시장 데이터를 불러오는 중
전체 종목
Return Stacked U.S. Stocks & Gold/Bitcoin ETF 과거 주가
Return Stacked U.S. Stocks & Gold/Bitcoin ETF · RSSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked U.S. Stocks & Gold/Bitcoin ETF · RSSX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,504 | ₩36,652 | ₩36,500 | ₩36,572 | +0.19% | 1.1만 |
| 2026.10.08 | ₩35,938 | ₩36,278 | ₩35,666 | ₩35,951 | +0.04% | 1.8만 |
| 2026.10.07 | ₩36,078 | ₩36,332 | ₩35,878 | ₩36,218 | +0.39% | 8.8천 |
| 2026.10.06 | ₩36,933 | ₩37,213 | ₩36,933 | ₩37,021 | +0.24% | 1.4만 |
| 2026.10.05 | ₩36,546 | ₩36,732 | ₩36,399 | ₩36,679 | +0.37% | 1만 |
| 2026.10.02 | ₩36,959 | ₩36,959 | ₩36,172 | ₩36,292 | -1.81% | 5.1천 |
| 2026.10.01 | ₩36,002 | ₩36,401 | ₩35,771 | ₩36,252 | +0.69% | 3.9만 |
| 2026.09.30 | ₩36,505 | ₩36,505 | ₩35,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,945 |
| -1.54% |
| 2만 |
| 2026.09.29 | ₩36,158 | ₩36,158 | ₩35,731 | ₩36,097 | -0.17% | 5.8만 |
|---|
| 2026.09.28 | ₩36,158 | ₩36,238 | ₩35,678 | ₩35,811 | -0.96% | 3.3만 |
|---|
| 2026.09.25 | ₩37,040 | ₩37,240 | ₩36,799 | ₩37,173 | +0.36% | 3만 |
|---|
| 2026.09.24 | ₩36,666 | ₩37,053 | ₩36,599 | ₩36,998 | +0.91% | 2.7만 |
|---|
| 2026.09.23 | ₩37,453 | ₩37,465 | ₩36,933 | ₩37,058 | -1.06% | 1.3만 |
|---|
| 2026.09.22 | ₩37,907 | ₩38,160 | ₩37,787 | ₩38,088 | +0.48% | 3.2만 |
|---|
| 2026.09.21 | ₩37,467 | ₩38,094 | ₩37,455 | ₩38,038 | +1.53% | 9.7천 |
|---|
| 2026.09.18 | ₩36,399 | ₩36,879 | ₩36,399 | ₩36,879 | +1.32% | 3.1만 |
|---|
| 2026.09.17 | ₩35,784 | ₩36,105 | ₩35,784 | ₩35,915 | +0.37% | 3만 |
|---|
| 2026.09.16 | ₩35,584 | ₩35,791 | ₩34,516 | ₩34,989 | -1.67% | 2.2만 |
|---|
| 2026.09.15 | ₩35,464 | ₩35,464 | ₩35,137 | ₩35,424 | -0.11% | 1.1만 |
|---|
| 2026.09.14 | ₩35,571 | ₩36,185 | ₩35,491 | ₩35,905 | +0.94% | 10.5만 |
|---|
| 2026.09.11 | ₩36,599 | ₩36,599 | ₩36,092 | ₩36,132 | -1.28% | 1.5만 |
|---|
| 2026.09.10 | ₩35,838 | ₩36,078 | ₩35,658 | ₩35,704 | -0.37% | 1.6만 |
|---|
| 2026.09.09 | ₩36,814 | ₩36,865 | ₩36,399 | ₩36,519 | -0.80% | 1.9만 |
|---|
| 2026.09.08 | ₩36,652 | ₩36,893 | ₩36,519 | ₩36,519 | -0.36% | 3.7만 |
|---|
| 2026.09.04 | ₩37,146 | ₩37,367 | ₩37,066 | ₩37,335 | +0.51% | 1.9만 |
|---|
| 2026.09.03 | ₩37,186 | ₩38,028 | ₩37,186 | ₩38,021 | +2.24% | 1.7만 |
|---|
| 2026.09.02 | ₩36,212 | ₩36,452 | ₩36,212 | ₩36,425 | +0.59% | 1.3만 |
|---|
| 2026.09.01 | ₩36,158 | ₩36,477 | ₩35,756 | ₩35,897 | -0.72% | 2.8만 |
|---|
| 2026.08.31 | ₩37,066 | ₩37,200 | ₩36,732 | ₩37,200 | +0.36% | 96.9만 |
