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 | ₩48,366 | ₩48,914 | ₩48,326 | ₩48,339 | -0.06% | 9.9만 |
| 2026.10.08 | ₩48,526 | ₩48,660 | ₩47,698 | ₩47,872 | -1.35% | 11.9만 |
| 2026.10.07 | ₩48,927 | ₩48,927 | ₩48,219 | ₩48,406 | -1.06% | 9.7만 |
| 2026.10.06 | ₩48,219 | ₩48,540 | ₩48,192 | ₩48,513 | +0.61% | 19.8만 |
| 2026.10.05 | ₩47,845 | ₩48,460 | ₩47,845 | ₩48,246 | +0.84% | 14.8만 |
| 2026.10.02 | ₩47,150 | ₩47,832 | ₩47,124 | ₩47,832 | +1.45% | 13.2만 |
| 2026.10.01 | ₩47,698 | ₩47,725 | ₩46,856 | ₩47,264 | -0.91% | 25.4만 |
| 2026.09.30 | ₩47,484 | ₩47,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,364 |
| -0.25% |
| 10만 |
| 2026.09.29 | ₩47,618 | ₩47,645 | ₩47,324 | ₩47,404 | -0.45% | 11.7만 |
|---|
| 2026.09.28 | ₩48,126 | ₩48,126 | ₩47,631 | ₩47,698 | -0.89% | 18.7만 |
|---|
| 2026.09.25 | ₩47,845 | ₩48,059 | ₩47,711 | ₩47,805 | -0.08% | 11.5만 |
|---|
| 2026.09.24 | ₩47,431 | ₩48,206 | ₩47,364 | ₩48,206 | +1.63% | 21.8만 |
|---|
| 2026.09.23 | ₩47,391 | ₩47,832 | ₩47,309 | ₩47,818 | +0.90% | 12.1만 |
|---|
| 2026.09.22 | ₩47,190 | ₩47,431 | ₩47,057 | ₩47,204 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩46,616 | ₩47,377 | ₩46,616 | ₩47,264 | +1.39% | 10.6만 |
|---|
| 2026.09.18 | ₩46,429 | ₩46,576 | ₩46,202 | ₩46,576 | +0.32% | 8.4만 |
|---|
| 2026.09.17 | ₩46,175 | ₩46,482 | ₩46,048 | ₩46,315 | +0.30% | 13.2만 |
|---|
| 2026.09.16 | ₩46,429 | ₩46,429 | ₩45,727 | ₩46,228 | -0.43% | 10.5만 |
|---|
| 2026.09.15 | ₩46,175 | ₩46,375 | ₩46,095 | ₩46,322 | +0.32% | 12.9만 |
|---|
| 2026.09.14 | ₩46,268 | ₩46,476 | ₩46,055 | ₩46,228 | -0.09% | 20.9만 |
|---|
| 2026.09.11 | ₩46,295 | ₩46,562 | ₩46,188 | ₩46,442 | +0.32% | 14.7만 |
|---|
| 2026.09.10 | ₩45,547 | ₩46,041 | ₩45,507 | ₩46,028 | +1.06% | 12.8만 |
|---|
| 2026.09.09 | ₩45,480 | ₩45,667 | ₩45,387 | ₩45,574 | +0.21% | 13.1만 |
|---|
| 2026.09.08 | ₩45,761 | ₩45,787 | ₩45,547 | ₩45,600 | -0.35% | 25.6만 |
|---|
| 2026.09.04 | ₩45,774 | ₩45,801 | ₩45,634 | ₩45,761 | -0.03% | 10.6만 |
|---|
| 2026.09.03 | ₩45,306 | ₩45,961 | ₩45,266 | ₩45,961 | +1.45% | 19.7만 |
|---|
| 2026.09.02 | ₩45,280 | ₩45,600 | ₩45,213 | ₩45,447 | +0.37% | 22.7만 |
|---|
| 2026.09.01 | ₩45,066 | ₩45,360 | ₩45,066 | ₩45,293 | +0.50% | 9.6만 |
|---|
| 2026.08.31 | ₩45,427 | ₩45,694 | ₩45,173 | ₩45,347 | -0.18% | 14.1만 |
|---|
| 2026.08.28 | ₩45,507 | ₩45,814 | ₩45,306 | ₩45,387 | -0.26% | 16.6만 |
|---|
| 2026.08.27 | ₩44,825 | ₩45,293 | ₩44,812 | ₩45,260 | +0.97% | 9.8만 |
