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 | ₩36,155 | ₩36,249 | ₩35,914 | ₩36,061 | -0.26% | 4만 |
| 2026.10.08 | ₩36,195 | ₩36,236 | ₩36,061 | ₩36,198 | +0.01% | 4.4만 |
| 2026.10.07 | ₩36,102 | ₩36,222 | ₩36,048 | ₩36,222 | +0.33% | 2.2만 |
| 2026.10.06 | ₩35,874 | ₩36,155 | ₩35,847 | ₩36,142 | +0.75% | 2.7만 |
| 2026.10.05 | ₩35,632 | ₩35,796 | ₩35,632 | ₩35,713 | +0.23% | 3.7만 |
| 2026.10.02 | ₩35,646 | ₩35,686 | ₩35,478 | ₩35,686 | +0.11% | 3만 |
| 2026.10.01 | ₩35,284 | ₩35,552 | ₩35,082 | ₩35,552 | +0.76% | 5만 |
| 2026.09.30 | ₩35,297 | ₩35,458 | ₩35,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,069 |
| -0.65% |
| 1.6만 |
| 2026.09.29 | ₩35,049 | ₩35,109 | ₩35,015 | ₩35,069 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩35,391 | ₩35,391 | ₩35,082 | ₩35,149 | -0.68% | 2.9만 |
|---|
| 2026.09.25 | ₩35,190 | ₩35,304 | ₩35,136 | ₩35,243 | +0.15% | 3.3만 |
|---|
| 2026.09.24 | ₩35,348 | ₩35,458 | ₩35,176 | ₩35,310 | -0.11% | 2.6만 |
|---|
| 2026.09.23 | ₩35,351 | ₩35,377 | ₩35,270 | ₩35,377 | +0.08% | 1.6만 |
|---|
| 2026.09.22 | ₩35,351 | ₩35,485 | ₩35,317 | ₩35,330 | -0.06% | 2.7만 |
|---|
| 2026.09.21 | ₩35,096 | ₩35,458 | ₩35,056 | ₩35,377 | +0.80% | 4.3만 |
|---|
| 2026.09.18 | ₩35,082 | ₩35,082 | ₩34,821 | ₩34,982 | -0.29% | 2.6만 |
|---|
| 2026.09.17 | ₩35,002 | ₩35,230 | ₩34,881 | ₩35,230 | +0.65% | 8.9만 |
|---|
| 2026.09.16 | ₩35,257 | ₩35,270 | ₩35,002 | ₩35,096 | -0.46% | 2.3만 |
|---|
| 2026.09.15 | ₩35,149 | ₩35,243 | ₩35,089 | ₩35,203 | +0.15% | 2.1만 |
|---|
| 2026.09.14 | ₩35,230 | ₩35,230 | ₩35,069 | ₩35,082 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩35,216 | ₩35,391 | ₩35,136 | ₩35,136 | -0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩35,029 | ₩35,310 | ₩35,029 | ₩35,284 | +0.73% | 2.7만 |
|---|
| 2026.09.09 | ₩35,029 | ₩35,029 | ₩34,841 | ₩34,895 | -0.38% | 3만 |
|---|
| 2026.09.08 | ₩34,960 | ₩35,029 | ₩34,895 | ₩34,962 | +0.00% | 5.6만 |
|---|
| 2026.09.04 | ₩35,002 | ₩35,002 | ₩34,881 | ₩34,935 | -0.19% | 2.4만 |
|---|
| 2026.09.03 | ₩34,841 | ₩35,062 | ₩34,801 | ₩35,022 | +0.52% | 1만 |
|---|
| 2026.09.02 | ₩34,747 | ₩35,002 | ₩34,747 | ₩34,921 | +0.50% | 1.7만 |
|---|
| 2026.09.01 | ₩34,667 | ₩34,841 | ₩34,613 | ₩34,841 | +0.50% | 3.1만 |
|---|
| 2026.08.31 | ₩34,868 | ₩34,868 | ₩34,479 | ₩34,626 | -0.69% | 2.3만 |
|---|
| 2026.08.28 | ₩34,640 | ₩34,640 | ₩34,425 | ₩34,484 | -0.45% | 8.8천 |
|---|
| 2026.08.27 | ₩34,439 | ₩34,680 | ₩34,398 | ₩34,613 | +0.51% | 1.3만 |