|---|
| 2026.08.28 | ₩38,388 | ₩38,428 | ₩37,093 | ₩37,098 | -3.36% | 5.3만 |
|---|
| 2026.08.27 | ₩38,148 | ₩38,575 | ₩37,881 | ₩38,381 | +0.61% | 7만 |
|---|
| 2026.08.26 | ₩37,841 | ₩38,041 | ₩37,694 | ₩37,867 | +0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩37,921 | ₩38,348 | ₩37,861 | ₩38,348 | +1.13% | 4만 |
|---|
| 2026.08.24 | ₩38,241 | ₩38,442 | ₩38,001 | ₩38,054 | -0.49% | 7.1만 |
|---|
| 2026.08.21 | ₩37,627 | ₩37,907 | ₩37,467 | ₩37,747 | +0.32% | 5.6만 |
|---|
| 2026.08.20 | ₩36,105 | ₩36,505 | ₩36,078 | ₩36,347 | +0.67% | 5.8천 |
|---|
| 2026.08.19 | ₩34,970 | ₩35,751 | ₩34,937 | ₩35,718 | +2.14% | 5.3천 |
|---|
| 2026.08.18 | ₩34,249 | ₩34,409 | ₩34,099 | ₩34,099 | -0.44% | 1.3만 |
|---|
| 2026.08.17 | ₩34,436 | ₩34,823 | ₩34,436 | ₩34,716 | +0.81% | 1.2만 |
|---|
| 2026.08.14 | ₩34,422 | ₩34,476 | ₩34,296 | ₩34,317 | -0.31% | 2만 |
|---|
| 2026.08.13 | ₩34,596 | ₩34,690 | ₩34,350 | ₩34,350 | -0.71% | 1만 |
|---|
| 2026.08.12 | ₩34,583 | ₩34,670 | ₩34,449 | ₩34,459 | -0.36% | 6.4천 |
|---|
| 2026.08.11 | ₩34,676 | ₩34,676 | ₩34,129 | ₩34,162 | -1.48% | 1.3만 |
|---|
| 2026.08.10 | ₩34,382 | ₩34,569 | ₩34,262 | ₩34,449 | +0.19% | 1.2만 |
|---|
| 2026.08.07 | ₩34,382 | ₩34,516 | ₩34,261 | ₩34,437 | +0.16% | 8천 |
|---|
| 2026.08.06 | ₩33,868 | ₩33,888 | ₩33,588 | ₩33,652 | -0.64% | 7.2천 |
|---|
| 2026.08.05 | ₩33,633 | ₩33,995 | ₩33,621 | ₩33,876 | +0.72% | 1.2만 |
|---|
| 2026.08.04 | ₩32,486 | ₩32,954 | ₩32,453 | ₩32,887 | +1.23% | 1.2만 |
|---|
| 2026.08.03 | ₩31,532 | ₩32,179 | ₩31,532 | ₩32,139 | +1.93% | 2.3만 |
|---|
| 2026.07.31 | ₩31,391 | ₩31,525 | ₩30,938 | ₩31,486 | +0.30% | 2.3만 |
|---|
| 2026.07.30 | ₩31,645 | ₩31,886 | ₩31,485 | ₩31,859 | +0.68% | 5.9천 |
|---|
| 2026.07.29 | ₩31,151 | ₩31,819 | ₩30,817 | ₩30,845 | -0.98% | 1.4만 |
|---|
| 2026.07.28 | ₩30,958 | ₩31,405 | ₩30,958 | ₩31,243 | +0.92% | 8.3천 |
|---|
| 2026.07.27 | ₩31,832 | ₩31,832 | ₩31,432 | ₩31,671 | -0.51% | 1.4만 |
|---|
| 2026.07.24 | ₩31,311 | ₩31,672 | ₩31,311 | ₩31,374 | +0.20% | 1.1만 |
|---|
| 2026.07.23 | ₩31,672 | ₩31,712 | ₩31,378 | ₩31,432 | -0.76% | 1.1만 |
|---|
| 2026.07.22 | ₩32,633 | ₩32,680 | ₩32,466 | ₩32,466 | -0.51% | 3.9천 |
|---|
| 2026.07.21 | ₩32,139 | ₩32,333 | ₩32,139 | ₩32,333 | +0.60% | 1.4만 |
|---|
| 2026.07.20 | ₩31,651 | ₩31,772 | ₩31,385 | ₩31,498 | -0.48% | 1.1만 |
|---|
| 2026.07.17 | ₩30,864 | ₩31,512 | ₩30,864 | ₩31,433 | +1.84% | 1만 |
|---|
| 2026.07.16 | ₩31,605 | ₩31,912 | ₩31,492 | ₩31,517 | -0.28% | 1.5만 |
