시장 데이터를 불러오는 중
전체 종목
Return Stacked U.S. Stocks & Futures Yield ETF 과거 주가
Return Stacked U.S. Stocks & Futures Yield ETF · RSSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Return Stacked U.S. Stocks & Futures Yield ETF · RSSY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,127 | ₩36,221 | ₩35,886 | ₩36,033 | -0.26% | 4만 |
| 2026.10.08 | ₩36,167 | ₩36,207 | ₩36,033 | ₩36,170 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,073 | ₩36,194 | ₩36,020 | ₩36,194 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,846 | ₩36,127 | ₩35,819 | ₩36,114 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,604 | ₩35,768 | ₩35,604 | ₩35,685 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,618 | ₩35,658 | ₩35,450 | ₩35,658 | +0.11% | 3만 |
| 2026.10.01 | ₩35,256 | ₩35,524 | ₩35,055 | ₩35,524 | +0.76% | 5만 |
| 2026.09.30 | ₩35,269 | ₩35,430 | ₩35,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,042 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,021 | ₩35,082 | ₩34,988 | ₩35,042 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,363 | ₩35,363 | ₩35,055 | ₩35,122 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,162 | ₩35,276 | ₩35,109 | ₩35,216 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,320 | ₩35,430 | ₩35,149 | ₩35,283 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,323 | ₩35,350 | ₩35,243 | ₩35,350 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,323 | ₩35,457 | ₩35,289 | ₩35,303 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,068 | ₩35,430 | ₩35,028 | ₩35,350 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,055 | ₩35,055 | ₩34,794 | ₩34,954 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩34,975 | ₩35,202 | ₩34,854 | ₩35,202 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,229 | ₩35,243 | ₩34,975 | ₩35,068 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,122 | ₩35,216 | ₩35,062 | ₩35,176 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,202 | ₩35,202 | ₩35,042 | ₩35,055 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,189 | ₩35,363 | ₩35,109 | ₩35,109 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,001 | ₩35,283 | ₩35,001 | ₩35,256 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,001 | ₩35,001 | ₩34,814 | ₩34,867 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,933 | ₩35,001 | ₩34,867 | ₩34,934 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩34,975 | ₩34,975 | ₩34,854 | ₩34,908 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,814 | ₩35,035 | ₩34,774 | ₩34,995 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,720 | ₩34,975 | ₩34,720 | ₩34,894 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,640 | ₩34,814 | ₩34,586 | ₩34,814 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,841 | ₩34,841 | ₩34,452 | ₩34,599 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,613 | ₩34,613 | ₩34,398 | ₩34,457 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,412 | ₩34,653 | ₩34,372 | ₩34,586 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,211 | ₩34,345 | ₩34,184 | ₩34,331 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,385 | ₩34,385 | ₩34,211 | ₩34,224 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,251 | ₩34,278 | ₩34,142 | ₩34,238 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,425 | ₩34,573 | ₩34,398 | ₩34,425 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,727 | ₩34,727 | ₩34,412 | ₩34,412 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,908 | ₩34,908 | ₩34,680 | ₩34,760 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,398 | ₩34,720 | ₩34,398 | ₩34,720 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,692 | ₩34,774 | ₩34,680 | ₩34,680 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,774 | ₩34,787 | ₩34,640 | ₩34,707 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,774 | ₩35,068 | ₩34,774 | ₩34,881 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,774 | ₩34,787 | ₩34,506 | ₩34,512 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,573 | ₩34,666 | ₩34,532 | ₩34,571 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,425 | ₩34,519 | ₩34,372 | ₩34,385 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,184 | ₩34,385 | ₩34,117 | ₩34,345 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩33,979 | ₩34,050 | ₩33,956 | ₩34,022 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,173 | ₩34,291 | ₩34,023 | ₩34,037 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,703 | ₩34,197 | ₩33,703 | ₩34,137 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,340 | ₩33,608 | ₩33,313 | ₩33,581 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,474 | ₩33,474 | ₩33,273 | ₩33,393 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,215 | ₩33,274 | ₩33,098 | ₩33,219 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,581 | ₩33,581 | ₩33,246 | ₩33,246 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,460 | ₩33,594 | ₩33,460 | ₩33,541 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,769 | ₩33,769 | ₩33,447 | ₩33,541 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,600 | ₩33,715 | ₩33,447 | ₩33,715 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,702 | ₩33,755 | ₩33,542 | ₩33,755 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,876 | ₩33,929 | ₩33,849 | ₩33,929 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,873 | ₩34,171 | ₩33,869 | ₩34,063 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩33,970 | ₩34,083 | ₩33,809 | ₩33,903 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,943 | ₩34,171 | ₩33,929 | ₩33,996 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,137 | ₩34,276 | ₩34,063 | ₩34,251 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,372 | ₩34,452 | ₩34,184 | ₩34,452 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,137 | ₩34,251 | ₩34,037 | ₩34,251 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,956 | ₩33,996 | ₩33,836 | ₩33,943 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,050 | ₩34,184 | ₩33,702 | ₩34,184 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,037 | ₩34,184 | ₩33,903 | ₩34,171 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,608 | ₩34,010 | ₩33,554 | ₩34,010 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,886 | ₩33,903 | ₩33,715 | ₩33,715 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩33,970 | ₩34,385 | ₩33,890 | ₩34,157 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,956 | ₩34,037 | ₩33,635 | ₩33,856 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,916 | ₩34,184 | ₩33,876 | ₩34,097 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,030 | ₩34,264 | ₩34,030 | ₩34,205 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,179 | ₩33,849 | ₩33,179 | ₩33,742 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,107 | ₩33,434 | ₩32,897 | ₩32,897 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,621 | ₩33,621 | ₩33,273 | ₩33,353 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,514 | ₩33,702 | ₩33,420 | ₩33,491 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,112 | ₩33,460 | ₩33,112 | ₩33,420 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,872 | ₩33,872 | ₩33,567 | ₩33,594 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,715 | ₩33,903 | ₩33,661 | ₩33,903 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,876 | ₩33,983 | ₩33,434 | ₩33,501 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,943 | ₩33,967 | ₩33,809 | ₩33,862 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,916 | ₩34,077 | ₩33,916 | ₩33,996 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,554 | ₩33,755 | ₩33,554 | ₩33,755 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,688 | ₩33,259 | ₩33,621 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,567 | ₩33,661 | ₩33,222 | ₩33,259 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,648 | ₩33,675 | ₩33,112 | ₩33,466 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,755 | ₩33,795 | ₩33,487 | ₩33,527 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩33,983 | ₩34,063 | ₩33,527 | ₩33,648 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,130 | ₩34,345 | ₩34,077 | ₩34,298 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,037 | ₩34,238 | ₩34,037 | ₩34,077 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,063 | ₩34,278 | ₩34,016 | ₩34,130 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,171 | ₩34,171 | ₩33,956 | ₩34,079 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,956 | ₩34,010 | ₩33,822 | ₩33,949 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,661 | ₩33,903 | ₩33,655 | ₩33,903 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,567 | ₩33,635 | ₩33,554 | ₩33,601 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,711 | ₩33,889 | ₩33,594 | ₩33,594 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,728 | ₩33,742 | ₩33,554 | ₩33,648 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,521 | ₩33,588 | ₩33,326 | ₩33,501 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,420 | ₩33,554 | ₩33,353 | ₩33,501 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,460 | ₩33,501 | ₩33,139 | ₩33,353 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,675 | ₩33,715 | ₩33,608 | ₩33,652 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,782 | ₩33,782 | ₩33,553 | ₩33,590 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,956 | ₩34,144 | ₩33,943 | ₩33,970 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,915 | ₩34,050 | ₩33,771 | ₩33,982 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,929 | ₩33,943 | ₩33,651 | ₩33,909 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,956 | ₩34,197 | ₩33,916 | ₩33,996 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,888 | ₩34,077 | ₩33,888 | ₩34,050 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,621 | ₩35,095 | ₩33,514 | ₩33,660 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,474 | ₩33,669 | ₩33,411 | ₩33,669 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,507 | ₩33,687 | ₩33,468 | ₩33,635 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,440 | ₩33,567 | ₩33,380 | ₩33,480 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,541 | ₩33,742 | ₩33,513 | ₩33,513 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,232 | ₩33,434 | ₩33,072 | ₩33,434 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,246 | ₩33,273 | ₩33,098 | ₩33,259 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,857 | ₩33,052 | ₩32,857 | ₩33,052 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,018 | ₩33,111 | ₩33,005 | ₩33,049 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,656 | ₩32,951 | ₩32,509 | ₩32,951 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,562 | ₩32,670 | ₩32,482 | ₩32,522 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,281 | ₩32,589 | ₩32,281 | ₩32,589 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,053 | ₩32,227 | ₩32,053 | ₩32,201 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,006 | ₩32,120 | ₩31,973 | ₩32,049 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,919 | ₩32,026 | ₩31,799 | ₩32,026 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩31,973 | ₩32,107 | ₩31,931 | ₩32,067 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,718 | ₩32,971 | ₩31,638 | ₩31,879 