|---|
| 2026.08.26 | ₩34,238 | ₩34,372 | ₩34,211 | ₩34,358 | +0.35% | 1.9만 |
|---|
| 2026.08.25 | ₩34,412 | ₩34,412 | ₩34,238 | ₩34,251 | -0.47% | 3.7만 |
|---|
| 2026.08.24 | ₩34,278 | ₩34,305 | ₩34,169 | ₩34,264 | -0.04% | 3.1만 |
|---|
| 2026.08.21 | ₩34,452 | ₩34,600 | ₩34,425 | ₩34,452 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩34,754 | ₩34,754 | ₩34,439 | ₩34,439 | -0.91% | 2.6만 |
|---|
| 2026.08.19 | ₩34,935 | ₩34,935 | ₩34,707 | ₩34,787 | -0.42% | 1.3만 |
|---|
| 2026.08.18 | ₩34,425 | ₩34,747 | ₩34,425 | ₩34,747 | +0.93% | 1.2만 |
|---|
| 2026.08.17 | ₩34,719 | ₩34,801 | ₩34,707 | ₩34,707 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩34,801 | ₩34,814 | ₩34,667 | ₩34,734 | -0.19% | 4.3천 |
|---|
| 2026.08.13 | ₩34,801 | ₩35,096 | ₩34,801 | ₩34,908 | +0.31% | 5.1만 |
|---|
| 2026.08.12 | ₩34,801 | ₩34,814 | ₩34,533 | ₩34,539 | -0.75% | 3.4만 |
|---|
| 2026.08.11 | ₩34,600 | ₩34,693 | ₩34,559 | ₩34,598 | -0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩34,452 | ₩34,546 | ₩34,398 | ₩34,412 | -0.12% | 1.3만 |
|---|
| 2026.08.07 | ₩34,211 | ₩34,412 | ₩34,144 | ₩34,372 | +0.47% | 1.8만 |
|---|
| 2026.08.06 | ₩34,006 | ₩34,077 | ₩33,983 | ₩34,048 | +0.13% | 8천 |
|---|
| 2026.08.05 | ₩34,200 | ₩34,318 | ₩34,050 | ₩34,063 | -0.40% | 7.4천 |
|---|
| 2026.08.04 | ₩33,729 | ₩34,224 | ₩33,729 | ₩34,164 | +1.29% | 1.3만 |
|---|
| 2026.08.03 | ₩33,366 | ₩33,634 | ₩33,339 | ₩33,607 | +0.72% | 3.1만 |
|---|
| 2026.07.31 | ₩33,500 | ₩33,500 | ₩33,299 | ₩33,419 | -0.24% | 3.9천 |
|---|
| 2026.07.30 | ₩33,241 | ₩33,300 | ₩33,124 | ₩33,245 | +0.01% | 4.6만 |
|---|
| 2026.07.29 | ₩33,607 | ₩33,607 | ₩33,272 | ₩33,272 | -1.00% | 8천 |
|---|
| 2026.07.28 | ₩33,487 | ₩33,621 | ₩33,487 | ₩33,567 | +0.24% | 9.4천 |
|---|
| 2026.07.27 | ₩33,795 | ₩33,795 | ₩33,473 | ₩33,567 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩33,626 | ₩33,741 | ₩33,473 | ₩33,741 | +0.34% | 2.4만 |
|---|
| 2026.07.23 | ₩33,728 | ₩33,782 | ₩33,568 | ₩33,782 | +0.16% | 1.9만 |
|---|
| 2026.07.22 | ₩33,902 | ₩33,956 | ₩33,875 | ₩33,956 | +0.16% | 7천 |
|---|
| 2026.07.21 | ₩33,900 | ₩34,197 | ₩33,896 | ₩34,090 | +0.56% | 1.8만 |
|---|
| 2026.07.20 | ₩33,996 | ₩34,110 | ₩33,835 | ₩33,929 | -0.20% | 4.3만 |
|---|
| 2026.07.17 | ₩33,969 | ₩34,197 | ₩33,956 | ₩34,023 | +0.16% | 5.4천 |
|---|
| 2026.07.16 | ₩34,164 | ₩34,303 | ₩34,090 | ₩34,278 | +0.33% | 4.2만 |
|---|
| 2026.07.15 | ₩34,398 | ₩34,479 | ₩34,211 | ₩34,479 | +0.23% | 8.9천 |
|---|
