | ₩44,037 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,558 | ₩44,558 | ₩44,004 | ₩44,344 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,144 | ₩44,398 | ₩44,010 | ₩44,318 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,024 | ₩44,323 | ₩44,024 | ₩44,211 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,850 | ₩44,258 | ₩43,710 | ₩44,258 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,663 | ₩43,903 | ₩43,529 | ₩43,903 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,409 | ₩43,609 | ₩43,195 | ₩43,609 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,823 | ₩43,823 | ₩43,290 | ₩43,636 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,810 | ₩43,996 | ₩43,624 | ₩43,837 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,088 | ₩43,469 | ₩42,567 | ₩43,068 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,676 | ₩43,823 | ₩43,329 | ₩43,609 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,302 | ₩43,823 | ₩43,168 | ₩43,690 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,540 | ₩42,885 | ₩42,119 | ₩42,821 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,792 | ₩42,567 | ₩41,725 | ₩42,250 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,968 | ₩43,016 | ₩42,219 | ₩42,687 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,634 | ₩43,001 | ₩42,206 | ₩42,415 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,634 | ₩43,262 | ₩42,607 | ₩42,928 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,264 | ₩44,411 | ₩43,823 | ₩44,037 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩43,997 | ₩44,131 | ₩43,529 | ₩44,084 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,663 | ₩43,917 | ₩43,208 | ₩43,289 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,184 | ₩44,237 | ₩43,696 | ₩43,770 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,716 | ₩44,425 | ₩43,716 | ₩44,398 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,355 | ₩43,489 | ₩42,901 | ₩43,396 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,447 | ₩43,101 | ₩42,059 | ₩42,941 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,554 | ₩43,093 | ₩41,965 | ₩41,992 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,957 | ₩44,237 | ₩41,565 | ₩42,989 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,877 | ₩44,425 | ₩43,547 | ₩43,609 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,373 | ₩45,373 | ₩42,901 | ₩43,101 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,333 | ₩46,215 | ₩45,333 | ₩46,129 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,496 | ₩46,496 | ₩46,002 | ₩46,015 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,788 | ₩46,483 | ₩45,788 | ₩46,456 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,414 | ₩46,215 | ₩45,414 | ₩45,944 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,220 | ₩45,507 | ₩45,093 | ₩45,300 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,692 | ₩45,273 | ₩44,572 | ₩45,182 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,906 | ₩44,906 | ₩44,558 | ₩44,799 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,280 | ₩45,467 | ₩45,029 | ₩45,213 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,919 | ₩45,307 | ₩44,906 | ₩44,973 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,498 | ₩44,812 | ₩44,458 | ₩44,745 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,358 | ₩44,612 | ₩44,167 | ₩44,612 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,371 | ₩44,638 | ₩43,970 | ₩44,304 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,598 | ₩44,810 | ₩44,251 | ₩44,745 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,812 | ₩45,039 | ₩44,378 | ₩44,638 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,053 | ₩45,521 | ₩45,015 | ₩45,480 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,959 | ₩45,287 | ₩44,584 | ₩45,200 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,491 | ₩44,919 | ₩44,117 | ₩44,879 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,157 | ₩44,719 | ₩44,157 | ₩44,638 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,730 | ₩44,171 | ₩43,703 | ₩44,156 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,556 | ₩43,636 | ₩43,329 | ₩43,449 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,262 | ₩43,688 | ₩43,235 | ₩43,623 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,914 | ₩43,168 | ₩42,807 | ₩42,981 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,714 | ₩42,848 | ₩42,460 | ₩42,687 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,607 | ₩42,934 | ₩42,607 | ₩42,647 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,193 | ₩42,658 | ₩41,899 | ₩42,567 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,186 | ₩42,340 | ₩41,992 | ₩42,340 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,153 | ₩42,219 | ₩41,872 | ₩42,193 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,273 | ₩42,420 | ₩42,112 | ₩42,380 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,072 | ₩42,273 | ₩41,848 | ₩42,273 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,965 | ₩42,166 | ₩41,551 | ₩41,939 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,859 | ₩42,179 | ₩41,765 | ₩42,139 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,859 | ₩41,939 | ₩41,311 | ₩41,471 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,524 | ₩41,778 | ₩41,524 | ₩41,778 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,498 | ₩41,859 | ₩41,393 | ₩41,792 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,444 | ₩41,524 | ₩41,217 | ₩41,458 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,950 | ₩41,250 | ₩40,862 | ₩41,244 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,509 | ₩40,843 | ₩40,449 | ₩40,843 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,787 | ₩40,400 | ₩39,760 | ₩40,388 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,028 | ₩40,054 | ₩39,734 | ₩39,854 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,627 | ₩39,974 | ₩39,506 | ₩39,927 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,506 | ₩39,560 | ₩39,186 | ₩39,426 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,491 | ₩38,691 | ₩38,277 | ₩38,691 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,430 | ₩38,745 | ₩38,430 | ₩38,745 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,756 | ₩38,491 | ₩37,756 | ₩38,491 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,116 | ₩38,397 | ₩37,989 | ₩38,197 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,101 | ₩37,876 | ₩37,087 | ₩37,796 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,274 | ₩37,274 | ₩36,586 | ₩36,686 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,274 | ₩37,395 | ₩36,887 | ₩36,994 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,769 | ₩38,063 | ₩37,435 | ₩37,502 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,157 | ₩38,269 | ₩37,929 | ₩38,063 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,542 | ₩38,050 | ₩37,542 | ₩37,862 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,916 | ₩38,357 | ₩37,748 | ₩37,796 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,210 | ₩38,304 | ₩37,408 | ₩37,589 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,130 | ₩38,504 | ₩37,889 | ₩38,277 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,600 | ₩39,600 | ₩38,678 | ₩38,691 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,546 | ₩39,680 | ₩39,359 | ₩39,386 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,146 | ₩39,359 | ₩39,065 | ₩39,119 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,212 | ₩39,373 | ₩38,477 | ₩38,477 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,413 | ₩39,506 | ₩39,065 | ₩39,065 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,800 | ₩39,894 | ₩39,526 | ₩39,840 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,734 | ₩40,161 | ₩39,560 | ₩39,774 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,758 | ₩39,653 | ₩38,517 | ₩39,627 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,506 | ₩39,546 | ₩38,771 | ₩39,279 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,014 | ₩40,106 | ₩39,226 | ₩39,734 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,894 | ₩40,495 | ₩39,760 | ₩40,429 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,025 | ₩39,799 | ₩38,424 | ₩39,506 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,094 | ₩41,030 | ₩40,094 | ₩40,896 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,803 | ₩41,030 | ₩40,662 | ₩41,030 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,271 | ₩41,271 | ₩40,217 | ₩40,976 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,789 | ₩42,179 | ₩40,789 | ₩41,271 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,081 | ₩40,616 | ₩40,081 | ₩40,535 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,602 | ₩40,807 | ₩39,840 | ₩40,134 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,014 | ₩40,629 | ₩39,881 | ₩40,629 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,947 | ₩40,342 | ₩39,680 | ₩40,054 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,947 | ₩41,792 | ₩39,847 | ₩40,014 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,413 | ₩39,882 | ₩38,932 | ₩39,720 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,440 | ₩40,028 | ₩39,266 | ₩39,653 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,870 | ₩40,870 | ₩39,373 | ₩39,480 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,749 | ₩40,960 | ₩40,308 | ₩40,576 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,723 | ₩40,789 | ₩40,429 | ₩40,429 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,148 | ₩40,870 | ₩39,961 | ₩40,763 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,918 | ₩40,227 | ₩38,918 | ₩40,054 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,865 | ₩39,166 | ₩38,321 | ₩38,451 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,469 | ₩40,469 | ₩39,306 | ₩39,707 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,201 | ₩44,224 | ₩39,333 | ₩39,947 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,493 | ₩40,072 | ₩39,386 | ₩39,907 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,629 | ₩40,776 | ₩38,758 | ₩39,573 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,139 | ₩42,353 | ₩39,587 | ₩41,551 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,297 | ₩41,551 | ₩41,043 | ₩41,551 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,736 | ₩41,150 | ₩40,645 | ₩41,150 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,308 | ₩40,843 | ₩40,308 | ₩40,549 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,094 | ₩40,402 | ₩39,974 | ₩40,241 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,747 | ₩40,282 | ₩39,707 | ₩40,134 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,825 | ₩40,395 | ₩38,692 | ₩39,533 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,493 | ₩39,493 | ₩38,437 | ₩38,584 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,188 | ₩40,188 | ₩39,560 | ₩39,987 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,215 | ₩40,522 | ₩40,021 | ₩40,108 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,134 | ₩40,201 | ₩39,560 | ₩40,201 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,469 | ₩40,469 | ₩39,954 | ₩40,201 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,774 | ₩40,322 | ₩39,774 | ₩40,255 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,413 | ₩39,901 | ₩39,159 | ₩39,814 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,785 | ₩39,052 | ₩38,624 | ₩39,025 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,600 | ₩39,600 | ₩38,998 | ₩39,105 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,065 | ₩39,627 | ₩39,065 | ₩39,600 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,477 | ₩39,132 | ₩38,477 | ₩39,052 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,197 | ₩38,477 | ₩37,689 | ₩38,183 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,370 | ₩38,370 | ₩37,822 | ₩37,889 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,517 | ₩38,798 | ₩38,497 | ₩38,598 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,905 | ₩38,972 | ₩38,056 | ₩38,317 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,373 | ₩39,627 | ₩39,306 | ₩39,627 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,025 | ₩39,212 | ₩38,925 | ₩39,159 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,611 | ₩39,092 | ₩38,531 | ₩39,092 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,544 | ₩38,691 | ₩38,263 | ₩38,664 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,515 | ₩38,251 | ₩37,515 | ₩38,157 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,381 | ₩37,796 | ₩37,074 | ₩37,341 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,395 | ₩37,559 | ₩36,807 | ₩36,873 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,475 | ₩37,475 | ₩36,793 | ₩37,181 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,782 | ₩37,784 | ₩37,355 | ₩37,542 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,344 | ₩38,344 | ₩37,103 | ₩37,315 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,849 | ₩38,357 | ₩37,567 | ₩38,357 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,315 | ₩38,090 | ₩37,311 | ₩37,809 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,502 | ₩37,715 | ₩37,388 | ₩37,542 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,515 | ₩37,610 | ₩37,129 | ₩37,248 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,742 | ₩37,955 | ₩37,502 | ₩37,769 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,435 | ₩37,649 | ₩37,276 | ₩37,595 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,154 | ₩37,622 | ₩37,154 | ₩37,555 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,168 | ₩37,448 | ₩37,090 | ₩37,181 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,208 | ₩37,689 | ₩37,007 | ₩37,047 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,282 | ₩38,778 | ₩36,920 | ₩37,355 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩37,007 | ₩37,341 | ₩36,820 | ₩37,225 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,978 | ₩36,740 | ₩35,764 | ₩36,700 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,684 | ₩36,205 | ₩35,537 | ₩36,187 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,842 | ₩35,818 | ₩34,735 | ₩35,310 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,593 | ₩36,780 | ₩34,748 | ₩34,748 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,510 | ₩36,177 | ₩34,588 | ₩35,684 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,624 | ₩35,951 | ₩35,056 | ₩35,711 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,539 | ₩36,780 | ₩35,564 | ₩36,018 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,052 | ₩37,020 | ₩35,858 | ₩36,686 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,809 | ₩37,809 | ₩36,704 | ₩36,726 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,090 | ₩38,183 | ₩37,889 | ₩38,143 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,502 | ₩38,330 | ₩37,421 | ₩38,050 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,127 | ₩37,702 | ₩36,994 | ₩37,609 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,085 | ₩36,566 | ₩35,550 | ₩36,459 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,900 | ₩37,034 | ₩36,232 | ₩36,432 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,873 | ₩37,844 | ₩36,780 | ₩37,081 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,127 | ₩37,181 | ₩36,566 | ₩36,833 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,848 | ₩37,848 | ₩37,236 | ₩37,622 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,502 | ₩37,769 | ₩37,221 | ₩37,315 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,675 | ₩37,849 | ₩37,429 | ₩37,515 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,036 | ₩38,330 | ₩37,595 | ₩37,943 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩37,996 | ₩38,102 | ₩37,758 | ₩37,903 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,395 | ₩37,929 | ₩37,395 | ₩37,849 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,395 | ₩37,448 | ₩37,181 | ₩37,328 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,653 | ₩37,034 | ₩36,633 | ₩36,873 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,513 | ₩36,633 | ₩35,921 | ₩36,312 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,887 | ₩36,887 | ₩36,446 | ₩36,499 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,767 | ₩37,284 | ₩36,767 | ₩37,194 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,179 | ₩36,319 | ₩35,791 | ₩36,179 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,539 | ₩36,967 | ₩35,938 | ₩36,232 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,606 | ₩36,914 | ₩35,871 | ₩36,446 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,390 | ₩36,399 | ₩35,216 | ₩36,219 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,296 | ₩36,272 | ₩35,296 | ₩36,045 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,459 | ₩36,593 | ₩34,561 | ₩34,575 | -5.17% | 2.1만 |
|---|