|---|
| 2026.07.15 | ₩32,329 | ₩32,360 | ₩31,979 | ₩32,214 | -0.36% | 7천 |
|---|
| 2026.07.14 | ₩32,031 | ₩32,213 | ₩31,886 | ₩32,078 | +0.15% | 1.6만 |
|---|
| 2026.07.13 | ₩31,779 | ₩31,779 | ₩31,138 | ₩31,238 | -1.70% | 2.1만 |
|---|
| 2026.07.10 | ₩32,349 | ₩32,380 | ₩31,926 | ₩32,380 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩31,979 | ₩32,233 | ₩31,832 | ₩32,155 | +0.55% | 1만 |
|---|
| 2026.07.08 | ₩31,425 | ₩31,565 | ₩30,951 | ₩31,517 | +0.29% | 1만 |
|---|
| 2026.07.07 | ₩32,246 | ₩32,366 | ₩31,926 | ₩32,082 | -0.51% | 1.3만 |
|---|
| 2026.07.06 | ₩31,752 | ₩32,485 | ₩31,752 | ₩32,473 | +2.27% | 1.5만 |
|---|
| 2026.07.02 | ₩31,805 | ₩31,992 | ₩31,378 | ₩31,614 | -0.60% | 8.9천 |
|---|
| 2026.07.01 | ₩30,791 | ₩31,325 | ₩30,791 | ₩30,963 | +0.56% | 7.1천 |
|---|
| 2026.06.30 | ₩30,457 | ₩30,777 | ₩30,457 | ₩30,684 | +0.75% | 1.4만 |
|---|
| 2026.06.29 | ₩30,497 | ₩30,697 | ₩30,136 | ₩30,677 | +0.59% | 9.5만 |
|---|
| 2026.06.26 | ₩30,096 | ₩30,924 | ₩30,096 | ₩30,537 | +1.46% | 1.4만 |
|---|
| 2026.06.25 | ₩30,377 | ₩30,552 | ₩29,843 | ₩30,223 | -0.51% | 1.6만 |
|---|
| 2026.06.24 | ₩30,524 | ₩30,764 | ₩30,043 | ₩30,134 | -1.28% | 7.1천 |
|---|
| 2026.06.23 | ₩31,258 | ₩31,618 | ₩31,191 | ₩31,331 | +0.23% | 5.4천 |
|---|
| 2026.06.22 | ₩32,854 | ₩32,967 | ₩32,420 | ₩32,473 | -1.16% | 1.8만 |
|---|
| 2026.06.18 | ₩32,998 | ₩32,998 | ₩32,306 | ₩32,502 | -1.50% | 1.7만 |
|---|
| 2026.06.17 | ₩33,628 | ₩33,888 | ₩32,393 | ₩32,462 | -3.47% | 7.2천 |
|---|
| 2026.06.16 | ₩33,915 | ₩33,942 | ₩33,629 | ₩33,629 | -0.84% | 1.3만 |
|---|
| 2026.06.15 | ₩33,942 | ₩34,256 | ₩33,884 | ₩33,884 | -0.17% | 2.7만 |
|---|
| 2026.06.12 | ₩32,032 | ₩32,473 | ₩31,779 | ₩32,257 | +0.70% | 1.1만 |
|---|
| 2026.06.11 | ₩30,844 | ₩32,219 | ₩30,764 | ₩32,113 | +4.11% | 2만 |
|---|
| 2026.06.10 | ₩31,205 | ₩31,672 | ₩30,630 | ₩30,713 | -1.57% | 1.8만 |
|---|
| 2026.06.09 | ₩32,807 | ₩32,840 | ₩31,432 | ₩32,016 | -2.41% | 1.7만 |
|---|
| 2026.06.08 | ₩32,927 | ₩33,207 | ₩32,715 | ₩32,715 | -0.64% | 1.5만 |
|---|
| 2026.06.05 | ₩33,474 | ₩33,474 | ₩31,779 | ₩32,105 | -4.09% | 1.3만 |
|---|
| 2026.06.04 | ₩34,409 | ₩34,556 | ₩34,276 | ₩34,369 | -0.12% | 1.9만 |
|---|
| 2026.06.03 | ₩34,843 | ₩34,843 | ₩34,342 | ₩34,409 | -1.25% | 17.6만 |
|---|
| 2026.06.02 | ₩35,411 | ₩35,557 | ₩35,037 | ₩35,181 | -0.65% | 2.3만 |
|---|
| 2026.06.01 | ₩35,691 | ₩35,931 | ₩35,491 | ₩35,811 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩36,278 | ₩36,710 | ₩36,105 | ₩36,373 | +0.26% | 1.3만 |
