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 | ₩36,156 | ₩36,250 | ₩35,915 | ₩36,062 | -0.26% | 4만 |
| 2026.10.08 | ₩36,196 | ₩36,237 | ₩36,062 | ₩36,199 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,102 | ₩36,223 | ₩36,049 | ₩36,223 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,874 | ₩36,156 | ₩35,848 | ₩36,143 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,633 | ₩35,797 | ₩35,633 | ₩35,713 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,646 | ₩35,687 | ₩35,479 | ₩35,687 | +0.11% | 3만 |
| 2026.10.01 | ₩35,284 | ₩35,553 | ₩35,083 | ₩35,553 | +0.76% | 5만 |
| 2026.09.30 | ₩35,298 | ₩35,459 | ₩35,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,070 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,050 | ₩35,110 | ₩35,016 | ₩35,070 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,392 | ₩35,392 | ₩35,083 | ₩35,150 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,190 | ₩35,304 | ₩35,137 | ₩35,244 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,349 | ₩35,459 | ₩35,177 | ₩35,311 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,351 | ₩35,378 | ₩35,271 | ₩35,378 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,351 | ₩35,486 | ₩35,318 | ₩35,331 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,097 | ₩35,459 | ₩35,056 | ₩35,378 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,083 | ₩35,083 | ₩34,822 | ₩34,983 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩35,003 | ₩35,231 | ₩34,882 | ₩35,231 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,258 | ₩35,271 | ₩35,003 | ₩35,097 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,150 | ₩35,244 | ₩35,090 | ₩35,204 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,231 | ₩35,231 | ₩35,070 | ₩35,083 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,217 | ₩35,392 | ₩35,137 | ₩35,137 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,030 | ₩35,311 | ₩35,030 | ₩35,284 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,030 | ₩35,030 | ₩34,842 | ₩34,895 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,961 | ₩35,030 | ₩34,895 | ₩34,962 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩35,003 | ₩35,003 | ₩34,882 | ₩34,936 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,842 | ₩35,063 | ₩34,802 | ₩35,023 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,748 | ₩35,003 | ₩34,748 | ₩34,922 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,667 | ₩34,842 | ₩34,614 | ₩34,842 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,869 | ₩34,869 | ₩34,480 | ₩34,627 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,641 | ₩34,641 | ₩34,426 | ₩34,485 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,439 | ₩34,681 | ₩34,399 | ₩34,614 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,238 | ₩34,372 | ₩34,211 | ₩34,359 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,413 | ₩34,413 | ₩34,238 | ₩34,252 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,279 | ₩34,305 | ₩34,170 | ₩34,265 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,453 | ₩34,600 | ₩34,426 | ₩34,453 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,755 | ₩34,755 | ₩34,439 | ₩34,439 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,936 | ₩34,936 | ₩34,708 | ₩34,788 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,426 | ₩34,748 | ₩34,426 | ₩34,748 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,720 | ₩34,802 | ₩34,708 | ₩34,708 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,802 | ₩34,815 | ₩34,667 | ₩34,734 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,802 | ₩35,097 | ₩34,802 | ₩34,909 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,802 | ₩34,815 | ₩34,533 | ₩34,540 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,600 | ₩34,694 | ₩34,560 | ₩34,599 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,453 | ₩34,547 | ₩34,399 | ₩34,413 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,211 | ₩34,413 | ₩34,144 | ₩34,372 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩34,006 | ₩34,077 | ₩33,983 | ₩34,049 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,201 | ₩34,319 | ₩34,051 | ₩34,064 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,730 | ₩34,225 | ₩33,730 | ₩34,165 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,367 | ₩33,635 | ₩33,340 | ₩33,608 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,501 | ₩33,501 | ₩33,300 | ₩33,420 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,242 | ₩33,301 | ₩33,125 | ₩33,246 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,608 | ₩33,608 | ₩33,273 | ₩33,273 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,487 | ₩33,621 | ₩33,487 | ₩33,568 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,796 | ₩33,796 | ₩33,474 | ₩33,568 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,627 | ₩33,742 | ₩33,474 | ₩33,742 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,729 | ₩33,782 | ₩33,569 | ₩33,782 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,903 | ₩33,957 | ₩33,876 | ₩33,957 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,900 | ₩34,198 | ₩33,896 | ₩34,091 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩33,997 | ₩34,111 | ₩33,836 | ₩33,930 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,970 | ₩34,198 | ₩33,957 | ₩34,024 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,165 | ₩34,304 | ₩34,091 | ₩34,279 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,399 | ₩34,480 | ₩34,211 | ₩34,480 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,165 | ₩34,279 | ₩34,064 | ₩34,279 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,983 | ₩34,024 | ₩33,863 | ₩33,970 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,077 | ₩34,211 | ₩33,729 | ₩34,211 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,064 | ₩34,211 | ₩33,930 | ₩34,198 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,635 | ₩34,037 | ₩33,581 | ₩34,037 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,914 | ₩33,930 | ₩33,742 | ₩33,742 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩33,997 | ₩34,413 | ₩33,918 | ₩34,185 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,983 | ₩34,064 | ₩33,662 | ₩33,883 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,943 | ₩34,211 | ₩33,903 | ₩34,124 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,057 | ₩34,292 | ₩34,057 | ₩34,233 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,206 | ₩33,876 | ₩33,206 | ₩33,769 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,133 | ₩33,460 | ₩32,924 | ₩32,924 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,648 | ₩33,648 | ₩33,300 | ₩33,380 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,541 | ₩33,729 | ₩33,447 | ₩33,518 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,139 | ₩33,487 | ₩33,139 | ₩33,447 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,899 | ₩33,899 | ₩33,595 | ₩33,621 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,742 | ₩33,930 | ₩33,688 | ₩33,930 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,903 | ₩34,010 | ₩33,460 | ₩33,528 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,970 | ₩33,994 | ₩33,836 | ₩33,890 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,943 | ₩34,104 | ₩33,943 | ₩34,024 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,581 | ₩33,782 | ₩33,581 | ₩33,782 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,715 | ₩33,286 | ₩33,648 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,595 | ₩33,688 | ₩33,249 | ₩33,286 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,675 | ₩33,702 | ₩33,139 | ₩33,493 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,823 | ₩33,514 | ₩33,554 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩34,010 | ₩34,091 | ₩33,554 | ₩33,675 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,158 | ₩34,372 | ₩34,104 | ₩34,325 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,064 | ₩34,265 | ₩34,064 | ₩34,104 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,091 | ₩34,305 | ₩34,044 | ₩34,158 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,198 | ₩34,198 | ₩33,983 | ₩34,107 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,983 | ₩34,037 | ₩33,849 | ₩33,977 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,688 | ₩33,930 | ₩33,682 | ₩33,930 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,595 | ₩33,662 | ₩33,581 | ₩33,628 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,738 | ₩33,916 | ₩33,621 | ₩33,621 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,755 | ₩33,769 | ₩33,581 | ₩33,675 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,548 | ₩33,615 | ₩33,353 | ₩33,528 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,447 | ₩33,581 | ₩33,380 | ₩33,528 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,487 | ₩33,528 | ₩33,165 | ₩33,380 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,702 | ₩33,742 | ₩33,635 | ₩33,679 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,580 | ₩33,617 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,983 | ₩34,171 | ₩33,970 | ₩33,997 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,942 | ₩34,077 | ₩33,798 | ₩34,009 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,957 | ₩33,970 | ₩33,678 | ₩33,937 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,983 | ₩34,225 | ₩33,943 | ₩34,024 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,915 | ₩34,104 | ₩33,915 | ₩34,077 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,648 | ₩35,123 | ₩33,541 | ₩33,687 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,696 | ₩33,438 | ₩33,696 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,534 | ₩33,714 | ₩33,495 | ₩33,662 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,467 | ₩33,595 | ₩33,407 | ₩33,507 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,568 | ₩33,769 | ₩33,540 | ₩33,540 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,259 | ₩33,460 | ₩33,098 | ₩33,460 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,273 | ₩33,300 | ₩33,125 | ₩33,286 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,884 | ₩33,078 | ₩32,884 | ₩33,078 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,045 | ₩33,137 | ₩33,031 | ₩33,076 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,683 | ₩32,978 | ₩32,535 | ₩32,978 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,589 | ₩32,696 | ₩32,508 | ₩32,548 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,307 | ₩32,616 | ₩32,307 | ₩32,616 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,079 | ₩32,253 | ₩32,079 | ₩32,227 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,032 | ₩32,146 | ₩31,999 | ₩32,075 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,945 | ₩32,052 | ₩31,824 | ₩32,052 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩31,999 | ₩32,133 | ₩31,957 | ₩32,093 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,744 | ₩32,998 | ₩31,663 | ₩31,905 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,449 | ₩31,596 | ₩31,409 | ₩31,569 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,127 | ₩31,409 | ₩31,127 | ₩31,409 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,140 | ₩31,140 | ₩30,939 | ₩30,939 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,845 | ₩31,234 | ₩30,845 | ₩31,234 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,738 | ₩30,738 | ₩30,604 | ₩30,725 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,510 | ₩30,604 | ₩30,423 | ₩30,577 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,454 | ₩30,684 | ₩30,416 | ₩30,505 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,121 | ₩30,430 | ₩30,121 | ₩30,430 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,907 | ₩30,108 | ₩29,864 | ₩29,885 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,685 | ₩29,866 | ₩29,638 | ₩29,830 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,880 | ₩29,880 | ₩29,518 | ₩29,546 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,732 | ₩29,740 | ₩29,558 | ₩29,692 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,987 | ₩30,222 | ₩29,826 | ₩29,880 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,893 | ₩29,974 | ₩29,826 | ₩29,907 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,041 | ₩30,269 | ₩30,041 | ₩30,215 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,389 | ₩31,274 | ₩30,027 | ₩30,027 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,295 | ₩30,564 | ₩30,295 | ₩30,537 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,537 | ₩30,617 | ₩30,416 | ₩30,604 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,899 | ₩30,899 | ₩30,430 | ₩30,443 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,336 | ₩30,577 | ₩30,336 | ₩30,497 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,027 | ₩30,148 | ₩29,974 | ₩30,041 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,866 | ₩29,866 | ₩29,719 | ₩29,839 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,175 | ₩30,202 | ₩29,759 | ₩29,759 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,893 | ₩30,014 | ₩29,732 | ₩29,933 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,705 | ₩29,759 | ₩29,316 | ₩29,544 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,920 | ₩30,188 | ₩29,196 | ₩29,455 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,337 | ₩29,665 | ₩29,303 | ₩29,544 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,129 | ₩29,330 | ₩29,115 | ₩29,196 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,780 | ₩29,088 | ₩28,726 | ₩29,088 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,539 | ₩28,674 | ₩28,458 | ₩28,458 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,472 | ₩28,619 | ₩28,364 | ₩28,579 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,922 | ₩27,962 | ₩27,814 | ₩27,962 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,841 | ₩28,083 | ₩27,694 | ₩27,908 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,777 | ₩27,828 | ₩27,721 | ₩27,828 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,533 | ₩27,789 | ₩27,533 | ₩27,789 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,765 | ₩27,801 | ₩27,479 | ₩27,613 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,425 | ₩27,667 | ₩27,425 | ₩27,635 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,472 | ₩27,586 | ₩27,345 | ₩27,586 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,163 | ₩28,163 | ₩27,305 | ₩27,438 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,090 | ₩28,083 | ₩26,728 | ₩27,518 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,943 | ₩27,177 | ₩26,943 | ₩27,010 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,358 | ₩27,593 | ₩26,876 | ₩26,876 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,224 | ₩27,397 | ₩27,090 | ₩27,157 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,412 | ₩27,747 | ₩27,117 | ₩27,206 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,715 | ₩27,184 | ₩26,715 | ₩27,117 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,205 | ₩26,835 | ₩26,205 | ₩26,728 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,205 | ₩26,337 | ₩26,004 | ₩26,138 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,379 | ₩26,460 | ₩26,158 | ₩26,337 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,500 | ₩26,527 | ₩26,205 | ₩26,446 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,554 | ₩26,607 | ₩26,446 | ₩26,581 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,916 | ₩26,916 | ₩26,661 | ₩26,876 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,621 | ₩26,742 | ₩26,151 | ₩26,742 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,648 | ₩26,701 | ₩26,514 | ₩26,607 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,473 | ₩26,648 | ₩26,473 | ₩26,648 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,125 | ₩26,393 | ₩26,125 | ₩26,299 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,058 | ₩26,145 | ₩25,991 | ₩26,129 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,910 | ₩26,031 | ₩25,910 | ₩25,964 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,528 | ₩25,843 | ₩25,514 | ₩25,839 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,695 | ₩25,856 | ₩25,333 | ₩25,333 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,353 | ₩26,353 | ₩26,219 | ₩26,312 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,472 | ₩26,566 | ₩26,296 | ₩26,296 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,446 | ₩26,500 | ₩26,298 | ₩26,298 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,607 | ₩26,633 | ₩26,441 | ₩26,516 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,339 | ₩26,552 | ₩26,339 | ₩26,514 