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 | ₩36,153 | ₩36,246 | ₩35,911 | ₩36,059 | -0.26% | 4만 |
| 2026.10.08 | ₩36,193 | ₩36,233 | ₩36,059 | ₩36,195 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,099 | ₩36,220 | ₩36,045 | ₩36,220 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,871 | ₩36,153 | ₩35,844 | ₩36,139 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,630 | ₩35,793 | ₩35,630 | ₩35,710 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,643 | ₩35,683 | ₩35,475 | ₩35,683 | +0.11% | 3만 |
| 2026.10.01 | ₩35,281 | ₩35,549 | ₩35,080 | ₩35,549 | +0.76% | 5만 |
| 2026.09.30 | ₩35,294 | ₩35,455 | ₩35,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,066 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,046 | ₩35,107 | ₩35,013 | ₩35,066 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,388 | ₩35,388 | ₩35,080 | ₩35,147 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,187 | ₩35,301 | ₩35,133 | ₩35,241 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,345 | ₩35,455 | ₩35,174 | ₩35,308 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,348 | ₩35,375 | ₩35,268 | ₩35,375 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,348 | ₩35,482 | ₩35,314 | ₩35,328 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,093 | ₩35,455 | ₩35,053 | ₩35,375 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,080 | ₩35,080 | ₩34,818 | ₩34,979 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩34,999 | ₩35,227 | ₩34,879 | ₩35,227 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,254 | ₩35,268 | ₩34,999 | ₩35,093 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,147 | ₩35,241 | ₩35,086 | ₩35,200 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,227 | ₩35,227 | ₩35,066 | ₩35,080 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,214 | ₩35,388 | ₩35,133 | ₩35,133 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,026 | ₩35,308 | ₩35,026 | ₩35,281 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,026 | ₩35,026 | ₩34,838 | ₩34,892 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,958 | ₩35,026 | ₩34,892 | ₩34,959 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩34,999 | ₩34,999 | ₩34,879 | ₩34,932 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,838 | ₩35,060 | ₩34,798 | ₩35,019 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,745 | ₩34,999 | ₩34,745 | ₩34,919 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,664 | ₩34,838 | ₩34,610 | ₩34,838 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,865 | ₩34,865 | ₩34,476 | ₩34,624 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,637 | ₩34,637 | ₩34,423 | ₩34,482 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,436 | ₩34,677 | ₩34,396 | ₩34,610 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,235 | ₩34,369 | ₩34,208 | ₩34,356 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,409 | ₩34,409 | ₩34,235 | ₩34,248 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,275 | ₩34,302 | ₩34,167 | ₩34,262 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,450 | ₩34,597 | ₩34,423 | ₩34,450 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,751 | ₩34,751 | ₩34,436 | ₩34,436 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,932 | ₩34,932 | ₩34,704 | ₩34,785 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,423 | ₩34,745 | ₩34,423 | ₩34,745 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,716 | ₩34,798 | ₩34,704 | ₩34,704 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,798 | ₩34,812 | ₩34,664 | ₩34,731 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,798 | ₩35,093 | ₩34,798 | ₩34,905 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,798 | ₩34,812 | ₩34,530 | ₩34,537 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,597 | ₩34,691 | ₩34,557 | ₩34,596 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,450 | ₩34,543 | ₩34,396 | ₩34,409 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,208 | ₩34,409 | ₩34,141 | ₩34,369 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩34,003 | ₩34,074 | ₩33,980 | ₩34,046 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,197 | ₩34,315 | ₩34,047 | ₩34,061 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,727 | ₩34,222 | ₩33,727 | ₩34,161 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,363 | ₩33,632 | ₩33,337 | ₩33,605 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,497 | ₩33,497 | ₩33,296 | ₩33,417 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,239 | ₩33,298 | ₩33,122 | ₩33,243 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,605 | ₩33,605 | ₩33,269 | ₩33,269 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,484 | ₩33,618 | ₩33,484 | ₩33,564 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,792 | ₩33,792 | ₩33,471 | ₩33,564 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,623 | ₩33,739 | ₩33,471 | ₩33,739 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,725 | ₩33,779 | ₩33,566 | ₩33,779 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,900 | ₩33,953 | ₩33,873 | ₩33,953 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,897 | ₩34,195 | ₩33,893 | ₩34,087 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩33,994 | ₩34,108 | ₩33,833 | ₩33,927 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,967 | ₩34,195 | ₩33,953 | ₩34,020 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,161 | ₩34,301 | ₩34,087 | ₩34,275 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,396 | ₩34,476 | ₩34,208 | ₩34,476 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,161 | ₩34,275 | ₩34,061 | ₩34,275 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,980 | ₩34,020 | ₩33,859 | ₩33,967 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,074 | ₩34,208 | ₩33,725 | ₩34,208 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,061 | ₩34,208 | ₩33,927 | ₩34,195 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,632 | ₩34,034 | ₩33,578 | ₩34,034 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,910 | ₩33,927 | ₩33,739 | ₩33,739 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩33,994 | ₩34,409 | ₩33,914 | ₩34,181 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,980 | ₩34,061 | ₩33,658 | ₩33,880 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,940 | ₩34,208 | ₩33,900 | ₩34,121 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,054 | ₩34,289 | ₩34,054 | ₩34,230 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,202 | ₩33,873 | ₩33,202 | ₩33,766 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,130 | ₩33,457 | ₩32,921 | ₩32,921 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,645 | ₩33,645 | ₩33,296 | ₩33,377 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,538 | ₩33,725 | ₩33,444 | ₩33,515 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,135 | ₩33,484 | ₩33,135 | ₩33,444 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,896 | ₩33,896 | ₩33,591 | ₩33,618 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,739 | ₩33,927 | ₩33,685 | ₩33,927 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,900 | ₩34,007 | ₩33,457 | ₩33,524 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,967 | ₩33,991 | ₩33,833 | ₩33,886 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,940 | ₩34,101 | ₩33,940 | ₩34,020 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,578 | ₩33,779 | ₩33,578 | ₩33,779 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,390 | ₩33,712 | ₩33,283 | ₩33,645 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,591 | ₩33,685 | ₩33,245 | ₩33,283 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,672 | ₩33,699 | ₩33,135 | ₩33,489 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,779 | ₩33,819 | ₩33,511 | ₩33,551 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩34,007 | ₩34,087 | ₩33,551 | ₩33,672 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,155 | ₩34,369 | ₩34,101 | ₩34,322 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,061 | ₩34,262 | ₩34,061 | ₩34,101 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,087 | ₩34,302 | ₩34,041 | ₩34,155 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,195 | ₩34,195 | ₩33,980 | ₩34,104 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,980 | ₩34,034 | ₩33,846 | ₩33,973 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,685 | ₩33,927 | ₩33,678 | ₩33,927 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,591 | ₩33,658 | ₩33,578 | ₩33,625 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,735 | ₩33,913 | ₩33,618 | ₩33,618 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,752 | ₩33,766 | ₩33,578 | ₩33,672 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,544 | ₩33,611 | ₩33,350 | ₩33,524 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,444 | ₩33,578 | ₩33,377 | ₩33,524 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,484 | ₩33,524 | ₩33,162 | ₩33,377 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,699 | ₩33,739 | ₩33,632 | ₩33,676 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,806 | ₩33,806 | ₩33,577 | ₩33,614 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,980 | ₩34,168 | ₩33,967 | ₩33,994 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,939 | ₩34,074 | ₩33,795 | ₩34,006 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,953 | ₩33,967 | ₩33,674 | ₩33,933 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,980 | ₩34,222 | ₩33,940 | ₩34,020 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,912 | ₩34,101 | ₩33,912 | ₩34,074 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,645 | ₩35,120 | ₩33,538 | ₩33,684 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,497 | ₩33,693 | ₩33,434 | ₩33,693 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,531 | ₩33,711 | ₩33,492 | ₩33,658 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,464 | ₩33,591 | ₩33,404 | ₩33,504 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,564 | ₩33,766 | ₩33,536 | ₩33,536 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,256 | ₩33,457 | ₩33,095 | ₩33,457 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,269 | ₩33,296 | ₩33,122 | ₩33,283 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,881 | ₩33,075 | ₩32,881 | ₩33,075 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,041 | ₩33,134 | ₩33,028 | ₩33,072 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,679 | ₩32,974 | ₩32,532 | ₩32,974 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,586 | ₩32,693 | ₩32,505 | ₩32,545 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,304 | ₩32,612 | ₩32,304 | ₩32,612 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,076 | ₩32,250 | ₩32,076 | ₩32,224 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,029 | ₩32,143 | ₩31,996 | ₩32,072 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,942 | ₩32,049 | ₩31,821 | ₩32,049 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩31,996 | ₩32,130 | ₩31,954 | ₩32,089 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,741 | ₩32,995 | ₩31,660 | ₩31,902 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,446 | ₩31,593 | ₩31,406 | ₩31,566 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,124 | ₩31,406 | ₩31,124 | ₩31,406 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,137 | ₩31,137 | ₩30,936 | ₩30,936 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,842 | ₩31,231 | ₩30,842 | ₩31,231 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,735 | ₩30,735 | ₩30,601 | ₩30,722 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,507 | ₩30,601 | ₩30,420 | ₩30,574 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,451 | ₩30,681 | ₩30,413 | ₩30,502 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,118 | ₩30,427 | ₩30,118 | ₩30,427 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,904 | ₩30,105 | ₩29,861 | ₩29,882 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,682 | ₩29,863 | ₩29,635 | ₩29,827 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,877 | ₩29,877 | ₩29,515 | ₩29,543 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,729 | ₩29,737 | ₩29,555 | ₩29,689 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,984 | ₩30,219 | ₩29,823 | ₩29,877 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,890 | ₩29,971 | ₩29,823 | ₩29,904 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,038 | ₩30,266 | ₩30,038 | ₩30,212 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,386 | ₩31,271 | ₩30,024 | ₩30,024 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,293 | ₩30,561 | ₩30,293 | ₩30,534 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,534 | ₩30,614 | ₩30,413 | ₩30,601 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,896 | ₩30,896 | ₩30,427 | ₩30,440 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,333 | ₩30,574 | ₩30,333 | ₩30,494 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,024 | ₩30,145 | ₩29,971 | ₩30,038 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,863 | ₩29,863 | ₩29,716 | ₩29,837 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,172 | ₩30,199 | ₩29,756 | ₩29,756 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,890 | ₩30,011 | ₩29,729 | ₩29,930 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,702 | ₩29,756 | ₩29,314 | ₩29,542 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,917 | ₩30,185 | ₩29,193 | ₩29,452 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,334 | ₩29,662 | ₩29,300 | ₩29,542 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,126 | ₩29,327 | ₩29,112 | ₩29,193 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,777 | ₩29,086 | ₩28,724 | ₩29,086 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,536 | ₩28,671 | ₩28,455 | ₩28,455 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,469 | ₩28,616 | ₩28,362 | ₩28,576 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,919 | ₩27,959 | ₩27,812 | ₩27,959 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,839 | ₩28,080 | ₩27,691 | ₩27,906 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,774 | ₩27,825 | ₩27,718 | ₩27,825 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,530 | ₩27,786 | ₩27,530 | ₩27,786 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,762 | ₩27,798 | ₩27,476 | ₩27,611 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,423 | ₩27,664 | ₩27,423 | ₩27,632 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,470 | ₩27,584 | ₩27,342 | ₩27,584 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,160 | ₩28,160 | ₩27,302 | ₩27,435 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,088 | ₩28,080 | ₩26,726 | ₩27,515 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,940 | ₩27,175 | ₩26,940 | ₩27,007 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,356 | ₩27,590 | ₩26,873 | ₩26,873 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,222 | ₩27,395 | ₩27,088 | ₩27,155 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,409 | ₩27,745 | ₩27,114 | ₩27,203 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,712 | ₩27,181 | ₩26,712 | ₩27,114 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,203 | ₩26,833 | ₩26,203 | ₩26,726 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,203 | ₩26,334 | ₩26,001 | ₩26,136 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,377 | ₩26,457 | ₩26,156 | ₩26,334 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,498 | ₩26,524 | ₩26,203 | ₩26,444 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,551 | ₩26,605 | ₩26,444 | ₩26,578 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,913 | ₩26,913 | ₩26,658 | ₩26,873 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,618 | ₩26,739 | ₩26,149 | ₩26,739 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,645 | ₩26,699 | ₩26,511 | ₩26,605 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,471 | ₩26,645 | ₩26,471 | ₩26,645 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,122 | ₩26,390 | ₩26,122 | ₩26,296 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,055 | ₩26,142 | ₩25,988 | ₩26,126 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,908 | ₩26,028 | ₩25,908 | ₩25,961 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,525 | ₩25,840 | ₩25,512 | ₩25,836 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,693 | ₩25,854 | ₩25,331 | ₩25,331 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,350 | ₩26,350 | ₩26,216 | ₩26,310 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,469 | ₩26,563 | ₩26,294 | ₩26,294 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,444 | ₩26,498 | ₩26,295 | ₩26,295 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,605 | ₩26,630 | ₩26,439 | ₩26,514 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,337 | ₩26,550 | ₩26,337 | ₩26,511 