|---|
| 2026.08.26 | ₩44,465 | ₩44,832 | ₩44,465 | ₩44,665 | +0.45% | 9.3만 |
|---|
| 2026.08.25 | ₩44,518 | ₩44,629 | ₩44,411 | ₩44,441 | -0.17% | 16.6만 |
|---|
| 2026.08.24 | ₩44,879 | ₩44,879 | ₩44,585 | ₩44,612 | -0.60% | 18.6만 |
|---|
| 2026.08.21 | ₩44,825 | ₩45,173 | ₩44,785 | ₩45,013 | +0.42% | 25.1만 |
|---|
| 2026.08.20 | ₩44,745 | ₩44,846 | ₩44,438 | ₩44,478 | -0.60% | 9.9만 |
|---|
| 2026.08.19 | ₩44,932 | ₩45,078 | ₩44,685 | ₩44,732 | -0.45% | 8만 |
|---|
| 2026.08.18 | ₩45,146 | ₩45,158 | ₩44,759 | ₩44,759 | -0.86% | 8.5만 |
|---|
| 2026.08.17 | ₩45,280 | ₩45,500 | ₩45,280 | ₩45,347 | +0.15% | 11.5만 |
|---|
| 2026.08.14 | ₩45,254 | ₩45,453 | ₩45,246 | ₩45,440 | +0.41% | 5.8만 |
|---|
| 2026.08.13 | ₩45,066 | ₩45,540 | ₩45,066 | ₩45,360 | +0.65% | 5.7만 |
|---|
| 2026.08.12 | ₩45,066 | ₩45,300 | ₩45,026 | ₩45,266 | +0.44% | 5.7만 |
|---|
| 2026.08.11 | ₩45,266 | ₩45,266 | ₩44,879 | ₩45,039 | -0.50% | 13.5만 |
|---|
| 2026.08.10 | ₩45,079 | ₩45,280 | ₩44,892 | ₩45,280 | +0.44% | 13.2만 |
|---|
| 2026.08.07 | ₩44,565 | ₩44,906 | ₩44,549 | ₩44,892 | +0.73% | 10.4만 |
|---|
| 2026.08.06 | ₩44,638 | ₩44,759 | ₩44,545 | ₩44,638 | 0.00% | 7.9만 |
|---|
| 2026.08.05 | ₩44,946 | ₩45,013 | ₩44,411 | ₩44,505 | -0.98% | 11.9만 |
|---|
| 2026.08.04 | ₩43,797 | ₩44,665 | ₩43,743 | ₩44,625 | +1.89% | 8.2만 |
|---|
| 2026.08.03 | ₩43,062 | ₩43,754 | ₩42,915 | ₩43,696 | +1.47% | 13.7만 |
|---|
| 2026.07.31 | ₩43,409 | ₩43,623 | ₩42,995 | ₩43,543 | +0.31% | 7만 |
|---|
| 2026.07.30 | ₩43,182 | ₩43,182 | ₩42,561 | ₩43,000 | -0.42% | 5.5만 |
|---|
| 2026.07.29 | ₩43,944 | ₩43,944 | ₩42,906 | ₩42,968 | -2.22% | 9.8만 |
|---|
| 2026.07.28 | ₩43,663 | ₩43,904 | ₩43,503 | ₩43,850 | +0.43% | 8.9만 |
|---|
| 2026.07.27 | ₩44,211 | ₩44,391 | ₩43,650 | ₩43,810 | -0.91% | 6.1만 |
|---|
| 2026.07.24 | ₩44,051 | ₩44,411 | ₩43,986 | ₩44,198 | +0.33% | 4.5만 |
|---|
| 2026.07.23 | ₩44,411 | ₩44,532 | ₩44,071 | ₩44,264 | -0.33% | 5만 |
|---|
| 2026.07.22 | ₩44,605 | ₩44,852 | ₩44,605 | ₩44,692 | +0.19% | 12.3만 |
|---|
| 2026.07.21 | ₩44,091 | ₩44,638 | ₩44,091 | ₩44,638 | +1.24% | 13.3만 |
|---|
| 2026.07.20 | ₩43,890 | ₩44,092 | ₩43,638 | ₩43,717 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩43,409 | ₩43,888 | ₩43,249 | ₩43,663 | +0.58% | 4.8만 |
|---|
| 2026.07.16 | ₩44,238 | ₩44,411 | ₩43,862 | ₩44,024 | -0.48% | 10만 |
|---|
| 2026.07.15 | ₩44,545 | ₩44,545 | ₩43,990 | ₩44,331 | -0.48% | 8.6만 |
|---|