| 2026.07.14 | ₩34,164 | ₩34,278 | ₩34,063 | ₩34,278 | +0.33% | 2.4만 |
|---|
| 2026.07.13 | ₩33,983 | ₩34,023 | ₩33,862 | ₩33,969 | -0.04% | 5.2만 |
|---|
| 2026.07.10 | ₩34,077 | ₩34,211 | ₩33,728 | ₩34,211 | +0.39% | 1.4만 |
|---|
| 2026.07.09 | ₩34,063 | ₩34,211 | ₩33,929 | ₩34,197 | +0.39% | 2.1만 |
|---|
| 2026.07.08 | ₩33,634 | ₩34,036 | ₩33,580 | ₩34,036 | +1.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,913 | ₩33,929 | ₩33,741 | ₩33,741 | -0.51% | 1.8만 |
|---|
| 2026.07.06 | ₩33,996 | ₩34,412 | ₩33,917 | ₩34,184 | +0.55% | 8만 |
|---|
| 2026.07.02 | ₩33,983 | ₩34,063 | ₩33,661 | ₩33,882 | -0.30% | 7.1만 |
|---|
| 2026.07.01 | ₩33,942 | ₩34,211 | ₩33,902 | ₩34,124 | +0.53% | 3.1만 |
|---|
| 2026.06.30 | ₩34,056 | ₩34,291 | ₩34,056 | ₩34,232 | +0.52% | 9.8천 |
|---|
| 2026.06.29 | ₩33,205 | ₩33,875 | ₩33,205 | ₩33,768 | +1.70% | 3만 |
|---|
| 2026.06.26 | ₩33,132 | ₩33,460 | ₩32,923 | ₩32,923 | -0.63% | 1.2만 |
|---|
| 2026.06.25 | ₩33,647 | ₩33,647 | ₩33,299 | ₩33,379 | -0.80% | 1.8만 |
|---|
| 2026.06.24 | ₩33,540 | ₩33,728 | ₩33,446 | ₩33,517 | -0.07% | 2.5만 |
|---|
| 2026.06.23 | ₩33,138 | ₩33,487 | ₩33,138 | ₩33,446 | +0.93% | 8.9천 |
|---|
| 2026.06.22 | ₩33,898 | ₩33,898 | ₩33,594 | ₩33,621 | -0.82% | 6.3만 |
|---|
| 2026.06.18 | ₩33,741 | ₩33,929 | ₩33,688 | ₩33,929 | +0.56% | 4.1만 |
|---|
| 2026.06.17 | ₩33,902 | ₩34,010 | ₩33,460 | ₩33,527 | -1.11% | 2.8만 |
|---|
| 2026.06.16 | ₩33,969 | ₩33,993 | ₩33,835 | ₩33,889 | -0.24% | 1만 |
|---|
| 2026.06.15 | ₩33,942 | ₩34,103 | ₩33,942 | ₩34,023 | +0.24% | 1.7만 |
|---|
| 2026.06.12 | ₩33,580 | ₩33,782 | ₩33,580 | ₩33,782 | +0.60% | 1.6만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,714 | ₩33,285 | ₩33,647 | +0.76% | 1만 |
|---|
| 2026.06.10 | ₩33,594 | ₩33,688 | ₩33,248 | ₩33,285 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩33,674 | ₩33,701 | ₩33,138 | ₩33,492 | -0.54% | 2.8만 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,822 | ₩33,513 | ₩33,554 | -0.67% | 4.4만 |
|---|
| 2026.06.05 | ₩34,010 | ₩34,090 | ₩33,554 | ₩33,674 | -0.99% | 1.4만 |
|---|
| 2026.06.04 | ₩34,157 | ₩34,372 | ₩34,103 | ₩34,325 | +0.49% | 2만 |
|---|
| 2026.06.03 | ₩34,063 | ₩34,264 | ₩34,063 | ₩34,103 | +0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩34,090 | ₩34,305 | ₩34,043 | ₩34,157 | +0.20% | 2만 |
|---|
| 2026.06.01 | ₩34,197 | ₩34,197 | ₩33,983 | ₩34,106 | -0.27% | 1.3만 |
|---|