|---|
| 2026.05.28 | ₩35,330 | ₩36,065 | ₩35,210 | ₩36,014 | +1.94% | 1.6만 |
|---|
| 2026.05.27 | ₩35,638 | ₩35,878 | ₩35,638 | ₩35,758 | +0.34% | 1.2만 |
|---|
| 2026.05.26 | ₩36,278 | ₩36,679 | ₩36,132 | ₩36,281 | +0.01% | 1.9만 |
|---|
| 2026.05.22 | ₩36,319 | ₩36,452 | ₩36,053 | ₩36,053 | -0.73% | 5.5천 |
|---|
| 2026.05.21 | ₩35,774 | ₩36,532 | ₩35,774 | ₩36,371 | +1.67% | 1.2만 |
|---|
| 2026.05.20 | ₩35,477 | ₩36,359 | ₩35,477 | ₩36,316 | +2.36% | 9.9천 |
|---|
| 2026.05.19 | ₩35,571 | ₩35,865 | ₩35,304 | ₩35,448 | -0.35% | 1.1만 |
|---|
| 2026.05.18 | ₩36,252 | ₩36,265 | ₩35,704 | ₩36,130 | -0.34% | 2.4만 |
|---|
| 2026.05.15 | ₩36,799 | ₩36,799 | ₩36,292 | ₩36,532 | -0.73% | 8.3천 |
|---|
| 2026.05.14 | ₩37,547 | ₩38,121 | ₩37,547 | ₩37,889 | +0.91% | 6.8천 |
|---|
| 2026.05.13 | ₩37,160 | ₩37,560 | ₩37,146 | ₩37,483 | +0.87% | 9.2천 |
|---|
| 2026.05.12 | ₩37,373 | ₩37,620 | ₩36,853 | ₩37,620 | +0.66% | 1.3만 |
|---|
| 2026.05.11 | ₩37,721 | ₩38,028 | ₩37,721 | ₩37,965 | +0.65% | 1.5만 |
|---|
| 2026.05.08 | ₩37,387 | ₩37,640 | ₩37,387 | ₩37,552 | +0.44% | 8.2천 |
|---|
| 2026.05.07 | ₩37,721 | ₩37,721 | ₩36,973 | ₩37,149 | -1.52% | 3.6만 |
|---|
| 2026.05.06 | ₩37,226 | ₩37,474 | ₩37,213 | ₩37,474 | +0.66% | 7.4천 |
|---|
| 2026.05.05 | ₩36,229 | ₩36,345 | ₩36,132 | ₩36,206 | -0.06% | 5.5천 |
|---|
| 2026.05.04 | ₩35,704 | ₩36,051 | ₩35,224 | ₩35,492 | -0.59% | 1.9만 |
|---|
| 2026.05.01 | ₩35,885 | ₩36,379 | ₩35,838 | ₩35,865 | -0.06% | 1.8만 |
|---|
| 2026.04.30 | ₩35,330 | ₩35,624 | ₩35,150 | ₩35,544 | +0.60% | 1.9만 |
|---|
| 2026.04.29 | ₩34,730 | ₩34,823 | ₩34,609 | ₩34,616 | -0.33% | 1.3만 |
|---|
| 2026.04.28 | ₩34,957 | ₩35,050 | ₩34,716 | ₩35,050 | +0.27% | 1.6만 |
|---|
| 2026.04.27 | ₩35,905 | ₩35,918 | ₩35,584 | ₩35,736 | -0.47% | 1만 |
|---|
| 2026.04.24 | ₩35,851 | ₩36,158 | ₩35,811 | ₩35,986 | +0.38% | 1.2만 |
|---|
| 2026.04.23 | ₩35,808 | ₩36,078 | ₩35,584 | ₩35,646 | -0.45% | 5.9천 |
|---|
| 2026.04.22 | ₩36,185 | ₩36,225 | ₩36,038 | ₩36,194 | +0.03% | 6.5천 |
|---|
| 2026.04.21 | ₩35,851 | ₩35,905 | ₩34,903 | ₩34,903 | -2.64% | 3만 |
|---|
| 2026.04.20 | ₩35,931 | ₩36,051 | ₩35,638 | ₩35,991 | +0.17% | 9.4천 |
|---|
| 2026.04.17 | ₩36,505 | ₩36,773 | ₩36,465 | ₩36,517 | +0.03% | 8.4천 |
|---|
| 2026.04.16 | ₩35,531 | ₩35,531 | ₩35,023 | ₩35,459 | -0.20% | 1.5만 |
|---|
| 2026.04.15 | ₩35,170 | ₩35,337 | ₩34,983 | ₩35,337 | +0.47% | 5.8천 |
|---|