| 2026.07.14 | ₩44,131 | ₩44,385 | ₩43,997 | ₩44,304 | +0.39% | 8.2만 |
|---|
| 2026.07.13 | ₩44,010 | ₩44,310 | ₩44,010 | ₩44,198 | +0.43% | 19.2만 |
|---|
| 2026.07.10 | ₩43,837 | ₩44,244 | ₩43,696 | ₩44,244 | +0.93% | 7.6만 |
|---|
| 2026.07.09 | ₩43,650 | ₩43,890 | ₩43,516 | ₩43,890 | +0.55% | 22.5만 |
|---|
| 2026.07.08 | ₩43,396 | ₩43,596 | ₩43,182 | ₩43,596 | +0.46% | 35.1만 |
|---|
| 2026.07.07 | ₩43,810 | ₩43,810 | ₩43,277 | ₩43,623 | -0.43% | 15.3만 |
|---|
| 2026.07.06 | ₩43,797 | ₩43,982 | ₩43,611 | ₩43,823 | +0.06% | 10.9만 |
|---|
| 2026.07.02 | ₩43,075 | ₩43,456 | ₩42,554 | ₩43,055 | -0.05% | 13만 |
|---|
| 2026.07.01 | ₩43,663 | ₩43,810 | ₩43,316 | ₩43,596 | -0.15% | 7.4만 |
|---|
| 2026.06.30 | ₩43,289 | ₩43,810 | ₩43,155 | ₩43,676 | +0.90% | 6.8만 |
|---|
| 2026.06.29 | ₩42,527 | ₩42,872 | ₩42,107 | ₩42,808 | +0.66% | 35만 |
|---|
| 2026.06.26 | ₩41,779 | ₩42,554 | ₩41,712 | ₩42,237 | +1.10% | 5.8만 |
|---|
| 2026.06.25 | ₩42,955 | ₩43,003 | ₩42,207 | ₩42,674 | -0.65% | 10.4만 |
|---|
| 2026.06.24 | ₩42,621 | ₩42,988 | ₩42,193 | ₩42,402 | -0.51% | 6.9만 |
|---|
| 2026.06.23 | ₩42,621 | ₩43,249 | ₩42,594 | ₩42,915 | +0.69% | 4.1만 |
|---|
| 2026.06.22 | ₩44,251 | ₩44,398 | ₩43,810 | ₩44,024 | -0.51% | 14.9만 |
|---|
| 2026.06.18 | ₩43,984 | ₩44,117 | ₩43,516 | ₩44,071 | +0.20% | 9.5만 |
|---|
| 2026.06.17 | ₩43,650 | ₩43,904 | ₩43,195 | ₩43,276 | -0.86% | 7.3만 |
|---|
| 2026.06.16 | ₩44,171 | ₩44,224 | ₩43,683 | ₩43,757 | -0.94% | 8.3만 |
|---|
| 2026.06.15 | ₩43,703 | ₩44,411 | ₩43,703 | ₩44,385 | +1.56% | 11.1만 |
|---|
| 2026.06.12 | ₩43,342 | ₩43,476 | ₩42,888 | ₩43,383 | +0.09% | 7.9만 |
|---|
| 2026.06.11 | ₩42,434 | ₩43,089 | ₩42,046 | ₩42,928 | +1.16% | 6.3만 |
|---|
| 2026.06.10 | ₩42,541 | ₩43,081 | ₩41,953 | ₩41,980 | -1.32% | 7.6만 |
|---|
| 2026.06.09 | ₩43,944 | ₩44,224 | ₩41,552 | ₩42,976 | -2.20% | 7.7만 |
|---|
| 2026.06.08 | ₩43,864 | ₩44,411 | ₩43,533 | ₩43,596 | -0.61% | 13.3만 |
|---|
| 2026.06.05 | ₩45,360 | ₩45,360 | ₩42,888 | ₩43,089 | -5.01% | 18.8만 |
|---|
| 2026.06.04 | ₩45,320 | ₩46,202 | ₩45,320 | ₩46,115 | +1.75% | 11.3만 |
|---|
| 2026.06.03 | ₩46,482 | ₩46,482 | ₩45,988 | ₩46,001 | -1.03% | 20.2만 |
|---|
| 2026.06.02 | ₩45,774 | ₩46,469 | ₩45,774 | ₩46,442 | +1.46% | 12.3만 |
|---|
| 2026.06.01 | ₩45,400 | ₩46,202 | ₩45,400 | ₩45,930 | +1.17% | 10.5만 |
|---|
| 2026.05.29 | ₩45,206 | ₩45,494 | ₩45,079 | ₩45,286 | +0.18% | 6.5만 |
|---|
| 2026.05.28 | ₩44,679 | ₩45,260 | ₩44,558 | ₩45,169 | +1.10% | 7.3만 |