| 2026.05.29 | ₩33,983 | ₩34,036 | ₩33,849 | ₩33,976 | -0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩33,688 | ₩33,929 | ₩33,681 | ₩33,929 | +0.72% | 2만 |
|---|
| 2026.05.27 | ₩33,594 | ₩33,661 | ₩33,580 | ₩33,627 | +0.10% | 9.6만 |
|---|
| 2026.05.26 | ₩33,737 | ₩33,916 | ₩33,621 | ₩33,621 | -0.35% | 2.8만 |
|---|
| 2026.05.22 | ₩33,755 | ₩33,768 | ₩33,580 | ₩33,674 | -0.24% | 2만 |
|---|
| 2026.05.21 | ₩33,547 | ₩33,614 | ₩33,352 | ₩33,527 | -0.06% | 8만 |
|---|
| 2026.05.20 | ₩33,446 | ₩33,580 | ₩33,379 | ₩33,527 | +0.24% | 3.9만 |
|---|
| 2026.05.19 | ₩33,487 | ₩33,527 | ₩33,165 | ₩33,379 | -0.32% | 1.7만 |
|---|
| 2026.05.18 | ₩33,701 | ₩33,741 | ₩33,634 | ₩33,678 | -0.07% | 7천 |
|---|
| 2026.05.15 | ₩33,808 | ₩33,808 | ₩33,579 | ₩33,617 | -0.57% | 1.4만 |
|---|
| 2026.05.14 | ₩33,983 | ₩34,170 | ₩33,969 | ₩33,996 | +0.04% | 9.8천 |
|---|
| 2026.05.13 | ₩33,941 | ₩34,077 | ₩33,798 | ₩34,008 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩33,956 | ₩33,969 | ₩33,677 | ₩33,936 | -0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩33,983 | ₩34,224 | ₩33,942 | ₩34,023 | +0.12% | 1.3만 |
|---|
| 2026.05.08 | ₩33,914 | ₩34,103 | ₩33,914 | ₩34,077 | +0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩33,647 | ₩35,123 | ₩33,540 | ₩33,686 | +0.12% | 23만 |
|---|
| 2026.05.06 | ₩33,500 | ₩33,696 | ₩33,437 | ₩33,696 | +0.58% | 1.4만 |
|---|
| 2026.05.05 | ₩33,533 | ₩33,713 | ₩33,495 | ₩33,661 | +0.38% | 1.3만 |
|---|
| 2026.05.04 | ₩33,466 | ₩33,594 | ₩33,406 | ₩33,507 | +0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩33,567 | ₩33,768 | ₩33,539 | ₩33,539 | -0.08% | 9.3천 |
|---|
| 2026.04.30 | ₩33,259 | ₩33,460 | ₩33,098 | ₩33,460 | +0.60% | 8.5천 |
|---|
| 2026.04.29 | ₩33,272 | ₩33,299 | ₩33,124 | ₩33,285 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩32,883 | ₩33,077 | ₩32,883 | ₩33,077 | +0.59% | 3.4만 |
|---|
| 2026.04.27 | ₩33,044 | ₩33,136 | ₩33,031 | ₩33,075 | +0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩32,682 | ₩32,977 | ₩32,534 | ₩32,977 | +0.90% | 1.6만 |
|---|
| 2026.04.23 | ₩32,588 | ₩32,695 | ₩32,508 | ₩32,548 | -0.12% | 2.5만 |
|---|
| 2026.04.22 | ₩32,306 | ₩32,615 | ₩32,306 | ₩32,615 | +0.95% | 9.3천 |
|---|
| 2026.04.21 | ₩32,078 | ₩32,253 | ₩32,078 | ₩32,226 | +0.46% | 1.4만 |
|---|
| 2026.04.20 | ₩32,031 | ₩32,145 | ₩31,998 | ₩32,074 | +0.13% | 1.9만 |
|---|
| 2026.04.17 | ₩31,944 | ₩32,052 | ₩31,824 | ₩32,052 | +0.34% | 3.4만 |
|---|
| 2026.04.16 | ₩31,998 | ₩32,132 | ₩31,956 | ₩32,092 | +0.29% | 2.7만 |
|---|