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,245 | ₩26,473 | ₩26,158 | ₩26,379 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,125 | ₩26,299 | ₩25,803 | ₩26,299 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,627 | ₩27,627 | ₩26,326 | ₩26,433 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,245 | ₩26,312 | ₩26,151 | ₩26,299 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,977 | ₩26,312 | ₩25,977 | ₩26,178 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩26,019 | ₩26,031 | ₩25,697 | ₩25,870 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,205 | ₩26,205 | ₩25,749 | ₩25,749 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,232 | ₩26,326 | ₩26,126 | ₩26,245 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,432 | ₩26,835 | ₩26,245 | ₩26,312 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,822 | ₩26,822 | ₩26,554 | ₩26,641 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,585 | ₩26,876 | ₩26,585 | ₩26,755 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,420 | ₩26,648 | ₩26,417 | ₩26,621 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,406 | ₩26,444 | ₩26,314 | ₩26,444 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,084 | ₩26,353 | ₩26,084 | ₩26,272 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,111 | ₩26,567 | ₩26,111 | ₩26,125 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,178 | ₩26,182 | ₩25,902 | ₩25,910 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,088 | ₩26,165 | ₩26,071 | ₩26,151 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,326 | ₩26,339 | ₩26,178 | ₩26,220 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,394 | ₩26,446 | ₩26,288 | ₩26,353 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,661 | ₩26,782 | ₩26,648 | ₩26,782 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,480 | ₩26,956 | ₩26,473 | ₩26,956 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,661 | ₩26,849 | ₩26,460 | ₩26,555 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,983 | ₩26,983 | ₩26,579 | ₩26,648 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,285 | ₩27,412 | ₩27,101 | ₩27,238 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,278 | ₩27,278 | ₩27,023 | ₩27,157 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,265 | ₩27,372 | ₩27,265 | ₩27,364 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,211 | ₩27,338 | ₩27,136 | ₩27,164 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,050 | ₩27,291 | ₩27,037 | ₩27,077 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,385 | ₩28,163 | ₩27,358 | ₩27,460 | +0.27% | 6천 |
|---|
| 2025.11.26 | ₩27,251 | ₩27,393 | ₩27,224 | ₩27,393 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩26,849 | ₩27,124 | ₩26,729 | ₩27,124 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,755 | ₩27,050 | ₩26,755 | ₩27,050 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,500 | ₩26,809 | ₩26,500 | ₩26,601 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,373 | ₩27,385 | ₩26,496 | ₩26,496 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,862 | ₩27,050 | ₩26,822 | ₩26,980 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,945 | ₩27,210 | ₩26,945 | ₩27,073 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,180 | ₩27,180 | ₩26,822 | ₩26,928 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,037 | ₩27,627 | ₩27,030 | ₩27,098 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,332 | ₩27,358 | ₩27,063 | ₩27,063 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,727 | ₩27,727 | ₩27,399 | ₩27,476 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,600 | ₩27,895 | ₩27,580 | ₩27,895 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,251 | ₩27,478 | ₩27,120 | ₩27,407 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,238 | ₩27,238 | ₩26,970 | ₩27,063 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,439 | ₩27,464 | ₩27,238 | ₩27,271 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,372 | ₩27,372 | ₩27,176 | ₩27,176 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,727 | ₩27,727 | ₩27,251 | ₩27,309 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,425 | ₩27,519 | ₩27,345 | ₩27,432 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,466 | ₩27,466 | ₩27,399 | ₩27,452 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,358 | ₩27,468 | ₩27,223 | ₩27,223 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,466 | ₩27,627 | ₩27,430 | ₩27,471 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,627 | ₩27,653 | ₩27,521 | ₩27,592 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,493 | ₩27,754 | ₩27,493 | ₩27,754 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,265 | ₩27,411 | ₩27,265 | ₩27,281 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,077 | ₩27,157 | ₩27,049 | ₩27,110 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,104 | ₩27,144 | ₩27,100 | ₩27,100 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,399 | ₩27,463 | ₩27,361 | ₩27,361 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,291 | ₩27,385 | ₩27,238 | ₩27,291 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,211 | ₩27,352 | ₩27,097 | ₩27,322 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,157 | ₩27,332 | ₩27,157 | ₩27,184 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,171 | ₩27,352 | ₩27,069 | ₩27,133 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,634 | ₩27,238 | ₩26,634 | ₩26,974 | +1.27% | 3.4천 |
|---|
| 2025.10.13 | ₩26,674 | ₩27,090 | ₩26,674 | ₩27,075 | +1.50% | 4.4천 |
|---|
| 2025.10.10 | ₩27,110 | ₩27,157 | ₩26,492 | ₩26,492 | -2.28% | 4.9천 |
|---|