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 | ₩36,131 | ₩36,225 | ₩35,890 | ₩36,037 | -0.26% | 4만 |
| 2026.10.08 | ₩36,171 | ₩36,211 | ₩36,037 | ₩36,174 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,077 | ₩36,198 | ₩36,024 | ₩36,198 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,850 | ₩36,131 | ₩35,823 | ₩36,118 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,608 | ₩35,772 | ₩35,608 | ₩35,689 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,622 | ₩35,662 | ₩35,454 | ₩35,662 | +0.11% | 3만 |
| 2026.10.01 | ₩35,260 | ₩35,528 | ₩35,059 | ₩35,528 | +0.76% | 5만 |
| 2026.09.30 | ₩35,273 | ₩35,434 | ₩35,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,045 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,025 | ₩35,086 | ₩34,992 | ₩35,045 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,367 | ₩35,367 | ₩35,059 | ₩35,126 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,166 | ₩35,280 | ₩35,112 | ₩35,220 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,324 | ₩35,434 | ₩35,153 | ₩35,287 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,327 | ₩35,354 | ₩35,246 | ₩35,354 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,327 | ₩35,461 | ₩35,293 | ₩35,307 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,072 | ₩35,434 | ₩35,032 | ₩35,354 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,059 | ₩35,059 | ₩34,798 | ₩34,958 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩34,978 | ₩35,206 | ₩34,858 | ₩35,206 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,233 | ₩35,246 | ₩34,978 | ₩35,072 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,126 | ₩35,220 | ₩35,066 | ₩35,179 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,206 | ₩35,206 | ₩35,045 | ₩35,059 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,193 | ₩35,367 | ₩35,112 | ₩35,112 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,005 | ₩35,287 | ₩35,005 | ₩35,260 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,005 | ₩35,005 | ₩34,818 | ₩34,871 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,937 | ₩35,005 | ₩34,871 | ₩34,938 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩34,978 | ₩34,978 | ₩34,858 | ₩34,911 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,818 | ₩35,039 | ₩34,777 | ₩34,999 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,724 | ₩34,978 | ₩34,724 | ₩34,898 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,643 | ₩34,818 | ₩34,590 | ₩34,818 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,844 | ₩34,844 | ₩34,456 | ₩34,603 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,617 | ₩34,617 | ₩34,402 | ₩34,461 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,416 | ₩34,657 | ₩34,375 | ₩34,590 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,215 | ₩34,349 | ₩34,188 | ₩34,335 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,389 | ₩34,389 | ₩34,215 | ₩34,228 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,255 | ₩34,282 | ₩34,146 | ₩34,241 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,429 | ₩34,576 | ₩34,402 | ₩34,429 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,731 | ₩34,731 | ₩34,416 | ₩34,416 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,911 | ₩34,911 | ₩34,684 | ₩34,764 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,402 | ₩34,724 | ₩34,402 | ₩34,724 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,696 | ₩34,777 | ₩34,684 | ₩34,684 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,777 | ₩34,791 | ₩34,643 | ₩34,710 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,777 | ₩35,072 | ₩34,777 | ₩34,885 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,777 | ₩34,791 | ₩34,509 | ₩34,516 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,576 | ₩34,670 | ₩34,536 | ₩34,575 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,429 | ₩34,523 | ₩34,375 | ₩34,389 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,188 | ₩34,389 | ₩34,121 | ₩34,349 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩33,983 | ₩34,054 | ₩33,960 | ₩34,026 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,177 | ₩34,295 | ₩34,027 | ₩34,040 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,707 | ₩34,201 | ₩33,707 | ₩34,141 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,343 | ₩33,611 | ₩33,317 | ₩33,585 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,477 | ₩33,477 | ₩33,276 | ₩33,397 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,278 | ₩33,102 | ₩33,223 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,585 | ₩33,585 | ₩33,250 | ₩33,250 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,464 | ₩33,598 | ₩33,464 | ₩33,544 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,772 | ₩33,772 | ₩33,451 | ₩33,544 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,603 | ₩33,719 | ₩33,451 | ₩33,719 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,705 | ₩33,759 | ₩33,546 | ₩33,759 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,879 | ₩33,933 | ₩33,853 | ₩33,933 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,877 | ₩34,174 | ₩33,873 | ₩34,067 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩33,973 | ₩34,087 | ₩33,812 | ₩33,906 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,947 | ₩34,174 | ₩33,933 | ₩34,000 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,141 | ₩34,280 | ₩34,067 | ₩34,255 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,375 | ₩34,456 | ₩34,188 | ₩34,456 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,141 | ₩34,255 | ₩34,040 | ₩34,255 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,960 | ₩34,000 | ₩33,839 | ₩33,947 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,054 | ₩34,188 | ₩33,705 | ₩34,188 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,040 | ₩34,188 | ₩33,906 | ₩34,174 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,611 | ₩34,014 | ₩33,558 | ₩34,014 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,890 | ₩33,906 | ₩33,719 | ₩33,719 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩33,973 | ₩34,389 | ₩33,894 | ₩34,161 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,960 | ₩34,040 | ₩33,638 | ₩33,859 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,920 | ₩34,188 | ₩33,879 | ₩34,101 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,034 | ₩34,268 | ₩34,034 | ₩34,209 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,183 | ₩33,853 | ₩33,183 | ₩33,745 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,110 | ₩33,437 | ₩32,901 | ₩32,901 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,625 | ₩33,625 | ₩33,276 | ₩33,357 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,518 | ₩33,705 | ₩33,424 | ₩33,495 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,116 | ₩33,464 | ₩33,116 | ₩33,424 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,875 | ₩33,875 | ₩33,571 | ₩33,598 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,719 | ₩33,906 | ₩33,665 | ₩33,906 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,879 | ₩33,987 | ₩33,437 | ₩33,504 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,947 | ₩33,971 | ₩33,812 | ₩33,866 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,920 | ₩34,081 | ₩33,920 | ₩34,000 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,558 | ₩33,759 | ₩33,558 | ₩33,759 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,370 | ₩33,692 | ₩33,263 | ₩33,625 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,571 | ₩33,665 | ₩33,225 | ₩33,263 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,652 | ₩33,678 | ₩33,116 | ₩33,469 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,759 | ₩33,799 | ₩33,491 | ₩33,531 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩33,987 | ₩34,067 | ₩33,531 | ₩33,652 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,134 | ₩34,349 | ₩34,081 | ₩34,302 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,040 | ₩34,241 | ₩34,040 | ₩34,081 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,067 | ₩34,282 | ₩34,020 | ₩34,134 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,174 | ₩34,174 | ₩33,960 | ₩34,083 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,960 | ₩34,014 | ₩33,826 | ₩33,953 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,665 | ₩33,906 | ₩33,658 | ₩33,906 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,571 | ₩33,638 | ₩33,558 | ₩33,605 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,715 | ₩33,893 | ₩33,598 | ₩33,598 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,732 | ₩33,745 | ₩33,558 | ₩33,652 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,524 | ₩33,591 | ₩33,330 | ₩33,504 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,424 | ₩33,558 | ₩33,357 | ₩33,504 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,464 | ₩33,504 | ₩33,142 | ₩33,357 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,678 | ₩33,719 | ₩33,611 | ₩33,656 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,786 | ₩33,786 | ₩33,557 | ₩33,594 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,960 | ₩34,148 | ₩33,947 | ₩33,973 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,918 | ₩34,054 | ₩33,775 | ₩33,985 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,933 | ₩33,947 | ₩33,654 | ₩33,913 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,960 | ₩34,201 | ₩33,920 | ₩34,000 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,892 | ₩34,081 | ₩33,892 | ₩34,054 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,625 | ₩35,099 | ₩33,518 | ₩33,664 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,477 | ₩33,673 | ₩33,414 | ₩33,673 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,511 | ₩33,691 | ₩33,472 | ₩33,638 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,444 | ₩33,571 | ₩33,384 | ₩33,484 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,544 | ₩33,745 | ₩33,516 | ₩33,516 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,236 | ₩33,437 | ₩33,075 | ₩33,437 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,250 | ₩33,276 | ₩33,102 | ₩33,263 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,861 | ₩33,055 | ₩32,861 | ₩33,055 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,022 | ₩33,114 | ₩33,008 | ₩33,053 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,660 | ₩32,955 | ₩32,513 | ₩32,955 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,566 | ₩32,673 | ₩32,486 | ₩32,526 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,285 | ₩32,593 | ₩32,285 | ₩32,593 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,057 | ₩32,231 | ₩32,057 | ₩32,204 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,010 | ₩32,124 | ₩31,976 | ₩32,053 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,923 | ₩32,030 | ₩31,802 | ₩32,030 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩31,976 | ₩32,110 | ₩31,935 | ₩32,070 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,722 | ₩32,975 | ₩31,641 | ₩31,883 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,427 | ₩31,574 | ₩31,387 | ₩31,548 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,105 | ₩31,387 | ₩31,105 | ₩31,387 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,119 | ₩31,119 | ₩30,918 | ₩30,918 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,824 | ₩31,213 | ₩30,824 | ₩31,213 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,717 | ₩30,717 | ₩30,583 | ₩30,703 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,489 | ₩30,583 | ₩30,402 | ₩30,556 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,433 | ₩30,663 | ₩30,395 | ₩30,484 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,100 | ₩30,408 | ₩30,100 | ₩30,408 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,886 | ₩30,087 | ₩29,843 | ₩29,864 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,665 | ₩29,846 | ₩29,618 | ₩29,809 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,859 | ₩29,859 | ₩29,497 | ₩29,525 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,712 | ₩29,720 | ₩29,537 | ₩29,671 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,966 | ₩30,201 | ₩29,805 | ₩29,859 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,872 | ₩29,953 | ₩29,805 | ₩29,886 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,020 | ₩30,248 | ₩30,020 | ₩30,194 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,368 | ₩31,253 | ₩30,006 | ₩30,006 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,274 | ₩30,542 | ₩30,274 | ₩30,516 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,516 | ₩30,596 | ₩30,395 | ₩30,583 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,878 | ₩30,878 | ₩30,408 | ₩30,422 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,315 | ₩30,556 | ₩30,315 | ₩30,475 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,006 | ₩30,127 | ₩29,953 | ₩30,020 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,846 | ₩29,846 | ₩29,698 | ₩29,819 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,154 | ₩30,181 | ₩29,738 | ₩29,738 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,872 | ₩29,993 | ₩29,712 | ₩29,913 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,685 | ₩29,738 | ₩29,296 | ₩29,524 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,899 | ₩30,167 | ₩29,176 | ₩29,434 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,316 | ₩29,645 | ₩29,283 | ₩29,524 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,108 | ₩29,310 | ₩29,095 | ₩29,176 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,760 | ₩29,068 | ₩28,706 | ₩29,068 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,519 | ₩28,654 | ₩28,438 | ₩28,438 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,452 | ₩28,599 | ₩28,345 | ₩28,559 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,902 | ₩27,943 | ₩27,795 | ₩27,943 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,822 | ₩28,063 | ₩27,675 | ₩27,889 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,758 | ₩27,809 | ₩27,701 | ₩27,809 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,514 | ₩27,770 | ₩27,514 | ₩27,770 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,746 | ₩27,782 | ₩27,460 | ₩27,594 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,406 | ₩27,648 | ₩27,406 | ₩27,616 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,453 | ₩27,567 | ₩27,326 | ₩27,567 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,144 | ₩28,144 | ₩27,286 | ₩27,419 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,071 | ₩28,063 | ₩26,710 | ₩27,499 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,924 | ₩27,159 | ₩26,924 | ₩26,991 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,339 | ₩27,574 | ₩26,857 | ₩26,857 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,205 | ₩27,378 | ₩27,071 | ₩27,138 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,393 | ₩27,728 | ₩27,098 | ₩27,187 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,696 | ₩27,165 | ₩26,696 | ₩27,098 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,187 | ₩26,817 | ₩26,187 | ₩26,710 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,187 | ₩26,318 | ₩25,986 | ₩26,120 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,361 | ₩26,442 | ₩26,140 | ₩26,318 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,482 | ₩26,509 | ₩26,187 | ₩26,428 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,535 | ₩26,589 | ₩26,428 | ₩26,562 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,897 | ₩26,897 | ₩26,643 | ₩26,857 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,602 | ₩26,723 | ₩26,133 | ₩26,723 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,629 | ₩26,683 | ₩26,495 | ₩26,589 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,455 | ₩26,629 | ₩26,455 | ₩26,629 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,107 | ₩26,375 | ₩26,107 | ₩26,281 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,040 | ₩26,127 | ₩25,972 | ₩26,111 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,892 | ₩26,013 | ₩25,892 | ₩25,946 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,510 | ₩25,825 | ₩25,497 | ₩25,821 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,678 | ₩25,838 | ₩25,316 | ₩25,316 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,334 | ₩26,334 | ₩26,200 | ₩26,294 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,454 | ₩26,547 | ₩26,278 | ₩26,278 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,428 | ₩26,482 | ₩26,279 | ₩26,279 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,589 | ₩26,614 | ₩26,423 | ₩26,498 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,321 | ₩26,534 | ₩26,321 | ₩26,495 