| 2026.04.14 | ₩34,543 | ₩35,184 | ₩34,543 | ₩35,153 | +1.77% | 1.9만 |
|---|
| 2026.04.13 | ₩33,221 | ₩34,142 | ₩33,221 | ₩34,142 | +2.77% | 2.4만 |
|---|
| 2026.04.10 | ₩33,902 | ₩34,049 | ₩33,808 | ₩33,888 | -0.04% | 9.9천 |
|---|
| 2026.04.09 | ₩33,368 | ₩34,007 | ₩33,207 | ₩33,728 | +1.08% | 1.4만 |
|---|
| 2026.04.08 | ₩33,742 | ₩33,742 | ₩32,980 | ₩33,294 | -1.33% | 9.3천 |
|---|
| 2026.04.07 | ₩31,445 | ₩31,952 | ₩31,044 | ₩31,912 | +1.49% | 7.1천 |
|---|
| 2026.04.06 | ₩31,765 | ₩31,952 | ₩31,699 | ₩31,832 | +0.21% | 3.3만 |
|---|
| 2026.04.02 | ₩30,470 | ₩31,512 | ₩30,377 | ₩31,325 | +2.80% | 3.6만 |
|---|
| 2026.04.01 | ₩31,886 | ₩32,299 | ₩31,792 | ₩31,992 | +0.34% | 1.1만 |
|---|
| 2026.03.31 | ₩30,123 | ₩31,285 | ₩30,123 | ₩31,285 | +3.86% | 1만 |
|---|
| 2026.03.30 | ₩30,283 | ₩30,383 | ₩29,522 | ₩29,548 | -2.43% | 5.4만 |
|---|
| 2026.03.27 | ₩29,736 | ₩30,016 | ₩29,442 | ₩29,549 | -0.63% | 1.6만 |
|---|
| 2026.03.26 | ₩30,637 | ₩30,877 | ₩29,789 | ₩29,789 | -2.77% | 1.7만 |
|---|
| 2026.03.25 | ₩31,875 | ₩31,875 | ₩31,421 | ₩31,421 | -1.42% | 2.7천 |
|---|
| 2026.03.24 | ₩30,457 | ₩30,817 | ₩30,350 | ₩30,430 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩30,951 | ₩31,645 | ₩30,457 | ₩30,808 | -0.46% | 4.2만 |
|---|
| 2026.03.20 | ₩31,872 | ₩31,899 | ₩30,690 | ₩30,857 | -3.18% | 1.5만 |
|---|
| 2026.03.19 | ₩31,338 | ₩32,206 | ₩31,178 | ₩31,952 | +1.96% | 4만 |
|---|
| 2026.03.18 | ₩33,955 | ₩33,994 | ₩33,127 | ₩33,127 | -2.44% | 5.7만 |
|---|
| 2026.03.17 | ₩34,903 | ₩35,157 | ₩34,823 | ₩34,997 | +0.27% | 1.1만 |
|---|
| 2026.03.16 | ₩34,810 | ₩35,103 | ₩34,463 | ₩34,783 | -0.08% | 8.3만 |
|---|
| 2026.03.13 | ₩35,090 | ₩35,204 | ₩33,995 | ₩33,995 | -3.12% | 2.8만 |
|---|
| 2026.03.12 | ₩35,050 | ₩35,050 | ₩34,449 | ₩34,529 | -1.49% | 1.7만 |
|---|
| 2026.03.11 | ₩35,517 | ₩35,597 | ₩35,210 | ₩35,451 | -0.19% | 9.2만 |
|---|
| 2026.03.10 | ₩35,791 | ₩36,172 | ₩35,411 | ₩35,464 | -0.91% | 1.9만 |
|---|
| 2026.03.09 | ₩34,316 | ₩35,170 | ₩34,062 | ₩35,130 | +2.37% | 1.1만 |
|---|
| 2026.03.06 | ₩34,850 | ₩35,102 | ₩34,476 | ₩34,770 | -0.23% | 1만 |
|---|
| 2026.03.05 | ₩35,842 | ₩36,078 | ₩34,970 | ₩35,371 | -1.32% | 1.2만 |
|---|
| 2026.03.04 | ₩36,005 | ₩36,439 | ₩35,718 | ₩36,252 | +0.69% | 1.2만 |
|---|
| 2026.03.03 | ₩34,836 | ₩35,344 | ₩34,075 | ₩34,983 | +0.42% | 1.9만 |
|---|
| 2026.03.02 | ₩35,591 | ₩36,626 | ₩35,584 | ₩36,452 | +2.42% | 2.3만 |
|---|
| 2026.02.27 | ₩35,491 | ₩35,728 | ₩35,357 | ₩35,624 | +0.38% | 7.5천 |