|---|
| 2026.05.27 | ₩44,892 | ₩44,892 | ₩44,545 | ₩44,785 | -0.24% | 37.7만 |
|---|
| 2026.05.26 | ₩45,266 | ₩45,453 | ₩45,015 | ₩45,200 | -0.15% | 10만 |
|---|
| 2026.05.22 | ₩44,906 | ₩45,293 | ₩44,892 | ₩44,959 | +0.12% | 4.1만 |
|---|
| 2026.05.21 | ₩44,485 | ₩44,799 | ₩44,445 | ₩44,732 | +0.56% | 6.6만 |
|---|
| 2026.05.20 | ₩44,344 | ₩44,598 | ₩44,153 | ₩44,598 | +0.57% | 14.8만 |
|---|
| 2026.05.19 | ₩44,358 | ₩44,625 | ₩43,957 | ₩44,291 | -0.15% | 6만 |
|---|
| 2026.05.18 | ₩44,585 | ₩44,796 | ₩44,238 | ₩44,732 | +0.33% | 8.7만 |
|---|
| 2026.05.15 | ₩44,799 | ₩45,026 | ₩44,365 | ₩44,625 | -0.39% | 7.2만 |
|---|
| 2026.05.14 | ₩45,039 | ₩45,507 | ₩45,002 | ₩45,467 | +0.95% | 8.7만 |
|---|
| 2026.05.13 | ₩44,946 | ₩45,273 | ₩44,570 | ₩45,186 | +0.54% | 5.6만 |
|---|
| 2026.05.12 | ₩44,478 | ₩44,906 | ₩44,104 | ₩44,866 | +0.87% | 10.4만 |
|---|
| 2026.05.11 | ₩44,144 | ₩44,705 | ₩44,144 | ₩44,625 | +1.09% | 9만 |
|---|
| 2026.05.08 | ₩43,717 | ₩44,157 | ₩43,690 | ₩44,143 | +0.97% | 5.9만 |
|---|
| 2026.05.07 | ₩43,543 | ₩43,623 | ₩43,316 | ₩43,436 | -0.25% | 21.1만 |
|---|
| 2026.05.06 | ₩43,249 | ₩43,675 | ₩43,222 | ₩43,610 | +0.83% | 53.2만 |
|---|
| 2026.05.05 | ₩42,902 | ₩43,155 | ₩42,795 | ₩42,968 | +0.16% | 5.6만 |
|---|
| 2026.05.04 | ₩42,701 | ₩42,835 | ₩42,447 | ₩42,674 | -0.06% | 6.1만 |
|---|
| 2026.05.01 | ₩42,594 | ₩42,922 | ₩42,594 | ₩42,634 | +0.09% | 5.7만 |
|---|
| 2026.04.30 | ₩42,180 | ₩42,645 | ₩41,886 | ₩42,554 | +0.89% | 5.8만 |
|---|
| 2026.04.29 | ₩42,173 | ₩42,327 | ₩41,980 | ₩42,327 | +0.36% | 3.7만 |
|---|
| 2026.04.28 | ₩42,140 | ₩42,207 | ₩41,859 | ₩42,180 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩42,260 | ₩42,407 | ₩42,100 | ₩42,367 | +0.25% | 7.9만 |
|---|
| 2026.04.24 | ₩42,060 | ₩42,260 | ₩41,835 | ₩42,260 | +0.48% | 5.8만 |
|---|
| 2026.04.23 | ₩41,953 | ₩42,153 | ₩41,539 | ₩41,926 | -0.06% | 6.9만 |
|---|
| 2026.04.22 | ₩41,846 | ₩42,167 | ₩41,753 | ₩42,127 | +0.67% | 5.9만 |
|---|
| 2026.04.21 | ₩41,846 | ₩41,926 | ₩41,298 | ₩41,459 | -0.93% | 6.3만 |
|---|
| 2026.04.20 | ₩41,512 | ₩41,766 | ₩41,512 | ₩41,766 | +0.61% | 5.6만 |
|---|
| 2026.04.17 | ₩41,485 | ₩41,846 | ₩41,381 | ₩41,779 | +0.71% | 5.7만 |
|---|
| 2026.04.16 | ₩41,432 | ₩41,512 | ₩41,205 | ₩41,445 | +0.03% | 11.6만 |
|---|
| 2026.04.15 | ₩40,937 | ₩41,238 | ₩40,849 | ₩41,231 | +0.72% | 5.2만 |
|---|
| 2026.04.14 | ₩40,497 | ₩40,831 | ₩40,436 | ₩40,831 | +0.82% | 10.7만 |
|---|