| 2026.04.15 | ₩31,743 | ₩32,997 | ₩31,663 | ₩31,904 | +0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩31,448 | ₩31,596 | ₩31,408 | ₩31,569 | +0.38% | 2.8만 |
|---|
| 2026.04.13 | ₩31,126 | ₩31,408 | ₩31,126 | ₩31,408 | +0.90% | 1.4만 |
|---|
| 2026.04.10 | ₩31,140 | ₩31,140 | ₩30,938 | ₩30,938 | -0.65% | 8.1천 |
|---|
| 2026.04.09 | ₩30,845 | ₩31,234 | ₩30,845 | ₩31,234 | +1.26% | 3.5만 |
|---|
| 2026.04.08 | ₩30,737 | ₩30,737 | ₩30,603 | ₩30,724 | -0.04% | 12만 |
|---|
| 2026.04.07 | ₩30,509 | ₩30,603 | ₩30,422 | ₩30,576 | +0.22% | 5.6천 |
|---|
| 2026.04.06 | ₩30,453 | ₩30,684 | ₩30,415 | ₩30,504 | +0.17% | 21.4만 |
|---|
| 2026.04.02 | ₩30,120 | ₩30,429 | ₩30,120 | ₩30,429 | +1.02% | 2.2만 |
|---|
| 2026.04.01 | ₩29,906 | ₩30,107 | ₩29,863 | ₩29,884 | -0.07% | 1.5만 |
|---|
| 2026.03.31 | ₩29,685 | ₩29,866 | ₩29,638 | ₩29,829 | +0.49% | 3만 |
|---|
| 2026.03.30 | ₩29,879 | ₩29,879 | ₩29,517 | ₩29,545 | -1.12% | 1.7만 |
|---|
| 2026.03.27 | ₩29,732 | ₩29,740 | ₩29,557 | ₩29,691 | -0.14% | 1.4만 |
|---|
| 2026.03.26 | ₩29,986 | ₩30,221 | ₩29,825 | ₩29,879 | -0.36% | 10.2만 |
|---|
| 2026.03.25 | ₩29,892 | ₩29,973 | ₩29,825 | ₩29,906 | +0.04% | 9.7천 |
|---|
| 2026.03.24 | ₩30,040 | ₩30,268 | ₩30,040 | ₩30,214 | +0.58% | 1.7만 |
|---|
| 2026.03.23 | ₩30,389 | ₩31,274 | ₩30,027 | ₩30,027 | -1.19% | 3.4만 |
|---|
| 2026.03.20 | ₩30,295 | ₩30,563 | ₩30,295 | ₩30,536 | +0.80% | 2.2만 |
|---|
| 2026.03.19 | ₩30,536 | ₩30,617 | ₩30,415 | ₩30,603 | +0.22% | 8.2천 |
|---|
| 2026.03.18 | ₩30,898 | ₩30,898 | ₩30,429 | ₩30,442 | -1.48% | 7.4만 |
|---|
| 2026.03.17 | ₩30,335 | ₩30,576 | ₩30,335 | ₩30,496 | +0.53% | 1.4만 |
|---|
| 2026.03.16 | ₩30,027 | ₩30,147 | ₩29,973 | ₩30,040 | +0.04% | 1.8만 |
|---|
| 2026.03.13 | ₩29,866 | ₩29,866 | ₩29,718 | ₩29,839 | -0.09% | 9.3천 |
|---|
| 2026.03.12 | ₩30,174 | ₩30,201 | ₩29,758 | ₩29,758 | -1.38% | 7만 |
|---|
| 2026.03.11 | ₩29,892 | ₩30,013 | ₩29,732 | ₩29,933 | +0.13% | 4.2만 |
|---|
| 2026.03.10 | ₩29,705 | ₩29,758 | ₩29,316 | ₩29,544 | -0.54% | 2.4만 |
|---|
| 2026.03.09 | ₩29,919 | ₩30,187 | ₩29,195 | ₩29,454 | -1.56% | 3.3만 |
|---|
| 2026.03.06 | ₩29,336 | ₩29,664 | ₩29,302 | ₩29,544 | +0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩29,128 | ₩29,329 | ₩29,115 | ₩29,195 | +0.23% | 1만 |
|---|
| 2026.03.04 | ₩28,779 | ₩29,088 | ₩28,726 | ₩29,088 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩28,538 | ₩28,673 | ₩28,458 | ₩28,458 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩28,471 | ₩28,618 | ₩28,364 | ₩28,578 | +0.38% | 5.4천 |