|---|
| 2026.02.26 | ₩36,092 | ₩36,092 | ₩35,264 | ₩35,771 | -0.89% | 1.8만 |
|---|
| 2026.02.25 | ₩35,624 | ₩36,345 | ₩35,624 | ₩36,201 | +1.62% | 2.1만 |
|---|
| 2026.02.24 | ₩34,503 | ₩35,224 | ₩34,436 | ₩35,224 | +2.09% | 2.1만 |
|---|
| 2026.02.23 | ₩35,477 | ₩35,549 | ₩35,037 | ₩35,157 | -0.90% | 1.4만 |
|---|
| 2026.02.20 | ₩34,836 | ₩35,437 | ₩34,836 | ₩35,437 | +1.72% | 4.8만 |
|---|
| 2026.02.19 | ₩34,302 | ₩34,823 | ₩34,262 | ₩34,823 | +1.52% | 6.3만 |
|---|
| 2026.02.18 | ₩34,583 | ₩35,070 | ₩34,396 | ₩34,616 | +0.10% | 2만 |
|---|
| 2026.02.17 | ₩34,049 | ₩34,409 | ₩33,555 | ₩34,182 | +0.39% | 4.7만 |
|---|
| 2026.02.13 | ₩34,543 | ₩35,316 | ₩34,449 | ₩35,010 | +1.35% | 4.7만 |
|---|
| 2026.02.12 | ₩35,464 | ₩35,547 | ₩33,835 | ₩33,835 | -4.59% | 2.2만 |
|---|
| 2026.02.11 | ₩35,905 | ₩35,905 | ₩35,037 | ₩35,557 | -0.97% | 2.5만 |
|---|
| 2026.02.10 | ₩36,011 | ₩36,185 | ₩35,531 | ₩35,531 | -1.33% | 2.6만 |
|---|
| 2026.02.09 | ₩35,437 | ₩36,292 | ₩35,397 | ₩36,238 | +2.26% | 1.5만 |
|---|
| 2026.02.06 | ₩34,175 | ₩35,517 | ₩34,175 | ₩35,397 | +3.57% | 4.7만 |
|---|
| 2026.02.05 | ₩34,302 | ₩34,529 | ₩32,767 | ₩32,940 | -3.97% | 4.3만 |
|---|
| 2026.02.04 | ₩36,439 | ₩36,532 | ₩34,823 | ₩35,477 | -2.64% | 1.8만 |
|---|
| 2026.02.03 | ₩36,626 | ₩36,626 | ₩35,280 | ₩36,252 | -1.02% | 2만 |
|---|
| 2026.02.02 | ₩35,678 | ₩35,851 | ₩35,090 | ₩35,197 | -1.35% | 2.4만 |
|---|
| 2026.01.30 | ₩38,001 | ₩38,281 | ₩35,798 | ₩36,826 | -3.09% | 3.6만 |
|---|
| 2026.01.29 | ₩41,473 | ₩41,473 | ₩38,288 | ₩40,030 | -3.48% | 4.1만 |
|---|
| 2026.01.28 | ₩40,111 | ₩40,685 | ₩40,017 | ₩40,685 | +1.43% | 1.5만 |
|---|
| 2026.01.27 | ₩38,669 | ₩39,670 | ₩38,669 | ₩39,670 | +2.59% | 3.3만 |
|---|
| 2026.01.26 | ₩38,655 | ₩38,909 | ₩38,482 | ₩38,482 | -0.45% | 2.8만 |
|---|
| 2026.01.23 | ₩37,934 | ₩38,426 | ₩37,901 | ₩38,237 | +0.80% | 1.4만 |
|---|
| 2026.01.22 | ₩37,494 | ₩38,014 | ₩37,268 | ₩37,881 | +1.03% | 1.5만 |
|---|
| 2026.01.21 | ₩36,959 | ₩37,384 | ₩36,642 | ₩37,267 | +0.83% | 1.9만 |
|---|
| 2026.01.20 | ₩36,706 | ₩36,802 | ₩36,252 | ₩36,305 | -1.09% | 3.9만 |
|---|
| 2026.01.16 | ₩36,979 | ₩37,026 | ₩36,719 | ₩36,799 | -0.49% | 1.5만 |
|---|
| 2026.01.15 | ₩37,186 | ₩37,293 | ₩36,826 | ₩36,826 | -0.97% | 2.9만 |
|---|
| 2026.01.14 | ₩37,133 | ₩37,320 | ₩36,853 | ₩37,273 | +0.38% | 2.4만 |
|---|
| 2026.01.13 | ₩36,842 | ₩36,919 | ₩36,632 | ₩36,773 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩36,238 | ₩36,906 | ₩36,238 | ₩36,586 | +0.96% | 3.5만 |