| 2026.04.13 | ₩39,775 | ₩40,388 | ₩39,748 | ₩40,376 | +1.51% | 2.9만 |
|---|
| 2026.04.10 | ₩40,016 | ₩40,042 | ₩39,722 | ₩39,842 | -0.43% | 3.3만 |
|---|
| 2026.04.09 | ₩39,615 | ₩39,962 | ₩39,495 | ₩39,915 | +0.76% | 3.8만 |
|---|
| 2026.04.08 | ₩39,495 | ₩39,548 | ₩39,174 | ₩39,414 | -0.20% | 14만 |
|---|
| 2026.04.07 | ₩38,479 | ₩38,680 | ₩38,265 | ₩38,680 | +0.52% | 4.3만 |
|---|
| 2026.04.06 | ₩38,419 | ₩38,733 | ₩38,419 | ₩38,733 | +0.82% | 20.1만 |
|---|
| 2026.04.02 | ₩37,744 | ₩38,479 | ₩37,744 | ₩38,479 | +1.95% | 5.6만 |
|---|
| 2026.04.01 | ₩38,105 | ₩38,386 | ₩37,978 | ₩38,185 | +0.21% | 14.2만 |
|---|
| 2026.03.31 | ₩37,090 | ₩37,865 | ₩37,076 | ₩37,784 | +1.87% | 11.4만 |
|---|
| 2026.03.30 | ₩37,263 | ₩37,263 | ₩36,575 | ₩36,675 | -1.58% | 6.3만 |
|---|
| 2026.03.27 | ₩37,263 | ₩37,384 | ₩36,876 | ₩36,983 | -0.75% | 7.5만 |
|---|
| 2026.03.26 | ₩37,758 | ₩38,052 | ₩37,424 | ₩37,490 | -0.71% | 26.6만 |
|---|
| 2026.03.25 | ₩38,145 | ₩38,257 | ₩37,918 | ₩38,052 | -0.25% | 4.9만 |
|---|
| 2026.03.24 | ₩37,530 | ₩38,038 | ₩37,530 | ₩37,851 | +0.85% | 5만 |
|---|
| 2026.03.23 | ₩37,905 | ₩38,345 | ₩37,736 | ₩37,784 | -0.32% | 8.6만 |
|---|
| 2026.03.20 | ₩38,199 | ₩38,292 | ₩37,397 | ₩37,577 | -1.63% | 4.6만 |
|---|
| 2026.03.19 | ₩38,118 | ₩38,492 | ₩37,878 | ₩38,265 | +0.39% | 8.8만 |
|---|
| 2026.03.18 | ₩39,588 | ₩39,588 | ₩38,666 | ₩38,680 | -2.29% | 9.3만 |
|---|
| 2026.03.17 | ₩39,535 | ₩39,668 | ₩39,348 | ₩39,374 | -0.41% | 7.6만 |
|---|
| 2026.03.16 | ₩39,134 | ₩39,348 | ₩39,054 | ₩39,107 | -0.07% | 6.7만 |
|---|
| 2026.03.13 | ₩39,201 | ₩39,361 | ₩38,466 | ₩38,466 | -1.87% | 5.7만 |
|---|
| 2026.03.12 | ₩39,401 | ₩39,495 | ₩39,054 | ₩39,054 | -0.88% | 5.2만 |
|---|
| 2026.03.11 | ₩39,788 | ₩39,882 | ₩39,515 | ₩39,829 | +0.10% | 8.6만 |
|---|
| 2026.03.10 | ₩39,722 | ₩40,149 | ₩39,548 | ₩39,762 | +0.10% | 4만 |
|---|
| 2026.03.09 | ₩38,746 | ₩39,641 | ₩38,506 | ₩39,615 | +2.24% | 6.4만 |
|---|
| 2026.03.06 | ₩39,495 | ₩39,535 | ₩38,760 | ₩39,267 | -0.58% | 5.3만 |
|---|
| 2026.03.05 | ₩40,002 | ₩40,094 | ₩39,214 | ₩39,722 | -0.70% | 5.4만 |
|---|
| 2026.03.04 | ₩39,882 | ₩40,483 | ₩39,748 | ₩40,416 | +1.34% | 3.8만 |
|---|
| 2026.03.03 | ₩39,014 | ₩39,787 | ₩38,412 | ₩39,495 | +1.23% | 10.5만 |
|---|
| 2026.03.02 | ₩40,082 | ₩41,018 | ₩40,082 | ₩40,884 | +2.00% | 5만 |
|---|
| 2026.02.27 | ₩40,791 | ₩41,018 | ₩40,650 | ₩41,018 | +0.56% | 7.8만 |
|---|
| 2026.02.26 | ₩41,258 | ₩41,258 | ₩40,205 | ₩40,964 | -0.71% | 5.4만 |
