시장 데이터를 불러오는 중
전체 종목
Russell Investments Emerging Markets Equity ETF 과거 주가
Russell Investments Emerging Markets Equity ETF · REMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments Emerging Markets Equity ETF · REMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,982 | ₩52,329 | ₩48,185 | ₩48,862 | -2.24% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩49,311 | ₩49,781 | ₩48,500 | ₩49,680 | +0.75% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩50,022 | ₩50,934 | ₩49,354 | ₩49,948 | -0.15% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩48,694 | ₩49,354 | ₩48,104 | ₩49,354 | +1.35% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩50,380 | ₩50,639 | ₩49,204 | ₩49,915 | -0.92% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩49,378 | ₩50,451 | ₩49,008 | ₩50,427 | +2.12% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩48,600 | ₩49,727 | ₩48,292 | ₩49,325 | +1.49% | 4.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,901 |
| ₩48,072 |
| ₩49,284 |
| -0.69% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,225 | ₩49,330 | ₩47,890 | ₩48,969 | +1.54% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,870 | ₩48,708 | ₩46,803 | ₩48,245 | +2.93% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,219 | ₩47,226 | ₩45,100 | ₩47,005 | -0.45% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,803 | ₩48,038 | ₩46,522 | ₩46,601 | -0.43% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,782 | ₩48,265 | ₩46,180 | ₩46,424 | -2.84% | 4.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,606 | ₩49,794 | ₩47,729 | ₩49,184 | -0.85% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,150 | ₩49,952 | ₩47,635 | ₩48,154 | -2.03% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,252 | ₩52,252 | ₩48,654 | ₩49,137 | -5.96% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,840 | ₩51,901 | ₩50,304 | ₩51,844 | +1.98% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,104 | ₩49,727 | ₩47,078 | ₩49,539 | +2.98% | 5.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,034 | ₩52,007 | ₩47,259 | ₩47,407 | -7.11% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,901 | ₩50,990 | ₩49,439 | ₩50,591 | +1.38% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,715 | ₩48,587 | ₩46,347 | ₩48,170 | +0.95% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,606 | ₩49,794 | ₩47,447 | ₩47,684 | -3.87% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,939 | ₩49,459 | ₩46,511 | ₩49,459 | +5.37% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,160 | ₩46,877 | ₩45,395 | ₩46,570 | +0.89% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,093 | ₩46,401 | ₩45,311 | ₩46,361 | +0.58% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,773 | ₩46,750 | ₩43,773 | ₩46,451 | +6.12% | 4.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,318 | ₩44,524 | ₩41,137 | ₩44,279 | +7.17% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,991 | ₩42,150 | ₩39,615 | ₩41,338 | +3.37% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,292 | ₩42,136 | ₩40,085 | ₩40,204 | -2.63% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,284 | ₩43,089 | ₩40,335 | ₩40,427 | -4.39% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,560 | ₩43,699 | ₩41,211 | ₩41,367 | -0.46% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,510 | ₩45,315 | ₩41,452 | ₩41,975 | -5.69% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,435 | ₩46,514 | ₩44,979 | ₩45,828 | +0.86% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,336 | ₩45,639 | ₩43,853 | ₩45,634 | +2.93% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,799 | ₩45,207 | ₩43,786 | ₩44,617 | +1.87% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,102 | ₩43,860 | ₩42,539 | ₩43,860 | +1.76% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,048 | ₩44,564 | ₩43,008 | ₩43,093 | +0.10% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,908 | ₩43,169 | ₩41,587 | ₩43,059 | +2.75% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,479 | ₩42,539 | ₩41,479 | ₩41,965 | +1.17% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,861 | ₩41,654 | ₩40,798 | ₩41,456 | +1.46% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,414 | ₩40,648 | ₩39,267 | ₩40,557 | +2.90% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,012 | ₩39,709 | ₩39,012 | ₩39,658 | +1.66% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,427 | ₩39,427 | ₩37,975 | ₩38,896 | -1.35% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,454 | ₩39,803 | ₩39,025 | ₩39,213 | -0.61% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,106 | ₩39,870 | ₩39,000 | ₩39,458 | +0.90% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,381 | ₩39,213 | ₩38,301 | ₩39,179 | +2.08% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,307 | ₩39,401 | ₩37,644 | ₩38,149 | -2.94% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,655 | ₩40,004 | ₩39,119 | ₩39,422 | -0.59% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,857 | ₩39,950 | ₩38,623 | ₩39,035 | -2.06% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,870 | ₩40,299 | ₩39,402 | ₩39,562 | -0.77% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,199 | ₩39,548 | ₩38,636 | ₩39,454 | +0.65% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,341 | ₩39,079 | ₩37,604 | ₩38,811 | +1.22% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,749 | ₩38,749 | ₩37,188 | ₩37,236 | -3.90% | 5.8천 |
|---|