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,243 | ₩26,471 | ₩26,156 | ₩26,377 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,122 | ₩26,296 | ₩25,800 | ₩26,296 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,624 | ₩27,624 | ₩26,323 | ₩26,431 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,243 | ₩26,310 | ₩26,149 | ₩26,296 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,975 | ₩26,310 | ₩25,975 | ₩26,176 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩26,016 | ₩26,028 | ₩25,694 | ₩25,867 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,203 | ₩26,203 | ₩25,747 | ₩25,747 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,229 | ₩26,323 | ₩26,123 | ₩26,243 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,429 | ₩26,833 | ₩26,243 | ₩26,310 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,819 | ₩26,819 | ₩26,551 | ₩26,638 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,582 | ₩26,873 | ₩26,582 | ₩26,752 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,417 | ₩26,645 | ₩26,414 | ₩26,618 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,404 | ₩26,441 | ₩26,311 | ₩26,441 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,082 | ₩26,350 | ₩26,082 | ₩26,270 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,109 | ₩26,565 | ₩26,109 | ₩26,122 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,176 | ₩26,180 | ₩25,899 | ₩25,908 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,086 | ₩26,162 | ₩26,068 | ₩26,149 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,323 | ₩26,337 | ₩26,176 | ₩26,217 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,392 | ₩26,444 | ₩26,286 | ₩26,350 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,658 | ₩26,779 | ₩26,645 | ₩26,779 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,477 | ₩26,953 | ₩26,471 | ₩26,953 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,658 | ₩26,846 | ₩26,457 | ₩26,553 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,980 | ₩26,980 | ₩26,577 | ₩26,645 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,282 | ₩27,409 | ₩27,098 | ₩27,235 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,275 | ₩27,275 | ₩27,021 | ₩27,155 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,262 | ₩27,369 | ₩27,262 | ₩27,361 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,208 | ₩27,336 | ₩27,133 | ₩27,161 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,047 | ₩27,289 | ₩27,034 | ₩27,074 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,383 | ₩28,160 | ₩27,356 | ₩27,458 | +0.27% | 6천 |
|---|
| 2025.11.26 | ₩27,249 | ₩27,391 | ₩27,222 | ₩27,391 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩26,846 | ₩27,121 | ₩26,727 | ₩27,121 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,752 | ₩27,047 | ₩26,752 | ₩27,047 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,498 | ₩26,806 | ₩26,498 | ₩26,598 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,371 | ₩27,383 | ₩26,494 | ₩26,494 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,860 | ₩27,047 | ₩26,819 | ₩26,978 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,943 | ₩27,207 | ₩26,943 | ₩27,070 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,177 | ₩27,177 | ₩26,819 | ₩26,925 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,034 | ₩27,624 | ₩27,027 | ₩27,096 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,329 | ₩27,356 | ₩27,061 | ₩27,061 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,725 | ₩27,725 | ₩27,396 | ₩27,474 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,597 | ₩27,892 | ₩27,577 | ₩27,892 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,249 | ₩27,475 | ₩27,117 | ₩27,404 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,235 | ₩27,235 | ₩26,967 | ₩27,061 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,436 | ₩27,462 | ₩27,235 | ₩27,269 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,369 | ₩27,369 | ₩27,173 | ₩27,173 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,725 | ₩27,725 | ₩27,249 | ₩27,306 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,423 | ₩27,517 | ₩27,342 | ₩27,430 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,463 | ₩27,463 | ₩27,396 | ₩27,450 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,356 | ₩27,466 | ₩27,220 | ₩27,220 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,463 | ₩27,624 | ₩27,427 | ₩27,468 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,624 | ₩27,651 | ₩27,518 | ₩27,589 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,490 | ₩27,751 | ₩27,490 | ₩27,751 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,262 | ₩27,408 | ₩27,262 | ₩27,278 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,074 | ₩27,155 | ₩27,046 | ₩27,108 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,101 | ₩27,141 | ₩27,097 | ₩27,097 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,396 | ₩27,460 | ₩27,358 | ₩27,358 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,289 | ₩27,383 | ₩27,235 | ₩27,289 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,208 | ₩27,349 | ₩27,094 | ₩27,320 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,155 | ₩27,329 | ₩27,155 | ₩27,181 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,168 | ₩27,349 | ₩27,066 | ₩27,131 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,632 | ₩27,235 | ₩26,632 | ₩26,971 | +1.27% | 3.4천 |
|---|
| 2025.10.13 | ₩26,672 | ₩27,088 | ₩26,672 | ₩27,073 | +1.50% | 4.4천 |
|---|
| 2025.10.10 | ₩27,108 | ₩27,155 | ₩26,490 | ₩26,490 | -2.28% | 4.9천 |
|---|