|---|
| 2026.02.25 | ₩40,777 | ₩42,167 | ₩40,777 | ₩41,258 | +1.18% | 3.5만 |
|---|
| 2026.02.24 | ₩40,069 | ₩40,603 | ₩40,069 | ₩40,523 | +1.13% | 4.1만 |
|---|
| 2026.02.23 | ₩40,590 | ₩40,795 | ₩39,829 | ₩40,122 | -1.15% | 6.2만 |
|---|
| 2026.02.20 | ₩40,002 | ₩40,617 | ₩39,869 | ₩40,617 | +1.54% | 6.8만 |
|---|
| 2026.02.19 | ₩39,935 | ₩40,330 | ₩39,668 | ₩40,042 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩39,935 | ₩41,779 | ₩39,835 | ₩40,002 | +0.17% | 34.2만 |
|---|
| 2026.02.17 | ₩39,401 | ₩39,870 | ₩38,920 | ₩39,708 | +0.78% | 7.3만 |
|---|
| 2026.02.13 | ₩39,428 | ₩40,016 | ₩39,254 | ₩39,641 | +0.54% | 9.3만 |
|---|
| 2026.02.12 | ₩40,857 | ₩40,857 | ₩39,361 | ₩39,468 | -3.40% | 8.1만 |
|---|
| 2026.02.11 | ₩40,737 | ₩40,948 | ₩40,296 | ₩40,563 | -0.43% | 10.5만 |
|---|
| 2026.02.10 | ₩40,710 | ₩40,777 | ₩40,416 | ₩40,416 | -0.72% | 8.9만 |
|---|
| 2026.02.09 | ₩40,136 | ₩40,857 | ₩39,949 | ₩40,750 | +1.53% | 5.7만 |
|---|
| 2026.02.06 | ₩38,907 | ₩40,215 | ₩38,907 | ₩40,042 | +2.92% | 5.7만 |
|---|
| 2026.02.05 | ₩38,853 | ₩39,154 | ₩38,309 | ₩38,439 | -1.07% | 9.2만 |
|---|
| 2026.02.04 | ₩40,457 | ₩40,457 | ₩39,294 | ₩39,695 | -1.88% | 10.8만 |
|---|
| 2026.02.03 | ₩40,189 | ₩44,211 | ₩39,321 | ₩39,935 | -0.63% | 5.5만 |
|---|
| 2026.02.02 | ₩39,481 | ₩40,060 | ₩39,374 | ₩39,895 | +1.05% | 11.7만 |
|---|
| 2026.01.30 | ₩40,617 | ₩40,764 | ₩38,746 | ₩39,561 | -2.60% | 12.2만 |
|---|
| 2026.01.29 | ₩42,127 | ₩42,340 | ₩39,575 | ₩41,539 | -1.40% | 10.9만 |
|---|
| 2026.01.28 | ₩41,285 | ₩41,539 | ₩41,031 | ₩41,539 | +0.61% | 7만 |
|---|
| 2026.01.27 | ₩40,724 | ₩41,138 | ₩40,633 | ₩41,138 | +1.02% | 7.2만 |
|---|
| 2026.01.26 | ₩40,296 | ₩40,831 | ₩40,296 | ₩40,537 | +0.60% | 17.9만 |
|---|
| 2026.01.23 | ₩40,082 | ₩40,390 | ₩39,962 | ₩40,229 | +0.37% | 8.1만 |
|---|
| 2026.01.22 | ₩39,735 | ₩40,269 | ₩39,695 | ₩40,122 | +0.98% | 3.3만 |
|---|
| 2026.01.21 | ₩38,813 | ₩40,383 | ₩38,681 | ₩39,521 | +1.82% | 9.2만 |
|---|
| 2026.01.20 | ₩39,481 | ₩39,481 | ₩38,426 | ₩38,573 | -2.30% | 21.3만 |
|---|
| 2026.01.16 | ₩40,176 | ₩40,176 | ₩39,548 | ₩39,976 | -0.50% | 3.9만 |
|---|
| 2026.01.15 | ₩40,203 | ₩40,510 | ₩40,009 | ₩40,096 | -0.27% | 7.1만 |
|---|
| 2026.01.14 | ₩40,122 | ₩40,189 | ₩39,548 | ₩40,189 | +0.17% | 10만 |
|---|
| 2026.01.13 | ₩40,457 | ₩40,457 | ₩39,942 | ₩40,189 | -0.66% | 9.8만 |
|---|
| 2026.01.12 | ₩39,762 | ₩40,310 | ₩39,762 | ₩40,243 | +1.21% | 9.4만 |
|---|