|---|
| 2026.02.27 | ₩27,921 | ₩27,961 | ₩27,814 | ₩27,961 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩27,841 | ₩28,082 | ₩27,693 | ₩27,908 | +0.24% | 4.4만 |
|---|
| 2026.02.25 | ₩27,776 | ₩27,827 | ₩27,720 | ₩27,827 | +0.18% | 9.3천 |
|---|
| 2026.02.24 | ₩27,532 | ₩27,788 | ₩27,532 | ₩27,788 | +0.93% | 4천 |
|---|
| 2026.02.23 | ₩27,764 | ₩27,800 | ₩27,479 | ₩27,613 | -0.55% | 7천 |
|---|
| 2026.02.20 | ₩27,425 | ₩27,666 | ₩27,425 | ₩27,634 | +0.76% | 5.2천 |
|---|
| 2026.02.19 | ₩27,472 | ₩27,586 | ₩27,344 | ₩27,586 | +0.41% | 4.3만 |
|---|
| 2026.02.18 | ₩28,162 | ₩28,162 | ₩27,304 | ₩27,437 | -2.58% | 8.3천 |
|---|
| 2026.02.17 | ₩27,090 | ₩28,082 | ₩26,728 | ₩27,517 | +1.58% | 5.5천 |
|---|
| 2026.02.13 | ₩26,942 | ₩27,177 | ₩26,942 | ₩27,009 | +0.25% | 1.4만 |
|---|
| 2026.02.12 | ₩27,358 | ₩27,593 | ₩26,875 | ₩26,875 | -1.76% | 2.9만 |
|---|
| 2026.02.11 | ₩27,224 | ₩27,397 | ₩27,090 | ₩27,157 | -0.25% | 2.5만 |
|---|
| 2026.02.10 | ₩27,411 | ₩27,747 | ₩27,116 | ₩27,205 | -0.75% | 2.2만 |
|---|
| 2026.02.09 | ₩26,714 | ₩27,183 | ₩26,714 | ₩27,116 | +1.51% | 3.7천 |
|---|
| 2026.02.06 | ₩26,205 | ₩26,835 | ₩26,205 | ₩26,728 | +2.00% | 2.9만 |
|---|
| 2026.02.05 | ₩26,205 | ₩26,336 | ₩26,003 | ₩26,137 | -0.26% | 2.5만 |
|---|
| 2026.02.04 | ₩26,379 | ₩26,459 | ₩26,158 | ₩26,336 | -0.16% | 2.2만 |
|---|
| 2026.02.03 | ₩26,500 | ₩26,526 | ₩26,205 | ₩26,446 | -0.20% | 2.1만 |
|---|
| 2026.02.02 | ₩26,553 | ₩26,607 | ₩26,446 | ₩26,580 | +0.10% | 2.8만 |
|---|
| 2026.01.30 | ₩26,915 | ₩26,915 | ₩26,660 | ₩26,875 | -0.15% | 6.6천 |
|---|
| 2026.01.29 | ₩26,620 | ₩26,741 | ₩26,151 | ₩26,741 | +0.45% | 3.9만 |
|---|
| 2026.01.28 | ₩26,647 | ₩26,701 | ₩26,513 | ₩26,607 | -0.15% | 2.1만 |
|---|
| 2026.01.27 | ₩26,473 | ₩26,647 | ₩26,473 | ₩26,647 | +0.66% | 2.8만 |
|---|
| 2026.01.26 | ₩26,124 | ₩26,392 | ₩26,124 | ₩26,298 | +0.67% | 1.1만 |
|---|
| 2026.01.23 | ₩26,057 | ₩26,144 | ₩25,990 | ₩26,128 | +0.27% | 7.8천 |
|---|
| 2026.01.22 | ₩25,909 | ₩26,030 | ₩25,909 | ₩25,963 | +0.21% | 2.9천 |
|---|
| 2026.01.21 | ₩25,527 | ₩25,842 | ₩25,514 | ₩25,838 | +1.22% | 1.6만 |
|---|
| 2026.01.20 | ₩25,695 | ₩25,856 | ₩25,333 | ₩25,333 | -1.41% | 12.8만 |
|---|
| 2026.01.16 | ₩26,352 | ₩26,352 | ₩26,218 | ₩26,312 | -0.15% | 4.4천 |
|---|
| 2026.01.15 | ₩26,471 | ₩26,565 | ₩26,296 | ₩26,296 | -0.66% | 1.1만 |
|---|
| 2026.01.14 | ₩26,446 | ₩26,500 | ₩26,297 | ₩26,297 | -0.56% | 2.1만 |
|---|