|---|
| 2026.01.09 | ₩35,758 | ₩36,105 | ₩35,731 | ₩35,905 | +0.41% | 1.4만 |
|---|
| 2026.01.08 | ₩35,144 | ₩35,610 | ₩35,103 | ₩35,610 | +1.33% | 1.1만 |
|---|
| 2026.01.07 | ₩35,650 | ₩35,838 | ₩35,461 | ₩35,531 | -0.33% | 2.6만 |
|---|
| 2026.01.06 | ₩35,878 | ₩36,046 | ₩35,784 | ₩35,945 | +0.19% | 2.2만 |
|---|
| 2026.01.05 | ₩35,250 | ₩35,824 | ₩35,250 | ₩35,624 | +1.06% | 53.1만 |
|---|
| 2026.01.02 | ₩34,409 | ₩34,716 | ₩34,102 | ₩34,369 | -0.12% | 1.9만 |
|---|
| 2025.12.31 | ₩34,569 | ₩34,703 | ₩33,935 | ₩33,982 | -1.70% | 1.9만 |
|---|
| 2025.12.30 | ₩34,856 | ₩34,856 | ₩34,369 | ₩34,436 | -1.21% | 2.3만 |
|---|
| 2025.12.29 | ₩34,743 | ₩34,796 | ₩34,183 | ₩34,369 | -1.08% | 4.6만 |
|---|
| 2025.12.26 | ₩36,345 | ₩36,399 | ₩36,117 | ₩36,276 | -0.19% | 2만 |
|---|
| 2025.12.24 | ₩35,891 | ₩36,011 | ₩35,651 | ₩35,969 | +0.22% | 7.7천 |
|---|
| 2025.12.23 | ₩35,571 | ₩36,038 | ₩35,304 | ₩35,958 | +1.09% | 2만 |
|---|
| 2025.12.22 | ₩35,451 | ₩35,758 | ₩35,424 | ₩35,504 | +0.15% | 2.7만 |
|---|
| 2025.12.19 | ₩34,629 | ₩34,876 | ₩34,629 | ₩34,676 | +0.13% | 8천 |
|---|
| 2025.12.18 | ₩34,703 | ₩34,703 | ₩34,014 | ₩34,102 | -1.73% | 9.4천 |
|---|
| 2025.12.17 | ₩34,656 | ₩34,656 | ₩33,942 | ₩33,995 | -1.91% | 5.4천 |
|---|
| 2025.12.16 | ₩34,429 | ₩34,449 | ₩34,049 | ₩34,378 | -0.15% | 5천 |
|---|
| 2025.12.15 | ₩35,037 | ₩35,037 | ₩34,222 | ₩34,276 | -2.17% | 6.8천 |
|---|
| 2025.12.12 | ₩35,557 | ₩35,557 | ₩34,569 | ₩34,731 | -2.32% | 1.6만 |
|---|
| 2025.12.11 | ₩34,382 | ₩35,144 | ₩34,356 | ₩35,144 | +2.21% | 1.5만 |
|---|
| 2025.12.10 | ₩34,396 | ₩34,850 | ₩34,276 | ₩34,836 | +1.28% | 1.3만 |
|---|
| 2025.12.09 | ₩34,262 | ₩34,863 | ₩34,222 | ₩34,560 | +0.87% | 1.3만 |
|---|
| 2025.12.08 | ₩34,463 | ₩34,556 | ₩34,099 | ₩34,270 | -0.56% | 1.1만 |
|---|
| 2025.12.05 | ₩34,609 | ₩34,933 | ₩34,273 | ₩34,273 | -0.97% | 1.3만 |
|---|
| 2025.12.04 | ₩34,569 | ₩34,676 | ₩34,389 | ₩34,663 | +0.27% | 2.1만 |
|---|
| 2025.12.03 | ₩34,543 | ₩34,810 | ₩34,439 | ₩34,663 | +0.35% | 1.1만 |
|---|
| 2025.12.02 | ₩34,115 | ₩34,516 | ₩33,969 | ₩34,318 | +0.59% | 1.9만 |
|---|
| 2025.12.01 | ₩33,942 | ₩34,089 | ₩33,668 | ₩33,782 | -0.47% | 3.3만 |
|---|
| 2025.11.28 | ₩34,276 | ₩34,613 | ₩34,276 | ₩34,507 | +0.67% | 1.3만 |
|---|
| 2025.11.26 | ₩33,288 | ₩34,089 | ₩33,288 | ₩33,928 | +1.93% | 1.2만 |
|---|
| 2025.11.25 | ₩32,807 | ₩33,288 | ₩32,546 | ₩33,181 | +1.14% | 4.2만 |
|---|
| 2025.11.24 | ₩32,059 | ₩33,154 | ₩32,059 | ₩33,147 | +3.39% | 3.2만 |