| 2026.01.09 | ₩39,401 | ₩39,889 | ₩39,147 | ₩39,802 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩38,773 | ₩39,040 | ₩38,613 | ₩39,014 | +0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩39,588 | ₩39,588 | ₩38,987 | ₩39,094 | -1.25% | 9.3만 |
|---|
| 2026.01.06 | ₩39,054 | ₩39,615 | ₩39,054 | ₩39,588 | +1.37% | 15만 |
|---|
| 2026.01.05 | ₩38,466 | ₩39,120 | ₩38,466 | ₩39,040 | +1.49% | 8.5만 |
|---|
| 2026.01.02 | ₩38,185 | ₩38,466 | ₩37,677 | ₩38,172 | -0.03% | 7.3만 |
|---|
| 2025.12.31 | ₩38,359 | ₩38,359 | ₩37,811 | ₩37,878 | -1.25% | 7.2만 |
|---|
| 2025.12.30 | ₩38,506 | ₩38,786 | ₩38,486 | ₩38,586 | +0.21% | 5.1만 |
|---|
| 2025.12.29 | ₩38,893 | ₩38,960 | ₩38,045 | ₩38,305 | -1.51% | 4.6만 |
|---|
| 2025.12.26 | ₩39,361 | ₩39,615 | ₩39,294 | ₩39,615 | +0.64% | 4.2만 |
|---|
| 2025.12.24 | ₩39,014 | ₩39,201 | ₩38,913 | ₩39,147 | +0.34% | 3만 |
|---|
| 2025.12.23 | ₩38,599 | ₩39,080 | ₩38,519 | ₩39,080 | +1.25% | 6만 |
|---|
| 2025.12.22 | ₩38,533 | ₩38,680 | ₩38,252 | ₩38,653 | +0.31% | 8.3만 |
|---|
| 2025.12.19 | ₩37,504 | ₩38,240 | ₩37,504 | ₩38,145 | +1.71% | 2.7만 |
|---|
| 2025.12.18 | ₩37,370 | ₩37,784 | ₩37,063 | ₩37,330 | -0.11% | 12.6만 |
|---|
| 2025.12.17 | ₩37,384 | ₩37,548 | ₩36,796 | ₩36,862 | -1.39% | 2.4만 |
|---|
| 2025.12.16 | ₩37,464 | ₩37,464 | ₩36,782 | ₩37,170 | -0.78% | 4.5만 |
|---|
| 2025.12.15 | ₩37,771 | ₩37,772 | ₩37,343 | ₩37,530 | -0.64% | 3.3만 |
|---|
| 2025.12.12 | ₩38,332 | ₩38,332 | ₩37,092 | ₩37,303 | -2.68% | 3.4만 |
|---|
| 2025.12.11 | ₩37,838 | ₩38,345 | ₩37,556 | ₩38,345 | +1.34% | 3.9만 |
|---|
| 2025.12.10 | ₩37,303 | ₩38,078 | ₩37,299 | ₩37,798 | +1.33% | 5.7만 |
|---|
| 2025.12.09 | ₩37,490 | ₩37,704 | ₩37,377 | ₩37,530 | +0.11% | 2만 |
|---|
| 2025.12.08 | ₩37,504 | ₩37,599 | ₩37,118 | ₩37,237 | -0.71% | 2.7만 |
|---|
| 2025.12.05 | ₩37,731 | ₩37,943 | ₩37,490 | ₩37,758 | +0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩37,424 | ₩37,637 | ₩37,265 | ₩37,584 | +0.43% | 6.9만 |
|---|
| 2025.12.03 | ₩37,143 | ₩37,611 | ₩37,143 | ₩37,544 | +1.08% | 5.6만 |
|---|
| 2025.12.02 | ₩37,156 | ₩37,437 | ₩37,079 | ₩37,170 | +0.04% | 3.7만 |
|---|
| 2025.12.01 | ₩37,196 | ₩37,677 | ₩36,996 | ₩37,036 | -0.43% | 2.3만 |
|---|
| 2025.11.28 | ₩37,271 | ₩38,766 | ₩36,909 | ₩37,343 | +0.19% | 2.2만 |
|---|
| 2025.11.26 | ₩36,996 | ₩37,330 | ₩36,809 | ₩37,214 | +0.59% | 2.5만 |
|---|
| 2025.11.25 | ₩35,967 | ₩36,729 | ₩35,754 | ₩36,689 | +2.01% | 4.7만 |
|---|