| 2026.01.13 | ₩26,607 | ₩26,632 | ₩26,441 | ₩26,516 | -0.34% | 7.1천 |
|---|
| 2026.01.12 | ₩26,339 | ₩26,552 | ₩26,339 | ₩26,513 | +0.66% | 6.8천 |
|---|
| 2026.01.09 | ₩26,245 | ₩26,473 | ₩26,158 | ₩26,379 | +0.51% | 1.2만 |
|---|
| 2026.01.08 | ₩26,124 | ₩26,298 | ₩25,802 | ₩26,298 | +0.67% | 9.6천 |
|---|
| 2026.01.07 | ₩27,626 | ₩27,626 | ₩26,325 | ₩26,432 | -4.32% | 4.6만 |
|---|
| 2026.01.06 | ₩26,245 | ₩26,312 | ₩26,151 | ₩26,298 | +0.20% | 6.6천 |
|---|
| 2026.01.05 | ₩25,977 | ₩26,312 | ₩25,977 | ₩26,178 | +0.77% | 3.4만 |
|---|
| 2026.01.02 | ₩26,018 | ₩26,030 | ₩25,696 | ₩25,869 | -0.57% | 1.4만 |
|---|
| 2025.12.31 | ₩26,205 | ₩26,205 | ₩25,749 | ₩25,749 | -1.74% | 1.8만 |
|---|
| 2025.12.30 | ₩26,231 | ₩26,325 | ₩26,125 | ₩26,245 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩26,431 | ₩26,835 | ₩26,245 | ₩26,312 | -0.45% | 1.3만 |
|---|
| 2025.12.26 | ₩26,821 | ₩26,821 | ₩26,553 | ₩26,640 | -0.68% | 2만 |
|---|
| 2025.12.24 | ₩26,584 | ₩26,875 | ₩26,584 | ₩26,754 | +0.64% | 7.9천 |
|---|
| 2025.12.23 | ₩26,419 | ₩26,647 | ₩26,416 | ₩26,620 | +0.76% | 3.1천 |
|---|
| 2025.12.22 | ₩26,406 | ₩26,443 | ₩26,313 | ₩26,443 | +0.14% | 1.3만 |
|---|
| 2025.12.19 | ₩26,084 | ₩26,352 | ₩26,084 | ₩26,272 | +0.72% | 3.9천 |
|---|
| 2025.12.18 | ₩26,111 | ₩26,567 | ₩26,111 | ₩26,124 | +0.05% | 2.9천 |
|---|
| 2025.12.17 | ₩26,178 | ₩26,182 | ₩25,901 | ₩25,909 | -1.02% | 9.5천 |
|---|
| 2025.12.16 | ₩26,088 | ₩26,164 | ₩26,070 | ₩26,151 | +0.24% | 3.5천 |
|---|
| 2025.12.15 | ₩26,325 | ₩26,339 | ₩26,178 | ₩26,219 | -0.40% | 4.3천 |
|---|
| 2025.12.12 | ₩26,394 | ₩26,446 | ₩26,288 | ₩26,352 | -0.16% | 3.3천 |
|---|
| 2025.12.11 | ₩26,660 | ₩26,781 | ₩26,647 | ₩26,781 | +0.45% | 4.4천 |
|---|
| 2025.12.10 | ₩26,479 | ₩26,956 | ₩26,473 | ₩26,956 | +1.80% | 6.9천 |
|---|
| 2025.12.09 | ₩26,660 | ₩26,848 | ₩26,459 | ₩26,555 | -0.40% | 2.2천 |
|---|
| 2025.12.08 | ₩26,982 | ₩26,982 | ₩26,579 | ₩26,647 | -1.24% | 1.7만 |
|---|
| 2025.12.05 | ₩27,284 | ₩27,411 | ₩27,100 | ₩27,237 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩27,277 | ₩27,277 | ₩27,023 | ₩27,157 | -0.44% | 1.4만 |
|---|
| 2025.12.03 | ₩27,264 | ₩27,371 | ₩27,264 | ₩27,363 | +0.36% | 1.7천 |
|---|
| 2025.12.02 | ₩27,210 | ₩27,338 | ₩27,135 | ₩27,163 | -0.17% | 1.7만 |
|---|
| 2025.12.01 | ₩27,049 | ₩27,291 | ₩27,036 | ₩27,076 | +0.10% | 8.4천 |
|---|
| 2025.11.28 | ₩27,385 | ₩28,162 | ₩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 | ₩26,848 | ₩27,123 | ₩26,729 | ₩27,123 | +1.02% | 3.4천 |
