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 | ₩36,164 | ₩36,258 | ₩35,922 | ₩36,070 | -0.26% | 4만 |
| 2026.10.08 | ₩36,204 | ₩36,244 | ₩36,070 | ₩36,207 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,110 | ₩36,231 | ₩36,056 | ₩36,231 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,882 | ₩36,164 | ₩35,855 | ₩36,150 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,640 | ₩35,804 | ₩35,640 | ₩35,721 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,654 | ₩35,694 | ₩35,486 | ₩35,694 | +0.11% | 3만 |
| 2026.10.01 | ₩35,292 | ₩35,560 | ₩35,091 | ₩35,560 | +0.76% | 5만 |
| 2026.09.30 | ₩35,305 | ₩35,466 | ₩35,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,077 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,057 | ₩35,117 | ₩35,023 | ₩35,077 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,399 | ₩35,399 | ₩35,091 | ₩35,158 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,198 | ₩35,312 | ₩35,144 | ₩35,251 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,356 | ₩35,466 | ₩35,184 | ₩35,319 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,359 | ₩35,386 | ₩35,278 | ₩35,386 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,359 | ₩35,493 | ₩35,325 | ₩35,339 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,104 | ₩35,466 | ₩35,064 | ₩35,386 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,091 | ₩35,091 | ₩34,829 | ₩34,990 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩35,010 | ₩35,238 | ₩34,889 | ₩35,238 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,265 | ₩35,278 | ₩35,010 | ₩35,104 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,158 | ₩35,251 | ₩35,097 | ₩35,211 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,238 | ₩35,238 | ₩35,077 | ₩35,091 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,225 | ₩35,399 | ₩35,144 | ₩35,144 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,037 | ₩35,319 | ₩35,037 | ₩35,292 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,037 | ₩35,037 | ₩34,849 | ₩34,903 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,968 | ₩35,037 | ₩34,903 | ₩34,970 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩35,010 | ₩35,010 | ₩34,889 | ₩34,943 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,849 | ₩35,070 | ₩34,809 | ₩35,030 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,755 | ₩35,010 | ₩34,755 | ₩34,930 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,675 | ₩34,849 | ₩34,621 | ₩34,849 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,876 | ₩34,876 | ₩34,487 | ₩34,634 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,648 | ₩34,648 | ₩34,433 | ₩34,492 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,447 | ₩34,688 | ₩34,406 | ₩34,621 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,245 | ₩34,380 | ₩34,219 | ₩34,366 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,420 | ₩34,420 | ₩34,245 | ₩34,259 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,286 | ₩34,313 | ₩34,177 | ₩34,272 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,460 | ₩34,608 | ₩34,433 | ₩34,460 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,762 | ₩34,762 | ₩34,447 | ₩34,447 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,943 | ₩34,943 | ₩34,715 | ₩34,795 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,433 | ₩34,755 | ₩34,433 | ₩34,755 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,727 | ₩34,809 | ₩34,715 | ₩34,715 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,809 | ₩34,822 | ₩34,675 | ₩34,742 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,809 | ₩35,104 | ₩34,809 | ₩34,916 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,809 | ₩34,822 | ₩34,541 | ₩34,547 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,608 | ₩34,702 | ₩34,567 | ₩34,606 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,460 | ₩34,554 | ₩34,406 | ₩34,420 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,219 | ₩34,420 | ₩34,152 | ₩34,380 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩34,013 | ₩34,084 | ₩33,991 | ₩34,056 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,208 | ₩34,326 | ₩34,058 | ₩34,071 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,737 | ₩34,232 | ₩33,737 | ₩34,172 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,374 | ₩33,642 | ₩33,347 | ₩33,615 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,508 | ₩33,508 | ₩33,306 | ₩33,427 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,249 | ₩33,308 | ₩33,132 | ₩33,253 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,615 | ₩33,615 | ₩33,280 | ₩33,280 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,494 | ₩33,628 | ₩33,494 | ₩33,575 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,803 | ₩33,803 | ₩33,481 | ₩33,575 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,634 | ₩33,749 | ₩33,481 | ₩33,749 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,736 | ₩33,789 | ₩33,576 | ₩33,789 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,910 | ₩33,964 | ₩33,883 | ₩33,964 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,907 | ₩34,205 | ₩33,903 | ₩34,098 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩34,004 | ₩34,118 | ₩33,843 | ₩33,937 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,977 | ₩34,205 | ₩33,964 | ₩34,031 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,172 | ₩34,311 | ₩34,098 | ₩34,286 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,406 | ₩34,487 | ₩34,219 | ₩34,487 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,172 | ₩34,286 | ₩34,071 | ₩34,286 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,991 | ₩34,031 | ₩33,870 | ₩33,977 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,084 | ₩34,219 | ₩33,736 | ₩34,219 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,071 | ₩34,219 | ₩33,937 | ₩34,205 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,642 | ₩34,044 | ₩33,588 | ₩34,044 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,921 | ₩33,937 | ₩33,749 | ₩33,749 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩34,004 | ₩34,420 | ₩33,925 | ₩34,192 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,991 | ₩34,071 | ₩33,669 | ₩33,890 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,950 | ₩34,219 | ₩33,910 | ₩34,131 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,064 | ₩34,299 | ₩34,064 | ₩34,240 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,213 | ₩33,883 | ₩33,213 | ₩33,776 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,140 | ₩33,467 | ₩32,931 | ₩32,931 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,655 | ₩33,655 | ₩33,306 | ₩33,387 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,548 | ₩33,736 | ₩33,454 | ₩33,525 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,145 | ₩33,494 | ₩33,145 | ₩33,454 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,906 | ₩33,906 | ₩33,602 | ₩33,628 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,749 | ₩33,937 | ₩33,695 | ₩33,937 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,910 | ₩34,017 | ₩33,467 | ₩33,535 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,977 | ₩34,001 | ₩33,843 | ₩33,897 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,950 | ₩34,111 | ₩33,950 | ₩34,031 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,588 | ₩33,789 | ₩33,588 | ₩33,789 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,400 | ₩33,722 | ₩33,293 | ₩33,655 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,602 | ₩33,695 | ₩33,255 | ₩33,293 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,682 | ₩33,709 | ₩33,145 | ₩33,500 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,789 | ₩33,830 | ₩33,521 | ₩33,561 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩34,017 | ₩34,098 | ₩33,561 | ₩33,682 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,165 | ₩34,380 | ₩34,111 | ₩34,333 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,071 | ₩34,272 | ₩34,071 | ₩34,111 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,098 | ₩34,313 | ₩34,051 | ₩34,165 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,205 | ₩34,205 | ₩33,991 | ₩34,114 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,991 | ₩34,044 | ₩33,856 | ₩33,984 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,695 | ₩33,937 | ₩33,689 | ₩33,937 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,602 | ₩33,669 | ₩33,588 | ₩33,635 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,745 | ₩33,924 | ₩33,628 | ₩33,628 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,763 | ₩33,776 | ₩33,588 | ₩33,682 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,555 | ₩33,622 | ₩33,360 | ₩33,535 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,454 | ₩33,588 | ₩33,387 | ₩33,535 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,494 | ₩33,535 | ₩33,172 | ₩33,387 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,709 | ₩33,749 | ₩33,642 | ₩33,686 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,816 | ₩33,816 | ₩33,587 | ₩33,624 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,991 | ₩34,178 | ₩33,977 | ₩34,004 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,949 | ₩34,084 | ₩33,805 | ₩34,016 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,964 | ₩33,977 | ₩33,685 | ₩33,944 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,991 | ₩34,232 | ₩33,950 | ₩34,031 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,922 | ₩34,111 | ₩33,922 | ₩34,084 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,655 | ₩35,131 | ₩33,548 | ₩33,694 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,508 | ₩33,704 | ₩33,445 | ₩33,704 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,541 | ₩33,721 | ₩33,502 | ₩33,669 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,474 | ₩33,602 | ₩33,414 | ₩33,514 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,575 | ₩33,776 | ₩33,547 | ₩33,547 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,266 | ₩33,467 | ₩33,105 | ₩33,467 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,280 | ₩33,306 | ₩33,132 | ₩33,293 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,891 | ₩33,085 | ₩32,891 | ₩33,085 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,052 | ₩33,144 | ₩33,038 | ₩33,082 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,689 | ₩32,985 | ₩32,542 | ₩32,985 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,596 | ₩32,703 | ₩32,515 | ₩32,555 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,314 | ₩32,622 | ₩32,314 | ₩32,622 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,086 | ₩32,260 | ₩32,086 | ₩32,233 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,039 | ₩32,153 | ₩32,005 | ₩32,082 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,952 | ₩32,059 | ₩31,831 | ₩32,059 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩32,005 | ₩32,139 | ₩31,964 | ₩32,099 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,750 | ₩33,005 | ₩31,670 | ₩31,911 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,455 | ₩31,603 | ₩31,415 | ₩31,576 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,133 | ₩31,415 | ₩31,133 | ₩31,415 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,147 | ₩31,147 | ₩30,946 | ₩30,946 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,852 | ₩31,241 | ₩30,852 | ₩31,241 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,744 | ₩30,744 | ₩30,610 | ₩30,731 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,516 | ₩30,610 | ₩30,429 | ₩30,583 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,460 | ₩30,691 | ₩30,422 | ₩30,511 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,127 | ₩30,436 | ₩30,127 | ₩30,436 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,913 | ₩30,114 | ₩29,870 | ₩29,891 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,691 | ₩29,873 | ₩29,644 | ₩29,836 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,886 | ₩29,886 | ₩29,524 | ₩29,552 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,738 | ₩29,746 | ₩29,564 | ₩29,698 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,993 | ₩30,228 | ₩29,832 | ₩29,886 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,899 | ₩29,980 | ₩29,832 | ₩29,913 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,047 | ₩30,275 | ₩30,047 | ₩30,221 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,396 | ₩31,281 | ₩30,033 | ₩30,033 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,302 | ₩30,570 | ₩30,302 | ₩30,543 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,543 | ₩30,624 | ₩30,422 | ₩30,610 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,905 | ₩30,905 | ₩30,436 | ₩30,449 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,342 | ₩30,583 | ₩30,342 | ₩30,503 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,033 | ₩30,154 | ₩29,980 | ₩30,047 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,873 | ₩29,873 | ₩29,725 | ₩29,846 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,181 | ₩30,208 | ₩29,765 | ₩29,765 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,899 | ₩30,020 | ₩29,738 | ₩29,940 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,712 | ₩29,765 | ₩29,323 | ₩29,551 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,926 | ₩30,194 | ₩29,202 | ₩29,461 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,343 | ₩29,671 | ₩29,309 | ₩29,551 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,135 | ₩29,336 | ₩29,121 | ₩29,202 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,786 | ₩29,095 | ₩28,732 | ₩29,095 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,545 | ₩28,680 | ₩28,464 | ₩28,464 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,477 | ₩28,625 | ₩28,370 | ₩28,585 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,928 | ₩27,968 | ₩27,820 | ₩27,968 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,847 | ₩28,088 | ₩27,699 | ₩27,914 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,783 | ₩27,834 | ₩27,726 | ₩27,834 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,539 | ₩27,795 | ₩27,539 | ₩27,795 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,771 | ₩27,807 | ₩27,485 | ₩27,619 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,431 | ₩27,673 | ₩27,431 | ₩27,640 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,478 | ₩27,592 | ₩27,351 | ₩27,592 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,169 | ₩28,169 | ₩27,310 | ₩27,443 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,096 | ₩28,088 | ₩26,734 | ₩27,524 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,948 | ₩27,183 | ₩26,948 | ₩27,015 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,364 | ₩27,599 | ₩26,881 | ₩26,881 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,230 | ₩27,403 | ₩27,096 | ₩27,163 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,418 | ₩27,753 | ₩27,123 | ₩27,211 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,720 | ₩27,190 | ₩26,720 | ₩27,123 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,211 | ₩26,841 | ₩26,211 | ₩26,734 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,211 | ₩26,342 | ₩26,009 | ₩26,143 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,385 | ₩26,465 | ₩26,164 | ₩26,342 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,506 | ₩26,532 | ₩26,211 | ₩26,452 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,559 | ₩26,613 | ₩26,452 | ₩26,586 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,921 | ₩26,921 | ₩26,667 | ₩26,881 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,626 | ₩26,747 | ₩26,157 | ₩26,747 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,653 | ₩26,707 | ₩26,519 | ₩26,613 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,479 | ₩26,653 | ₩26,479 | ₩26,653 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,130 | ₩26,398 | ₩26,130 | ₩26,304 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,063 | ₩26,150 | ₩25,996 | ₩26,134 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,915 | ₩26,036 | ₩25,915 | ₩25,969 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,533 | ₩25,848 | ₩25,520 | ₩25,844 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,701 | ₩25,862 | ₩25,339 | ₩25,339 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,358 | ₩26,358 | ₩26,224 | ₩26,318 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,478 | ₩26,571 | ₩26,302 | ₩26,302 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,452 | ₩26,506 | ₩26,303 | ₩26,303 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,613 | ₩26,638 | ₩26,447 | ₩26,522 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,345 | ₩26,558 | ₩26,345 | ₩26,519 