| 2025.11.24 | ₩35,673 | ₩36,194 | ₩35,526 | ₩36,176 | +1.41% | 6만 |
|---|
| 2025.11.21 | ₩34,832 | ₩35,807 | ₩34,725 | ₩35,299 | +1.34% | 3.1만 |
|---|
| 2025.11.20 | ₩36,582 | ₩36,769 | ₩34,738 | ₩34,738 | -5.04% | 2.4만 |
|---|
| 2025.11.19 | ₩35,500 | ₩36,166 | ₩34,578 | ₩35,673 | +0.49% | 2.9만 |
|---|
| 2025.11.18 | ₩35,613 | ₩35,941 | ₩35,045 | ₩35,700 | +0.24% | 8.4만 |
|---|
| 2025.11.17 | ₩36,528 | ₩36,769 | ₩35,553 | ₩36,007 | -1.43% | 6.7만 |
|---|
| 2025.11.14 | ₩36,041 | ₩37,009 | ₩35,847 | ₩36,675 | +1.76% | 4.9만 |
|---|
| 2025.11.13 | ₩37,798 | ₩37,798 | ₩36,693 | ₩36,715 | -2.86% | 5.1만 |
|---|
| 2025.11.12 | ₩38,078 | ₩38,172 | ₩37,878 | ₩38,132 | +0.14% | 3.9만 |
|---|
| 2025.11.11 | ₩37,490 | ₩38,319 | ₩37,410 | ₩38,038 | +1.46% | 4.1만 |
|---|
| 2025.11.10 | ₩37,116 | ₩37,691 | ₩36,983 | ₩37,597 | +1.30% | 6만 |
|---|
| 2025.11.07 | ₩36,074 | ₩36,555 | ₩35,540 | ₩36,448 | +1.04% | 7.2만 |
|---|
| 2025.11.06 | ₩36,889 | ₩37,023 | ₩36,221 | ₩36,422 | -1.27% | 8.5만 |
|---|
| 2025.11.05 | ₩36,862 | ₩37,832 | ₩36,769 | ₩37,070 | +0.56% | 6.9만 |
|---|
| 2025.11.04 | ₩37,116 | ₩37,170 | ₩36,555 | ₩36,822 | -0.79% | 7.2만 |
|---|
| 2025.11.03 | ₩37,836 | ₩37,836 | ₩37,225 | ₩37,611 | -0.60% | 19.2만 |
|---|
| 2025.10.31 | ₩37,490 | ₩37,758 | ₩37,210 | ₩37,303 | -0.50% | 7.3만 |
|---|
| 2025.10.30 | ₩37,664 | ₩37,838 | ₩37,418 | ₩37,504 | -0.43% | 6.2만 |
|---|
| 2025.10.29 | ₩38,025 | ₩38,319 | ₩37,584 | ₩37,931 | -0.25% | 10.7만 |
|---|
| 2025.10.28 | ₩37,985 | ₩38,090 | ₩37,747 | ₩37,891 | -0.25% | 8만 |
|---|
| 2025.10.27 | ₩37,384 | ₩37,918 | ₩37,384 | ₩37,838 | +1.22% | 8.7만 |
|---|
| 2025.10.24 | ₩37,384 | ₩37,437 | ₩37,170 | ₩37,317 | -0.18% | 2.4만 |
|---|
| 2025.10.23 | ₩36,642 | ₩37,023 | ₩36,622 | ₩36,862 | +0.60% | 3.7만 |
|---|
| 2025.10.22 | ₩36,502 | ₩36,622 | ₩35,910 | ₩36,301 | -0.55% | 2.4만 |
|---|
| 2025.10.21 | ₩36,876 | ₩36,876 | ₩36,435 | ₩36,488 | -1.05% | 7.4만 |
|---|
| 2025.10.20 | ₩36,756 | ₩37,273 | ₩36,756 | ₩37,183 | +1.16% | 2.7만 |
|---|
| 2025.10.17 | ₩36,168 | ₩36,308 | ₩35,780 | ₩36,168 | 0.00% | 17.1만 |
|---|
| 2025.10.16 | ₩36,528 | ₩36,956 | ₩35,927 | ₩36,221 | -0.84% | 9.2만 |
|---|
| 2025.10.15 | ₩36,595 | ₩36,903 | ₩35,860 | ₩36,435 | -0.44% | 3만 |
|---|
| 2025.10.14 | ₩35,379 | ₩36,388 | ₩35,206 | ₩36,208 | +2.34% | 3.2만 |
|---|
| 2025.10.13 | ₩35,286 | ₩36,261 | ₩35,286 | ₩36,034 | +2.12% | 3.1만 |
|---|
| 2025.10.10 | ₩36,448 | ₩36,582 | ₩34,551 | ₩34,564 | -5.17% | 2.1만 |
|---|