|---|
| 2025.11.24 | ₩26,754 | ₩27,049 | ₩26,754 | ₩27,049 | +1.10% | 2.1천 |
|---|
| 2025.11.21 | ₩26,500 | ₩26,808 | ₩26,500 | ₩26,600 | +0.38% | 7천 |
|---|
| 2025.11.20 | ₩27,373 | ₩27,385 | ₩26,496 | ₩26,496 | -3.20% | 1.4만 |
|---|
| 2025.11.19 | ₩26,862 | ₩27,049 | ₩26,821 | ₩26,980 | +0.44% | 3.3천 |
|---|
| 2025.11.18 | ₩26,945 | ₩27,209 | ₩26,945 | ₩27,072 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩27,179 | ₩27,179 | ₩26,821 | ₩26,927 | -0.93% | 7.8천 |
|---|
| 2025.11.14 | ₩27,036 | ₩27,626 | ₩27,029 | ₩27,098 | +0.23% | 1.6만 |
|---|
| 2025.11.13 | ₩27,331 | ₩27,358 | ₩27,063 | ₩27,063 | -0.98% | 8.4천 |
|---|
| 2025.11.12 | ₩27,727 | ₩27,727 | ₩27,398 | ₩27,476 | -0.90% | 1.7만 |
|---|
| 2025.11.11 | ₩27,599 | ₩27,894 | ₩27,579 | ₩27,894 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩27,251 | ₩27,477 | ₩27,119 | ₩27,406 | +0.57% | 1.1만 |
|---|
| 2025.11.07 | ₩27,237 | ₩27,237 | ₩26,969 | ₩27,063 | -0.64% | 4천 |
|---|
| 2025.11.06 | ₩27,438 | ₩27,464 | ₩27,237 | ₩27,271 | -0.61% | 4.2천 |
|---|
| 2025.11.05 | ₩27,371 | ₩27,371 | ₩27,175 | ₩27,175 | -0.72% | 1.7천 |
|---|
| 2025.11.04 | ₩27,727 | ₩27,727 | ₩27,251 | ₩27,308 | -1.51% | 9.5천 |
|---|
| 2025.11.03 | ₩27,425 | ₩27,519 | ₩27,344 | ₩27,432 | +0.02% | 2.7만 |
|---|
| 2025.10.31 | ₩27,465 | ₩27,465 | ₩27,398 | ₩27,452 | -0.05% | 3.6천 |
|---|
| 2025.10.30 | ₩27,358 | ₩27,468 | ₩27,222 | ₩27,222 | -0.50% | 1.4만 |
|---|
| 2025.10.29 | ₩27,465 | ₩27,626 | ₩27,429 | ₩27,470 | +0.02% | 4.1천 |
|---|
| 2025.10.28 | ₩27,626 | ₩27,653 | ₩27,520 | ₩27,591 | -0.13% | 2.4천 |
|---|
| 2025.10.27 | ₩27,492 | ₩27,753 | ₩27,492 | ₩27,753 | +0.95% | 6.8천 |
|---|
| 2025.10.24 | ₩27,264 | ₩27,410 | ₩27,264 | ₩27,280 | +0.06% | 3.4천 |
|---|
| 2025.10.23 | ₩27,076 | ₩27,157 | ₩27,048 | ₩27,110 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩27,103 | ₩27,143 | ₩27,099 | ₩27,099 | -0.01% | 1.1천 |
|---|
| 2025.10.21 | ₩27,398 | ₩27,462 | ₩27,361 | ₩27,361 | -0.14% | 2.8천 |
|---|
| 2025.10.20 | ₩27,291 | ₩27,385 | ₩27,237 | ₩27,291 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩27,210 | ₩27,351 | ₩27,096 | ₩27,322 | +0.41% | 13.6만 |
|---|
| 2025.10.16 | ₩27,157 | ₩27,331 | ₩27,157 | ₩27,183 | +0.10% | 2.6천 |
|---|
| 2025.10.15 | ₩27,170 | ₩27,351 | ₩27,068 | ₩27,133 | -0.14% | 4.2천 |
|---|
| 2025.10.14 | ₩26,634 | ₩27,237 | ₩26,634 | ₩26,973 | +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 | ₩26,491 | ₩26,491 | -2.28% | 4.9천 |
|---|