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,423 | ₩31,571 | ₩31,383 | ₩31,544 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,102 | ₩31,383 | ₩31,102 | ₩31,383 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,115 | ₩31,115 | ₩30,914 | ₩30,914 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,820 | ₩31,209 | ₩30,820 | ₩31,209 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,713 | ₩30,713 | ₩30,579 | ₩30,700 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,485 | ₩30,579 | ₩30,398 | ₩30,552 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,429 | ₩30,660 | ₩30,392 | ₩30,480 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,097 | ₩30,405 | ₩30,097 | ₩30,405 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,882 | ₩30,083 | ₩29,840 | ₩29,861 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,661 | ₩29,842 | ₩29,614 | ₩29,806 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,856 | ₩29,856 | ₩29,494 | ₩29,522 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,708 | ₩29,716 | ₩29,534 | ₩29,668 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,963 | ₩30,197 | ₩29,802 | ₩29,856 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,869 | ₩29,949 | ₩29,802 | ₩29,882 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,016 | ₩30,244 | ₩30,016 | ₩30,191 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,365 | ₩31,249 | ₩30,003 | ₩30,003 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,271 | ₩30,539 | ₩30,271 | ₩30,512 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,512 | ₩30,593 | ₩30,392 | ₩30,579 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,874 | ₩30,874 | ₩30,405 | ₩30,418 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,311 | ₩30,552 | ₩30,311 | ₩30,472 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,003 | ₩30,124 | ₩29,949 | ₩30,016 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,842 | ₩29,842 | ₩29,695 | ₩29,815 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,150 | ₩30,177 | ₩29,735 | ₩29,735 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,869 | ₩29,990 | ₩29,708 | ₩29,909 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,681 | ₩29,735 | ₩29,293 | ₩29,521 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,896 | ₩30,164 | ₩29,172 | ₩29,431 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,313 | ₩29,641 | ₩29,279 | ₩29,521 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,105 | ₩29,306 | ₩29,092 | ₩29,172 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,757 | ₩29,065 | ₩28,703 | ₩29,065 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,516 | ₩28,651 | ₩28,435 | ₩28,435 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,449 | ₩28,596 | ₩28,341 | ₩28,556 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,899 | ₩27,939 | ₩27,792 | ₩27,939 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,819 | ₩28,060 | ₩27,671 | ₩27,886 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,754 | ₩27,805 | ₩27,698 | ₩27,805 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,511 | ₩27,767 | ₩27,511 | ₩27,767 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,742 | ₩27,779 | ₩27,457 | ₩27,591 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,403 | ₩27,645 | ₩27,403 | ₩27,612 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,450 | ₩27,564 | ₩27,323 | ₩27,564 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,140 | ₩28,140 | ₩27,283 | ₩27,415 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,068 | ₩28,060 | ₩26,707 | ₩27,496 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,921 | ₩27,156 | ₩26,921 | ₩26,988 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,336 | ₩27,571 | ₩26,854 | ₩26,854 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,202 | ₩27,375 | ₩27,068 | ₩27,135 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,390 | ₩27,725 | ₩27,095 | ₩27,184 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,693 | ₩27,162 | ₩26,693 | ₩27,095 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,184 | ₩26,814 | ₩26,184 | ₩26,707 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,184 | ₩26,315 | ₩25,983 | ₩26,117 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,358 | ₩26,439 | ₩26,137 | ₩26,315 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,479 | ₩26,506 | ₩26,184 | ₩26,425 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,532 | ₩26,586 | ₩26,425 | ₩26,559 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,894 | ₩26,894 | ₩26,640 | ₩26,854 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,599 | ₩26,720 | ₩26,130 | ₩26,720 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,626 | ₩26,680 | ₩26,492 | ₩26,586 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,452 | ₩26,626 | ₩26,452 | ₩26,626 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,104 | ₩26,372 | ₩26,104 | ₩26,278 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,037 | ₩26,124 | ₩25,970 | ₩26,108 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,889 | ₩26,010 | ₩25,889 | ₩25,943 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,507 | ₩25,822 | ₩25,494 | ₩25,818 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,675 | ₩25,836 | ₩25,313 | ₩25,313 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,331 | ₩26,331 | ₩26,197 | ₩26,291 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,451 | ₩26,544 | ₩26,275 | ₩26,275 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,425 | ₩26,479 | ₩26,276 | ₩26,276 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,586 | ₩26,611 | ₩26,420 | ₩26,495 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,318 | ₩26,531 | ₩26,318 | ₩26,492 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,224 | ₩26,452 | ₩26,137 | ₩26,358 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,104 | ₩26,278 | ₩25,782 | ₩26,278 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,604 | ₩27,604 | ₩26,305 | ₩26,412 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,224 | ₩26,291 | ₩26,130 | ₩26,278 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,956 | ₩26,291 | ₩25,956 | ₩26,157 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩25,998 | ₩26,010 | ₩25,676 | ₩25,849 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,184 | ₩26,184 | ₩25,728 | ₩25,728 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,211 | ₩26,305 | ₩26,105 | ₩26,224 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,410 | ₩26,814 | ₩26,224 | ₩26,291 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,800 | ₩26,800 | ₩26,532 | ₩26,619 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,563 | ₩26,854 | ₩26,563 | ₩26,733 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,398 | ₩26,626 | ₩26,396 | ₩26,599 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,385 | ₩26,423 | ₩26,293 | ₩26,423 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,063 | ₩26,331 | ₩26,063 | ₩26,251 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,090 | ₩26,546 | ₩26,090 | ₩26,104 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,157 | ₩26,161 | ₩25,881 | ₩25,889 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,067 | ₩26,144 | ₩26,050 | ₩26,130 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,305 | ₩26,318 | ₩26,157 | ₩26,199 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,373 | ₩26,425 | ₩26,267 | ₩26,331 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,640 | ₩26,760 | ₩26,626 | ₩26,760 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,459 | ₩26,934 | ₩26,452 | ₩26,934 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,640 | ₩26,827 | ₩26,439 | ₩26,534 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,961 | ₩26,961 | ₩26,558 | ₩26,626 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,263 | ₩27,390 | ₩27,079 | ₩27,216 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,256 | ₩27,256 | ₩27,001 | ₩27,135 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,243 | ₩27,350 | ₩27,243 | ₩27,342 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,189 | ₩27,316 | ₩27,114 | ₩27,142 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,028 | ₩27,269 | ₩27,015 | ₩27,055 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,363 | ₩28,140 | ₩27,336 | ₩27,438 | +0.27% | 6천 |
|---|
| 2025.11.26 | ₩27,229 | ₩27,371 | ₩27,202 | ₩27,371 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩26,827 | ₩27,102 | ₩26,708 | ₩27,102 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,733 | ₩27,028 | ₩26,733 | ₩27,028 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,479 | ₩26,787 | ₩26,479 | ₩26,579 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,351 | ₩27,363 | ₩26,475 | ₩26,475 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,841 | ₩27,028 | ₩26,800 | ₩26,959 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,924 | ₩27,188 | ₩26,924 | ₩27,051 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,158 | ₩27,158 | ₩26,800 | ₩26,906 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,015 | ₩27,604 | ₩27,008 | ₩27,076 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,310 | ₩27,336 | ₩27,042 | ₩27,042 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,705 | ₩27,705 | ₩27,377 | ₩27,454 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,578 | ₩27,872 | ₩27,558 | ₩27,872 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,229 | ₩27,456 | ₩27,098 | ₩27,385 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,216 | ₩27,216 | ₩26,948 | ₩27,042 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,417 | ₩27,442 | ₩27,216 | ₩27,249 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,350 | ₩27,350 | ₩27,154 | ₩27,154 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,705 | ₩27,705 | ₩27,229 | ₩27,287 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,403 | ₩27,497 | ₩27,323 | ₩27,410 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,444 | ₩27,444 | ₩27,377 | ₩27,430 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,446 | ₩27,201 | ₩27,201 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,444 | ₩27,604 | ₩27,407 | ₩27,449 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,604 | ₩27,631 | ₩27,499 | ₩27,570 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,470 | ₩27,732 | ₩27,470 | ₩27,732 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,243 | ₩27,389 | ₩27,243 | ₩27,259 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,055 | ₩27,135 | ₩27,027 | ₩27,089 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,082 | ₩27,122 | ₩27,078 | ₩27,078 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,377 | ₩27,441 | ₩27,339 | ₩27,339 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,269 | ₩27,363 | ₩27,216 | ₩27,269 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,189 | ₩27,330 | ₩27,075 | ₩27,300 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,135 | ₩27,310 | ₩27,135 | ₩27,162 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,149 | ₩27,330 | ₩27,047 | ₩27,111 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,613 | ₩27,216 | ₩26,613 | ₩26,952 | +1.27% | 3.4천 |
|---|
| 2025.10.13 | ₩26,653 | ₩27,068 | ₩26,653 | ₩27,054 | +1.50% | 4.4천 |
|---|
| 2025.10.10 | ₩27,089 | ₩27,135 | ₩26,471 | ₩26,471 | -2.28% | 4.9천 |
|---|