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,251 | ₩26,479 | ₩26,164 | ₩26,385 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,130 | ₩26,304 | ₩25,808 | ₩26,304 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,632 | ₩27,632 | ₩26,331 | ₩26,439 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,251 | ₩26,318 | ₩26,157 | ₩26,304 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,983 | ₩26,318 | ₩25,983 | ₩26,184 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩26,024 | ₩26,036 | ₩25,702 | ₩25,875 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,211 | ₩26,211 | ₩25,754 | ₩25,754 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,237 | ₩26,331 | ₩26,131 | ₩26,251 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,437 | ₩26,841 | ₩26,251 | ₩26,318 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,828 | ₩26,828 | ₩26,559 | ₩26,647 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,590 | ₩26,881 | ₩26,590 | ₩26,761 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,425 | ₩26,653 | ₩26,423 | ₩26,626 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,412 | ₩26,449 | ₩26,319 | ₩26,449 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,090 | ₩26,358 | ₩26,090 | ₩26,278 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,117 | ₩26,573 | ₩26,117 | ₩26,130 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,184 | ₩26,188 | ₩25,907 | ₩25,915 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,094 | ₩26,170 | ₩26,076 | ₩26,157 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,331 | ₩26,345 | ₩26,184 | ₩26,225 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,400 | ₩26,452 | ₩26,294 | ₩26,358 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,667 | ₩26,787 | ₩26,653 | ₩26,787 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,486 | ₩26,962 | ₩26,479 | ₩26,962 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,667 | ₩26,854 | ₩26,465 | ₩26,561 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,989 | ₩26,989 | ₩26,585 | ₩26,653 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,290 | ₩27,418 | ₩27,107 | ₩27,243 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,284 | ₩27,284 | ₩27,029 | ₩27,163 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,270 | ₩27,378 | ₩27,270 | ₩27,370 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,217 | ₩27,344 | ₩27,141 | ₩27,170 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,056 | ₩27,297 | ₩27,042 | ₩27,082 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,391 | ₩28,169 | ₩27,364 | ₩27,466 | +0.27% | 6천 |
|---|
| 2025.11.26 | ₩27,257 | ₩27,399 | ₩27,230 | ₩27,399 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩26,854 | ₩27,129 | ₩26,735 | ₩27,129 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,761 | ₩27,056 | ₩26,761 | ₩27,056 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,506 | ₩26,814 | ₩26,506 | ₩26,606 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,379 | ₩27,391 | ₩26,502 | ₩26,502 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,868 | ₩27,056 | ₩26,828 | ₩26,986 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,951 | ₩27,215 | ₩26,951 | ₩27,078 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,186 | ₩27,186 | ₩26,828 | ₩26,934 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,042 | ₩27,632 | ₩27,036 | ₩27,104 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,337 | ₩27,364 | ₩27,069 | ₩27,069 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,733 | ₩27,733 | ₩27,404 | ₩27,482 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,606 | ₩27,901 | ₩27,585 | ₩27,901 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,257 | ₩27,484 | ₩27,125 | ₩27,412 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,243 | ₩27,243 | ₩26,975 | ₩27,069 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,445 | ₩27,470 | ₩27,243 | ₩27,277 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,378 | ₩27,378 | ₩27,182 | ₩27,182 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,733 | ₩27,733 | ₩27,257 | ₩27,315 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,431 | ₩27,525 | ₩27,351 | ₩27,438 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,471 | ₩27,471 | ₩27,404 | ₩27,458 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,364 | ₩27,474 | ₩27,229 | ₩27,229 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,471 | ₩27,632 | ₩27,435 | ₩27,477 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,632 | ₩27,659 | ₩27,526 | ₩27,598 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,498 | ₩27,760 | ₩27,498 | ₩27,760 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,270 | ₩27,416 | ₩27,270 | ₩27,286 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,082 | ₩27,163 | ₩27,054 | ₩27,116 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,109 | ₩27,150 | ₩27,105 | ₩27,105 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,404 | ₩27,469 | ₩27,367 | ₩27,367 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,297 | ₩27,391 | ₩27,243 | ₩27,297 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,217 | ₩27,357 | ₩27,103 | ₩27,328 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,163 | ₩27,337 | ₩27,163 | ₩27,190 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,176 | ₩27,357 | ₩27,074 | ₩27,139 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,640 | ₩27,243 | ₩26,640 | ₩26,979 | +1.27% | 3.4천 |
|---|
| 2025.10.13 | ₩26,680 | ₩27,096 | ₩26,680 | ₩27,081 | +1.50% | 4.4천 |
|---|
| 2025.10.10 | ₩27,116 | ₩27,163 | ₩26,498 | ₩26,498 | -2.28% | 4.9천 |
|---|