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,227 | ₩26,455 | ₩26,140 | ₩26,361 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,107 | ₩26,281 | ₩25,785 | ₩26,281 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,608 | ₩27,608 | ₩26,308 | ₩26,415 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,227 | ₩26,294 | ₩26,133 | ₩26,281 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,959 | ₩26,294 | ₩25,959 | ₩26,160 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩26,001 | ₩26,013 | ₩25,679 | ₩25,852 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,187 | ₩26,187 | ₩25,731 | ₩25,731 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,214 | ₩26,308 | ₩26,108 | ₩26,227 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,413 | ₩26,817 | ₩26,227 | ₩26,294 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,803 | ₩26,803 | ₩26,535 | ₩26,622 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,566 | ₩26,857 | ₩26,566 | ₩26,736 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,401 | ₩26,629 | ₩26,399 | ₩26,602 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,388 | ₩26,425 | ₩26,295 | ₩26,425 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,066 | ₩26,334 | ₩26,066 | ₩26,254 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,093 | ₩26,549 | ₩26,093 | ₩26,107 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,160 | ₩26,164 | ₩25,884 | ₩25,892 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,070 | ₩26,147 | ₩26,053 | ₩26,133 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,308 | ₩26,321 | ₩26,160 | ₩26,202 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,376 | ₩26,428 | ₩26,270 | ₩26,334 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,643 | ₩26,763 | ₩26,629 | ₩26,763 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,462 | ₩26,937 | ₩26,455 | ₩26,937 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,643 | ₩26,830 | ₩26,442 | ₩26,537 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,964 | ₩26,964 | ₩26,561 | ₩26,629 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,266 | ₩27,393 | ₩27,082 | ₩27,219 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,259 | ₩27,259 | ₩27,004 | ₩27,138 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,246 | ₩27,353 | ₩27,246 | ₩27,345 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,192 | ₩27,319 | ₩27,117 | ₩27,145 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,031 | ₩27,272 | ₩27,018 | ₩27,058 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,366 | ₩28,144 | ₩27,339 | ₩27,441 | +0.27% | 6천 |
|---|
| 2025.11.26 | ₩27,232 | ₩27,374 | ₩27,205 | ₩27,374 | +0.52% | 5.5천 |
|---|
| 2025.11.25 | ₩26,830 | ₩27,105 | ₩26,711 | ₩27,105 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,736 | ₩27,031 | ₩26,736 | ₩27,031 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,482 | ₩26,790 | ₩26,482 | ₩26,582 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,354 | ₩27,366 | ₩26,478 | ₩26,478 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,844 | ₩27,031 | ₩26,803 | ₩26,962 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,927 | ₩27,191 | ₩26,927 | ₩27,054 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,161 | ₩27,161 | ₩26,803 | ₩26,909 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,018 | ₩27,608 | ₩27,011 | ₩27,079 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,313 | ₩27,339 | ₩27,045 | ₩27,045 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,708 | ₩27,708 | ₩27,380 | ₩27,457 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,581 | ₩27,876 | ₩27,561 | ₩27,876 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,232 | ₩27,459 | ₩27,101 | ₩27,388 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,219 | ₩27,219 | ₩26,951 | ₩27,045 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,420 | ₩27,445 | ₩27,219 | ₩27,252 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,353 | ₩27,353 | ₩27,157 | ₩27,157 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,708 | ₩27,708 | ₩27,232 | ₩27,290 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,406 | ₩27,500 | ₩27,326 | ₩27,413 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,447 | ₩27,447 | ₩27,380 | ₩27,433 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,339 | ₩27,449 | ₩27,204 | ₩27,204 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,447 | ₩27,608 | ₩27,410 | ₩27,452 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,608 | ₩27,634 | ₩27,502 | ₩27,573 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,473 | ₩27,735 | ₩27,473 | ₩27,735 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,246 | ₩27,392 | ₩27,246 | ₩27,262 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,058 | ₩27,138 | ₩27,030 | ₩27,092 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,085 | ₩27,125 | ₩27,081 | ₩27,081 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,380 | ₩27,444 | ₩27,342 | ₩27,342 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,272 | ₩27,366 | ₩27,219 | ₩27,272 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,192 | ₩27,333 | ₩27,078 | ₩27,303 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,138 | ₩27,313 | ₩27,138 | ₩27,165 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,152 | ₩27,333 | ₩27,050 | ₩27,114 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,616 | ₩27,219 | ₩26,616 | ₩26,955 | +1.27% | 3.4천 |
|---|
| 2025.10.13 | ₩26,656 | ₩27,071 | ₩26,656 | ₩27,057 | +1.50% | 4.4천 |
|---|
| 2025.10.10 | ₩27,092 | ₩27,138 | ₩26,474 | ₩26,474 | -2.28% | 4.9천 |
|---|