|---|
| 2025.11.21 | ₩31,538 | ₩32,166 | ₩31,273 | ₩31,792 | +0.80% | 2.6만 |
|---|
| 2025.11.20 | ₩33,328 | ₩33,408 | ₩31,712 | ₩31,779 | -4.65% | 2.6만 |
|---|
| 2025.11.19 | ₩32,713 | ₩33,301 | ₩32,338 | ₩32,687 | -0.08% | 2.7만 |
|---|
| 2025.11.18 | ₩32,607 | ₩33,090 | ₩32,246 | ₩32,800 | +0.59% | 1.6만 |
|---|
| 2025.11.17 | ₩33,341 | ₩33,635 | ₩32,297 | ₩32,660 | -2.04% | 3.4만 |
|---|
| 2025.11.14 | ₩33,167 | ₩34,115 | ₩32,713 | ₩33,474 | +0.93% | 1.8만 |
|---|
| 2025.11.13 | ₩35,611 | ₩35,611 | ₩34,356 | ₩34,484 | -3.16% | 1.4만 |
|---|
| 2025.11.12 | ₩35,464 | ₩35,718 | ₩35,411 | ₩35,571 | +0.30% | 4.1만 |
|---|
| 2025.11.11 | ₩35,290 | ₩35,290 | ₩34,923 | ₩35,264 | -0.08% | 6.4천 |
|---|
| 2025.11.10 | ₩34,930 | ₩35,411 | ₩34,776 | ₩35,384 | +1.30% | 1.5만 |
|---|
| 2025.11.07 | ₩33,368 | ₩34,009 | ₩33,061 | ₩34,009 | +1.92% | 2.6만 |
|---|
| 2025.11.06 | ₩34,195 | ₩34,208 | ₩33,462 | ₩33,474 | -2.11% | 1.5만 |
|---|
| 2025.11.05 | ₩34,009 | ₩34,448 | ₩33,848 | ₩34,249 | +0.71% | 1.1만 |
|---|
| 2025.11.04 | ₩34,049 | ₩34,102 | ₩33,428 | ₩33,474 | -1.69% | 5.7만 |
|---|
| 2025.11.03 | ₩35,197 | ₩35,261 | ₩34,719 | ₩34,863 | -0.95% | 1.6만 |
|---|
| 2025.10.31 | ₩35,344 | ₩35,409 | ₩34,782 | ₩35,130 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩34,903 | ₩35,109 | ₩34,716 | ₩34,890 | -0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩35,771 | ₩35,865 | ₩35,010 | ₩35,069 | -1.96% | 4.5만 |
|---|
| 2025.10.28 | ₩35,451 | ₩35,718 | ₩35,317 | ₩35,411 | -0.11% | 1.8만 |
|---|
| 2025.10.27 | ₩35,878 | ₩35,878 | ₩35,444 | ₩35,597 | -0.78% | 1.6만 |
|---|
| 2025.10.24 | ₩35,691 | ₩35,824 | ₩35,531 | ₩35,540 | -0.42% | 3.8만 |
|---|
| 2025.10.23 | ₩35,157 | ₩35,557 | ₩35,144 | ₩35,324 | +0.47% | 2.9만 |
|---|
| 2025.10.22 | ₩34,876 | ₩34,930 | ₩34,302 | ₩34,770 | -0.31% | 23.3만 |
|---|
| 2025.10.21 | ₩35,798 | ₩35,850 | ₩35,157 | ₩35,357 | -1.23% | 2.1만 |
|---|
| 2025.10.20 | ₩36,332 | ₩37,040 | ₩36,332 | ₩37,040 | +1.95% | 1.2만 |
|---|
| 2025.10.17 | ₩35,557 | ₩35,571 | ₩35,023 | ₩35,309 | -0.70% | 14.5만 |
|---|
| 2025.10.16 | ₩36,092 | ₩36,232 | ₩35,537 | ₩35,897 | -0.54% | 1.4만 |
|---|
| 2025.10.15 | ₩35,758 | ₩36,025 | ₩35,384 | ₩35,699 | -0.16% | 1.6만 |
|---|
| 2025.10.14 | ₩34,529 | ₩35,557 | ₩34,529 | ₩35,270 | +2.15% | 1.4만 |
|---|
| 2025.10.13 | ₩35,103 | ₩35,411 | ₩34,945 | ₩35,290 | +0.53% | 3.4만 |
|---|
| 2025.10.10 | ₩35,611 | ₩35,611 | ₩34,209 | ₩34,209 | -3.94% | 1.1만 |
|---|