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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,615 | ₩48,728 | ₩48,514 | ₩48,655 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,488 | ₩48,581 | ₩47,980 | ₩48,222 | -0.55% | 9천 |
| 2026.10.07 | ₩48,982 | ₩49,329 | ₩48,848 | ₩49,173 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,130 | ₩52,107 | ₩49,917 | ₩49,975 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,770 | ₩51,639 | ₩49,770 | ₩50,372 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,195 | ₩49,569 | ₩49,089 | ₩49,469 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,514 | ₩48,835 | ₩48,294 | ₩48,744 | +0.47% | 7천 |
| 2026.09.30 | ₩48,741 | ₩48,995 | ₩48,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,657 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,169 | ₩49,369 | ₩48,971 | ₩49,276 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,102 | ₩49,289 | ₩48,862 | ₩49,162 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,676 | ₩49,876 | ₩49,390 | ₩49,736 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,462 | ₩49,689 | ₩49,145 | ₩49,422 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,304 | ₩50,304 | ₩49,609 | ₩49,644 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,304 | ₩50,718 | ₩50,304 | ₩50,655 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,810 | ₩50,544 | ₩49,810 | ₩50,388 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,888 | ₩49,145 | ₩48,728 | ₩49,145 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,915 | ₩49,115 | ₩48,815 | ₩49,050 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,661 | ₩48,795 | ₩47,900 | ₩48,146 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,151 | ₩48,307 | ₩47,941 | ₩48,194 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,488 | ₩48,701 | ₩48,247 | ₩48,477 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,536 | ₩49,850 | ₩49,536 | ₩49,703 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,042 | ₩49,249 | ₩48,995 | ₩49,049 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,357 | ₩50,424 | ₩49,917 | ₩50,090 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,166 | ₩50,411 | ₩50,157 | ₩50,206 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,689 | ₩50,237 | ₩49,689 | ₩50,213 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩48,982 | ₩49,529 | ₩48,962 | ₩49,421 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩48,982 | ₩49,209 | ₩48,808 | ₩49,114 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,149 | ₩49,302 | ₩48,800 | ₩48,872 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,169 | ₩49,209 | ₩48,895 | ₩48,996 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,369 | ₩49,516 | ₩49,024 | ₩49,115 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,409 | ₩49,409 | ₩49,170 | ₩49,332 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,169 | ₩49,342 | ₩49,109 | ₩49,139 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,902 | ₩49,175 | ₩48,781 | ₩49,175 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,394 | ₩48,474 | ₩48,087 | ₩48,381 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,055 | ₩49,276 | ₩48,930 | ₩49,075 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,474 | ₩48,635 | ₩48,321 | ₩48,558 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,274 | ₩48,675 | ₩48,201 | ₩48,325 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,354 | ₩48,381 | ₩47,868 | ₩47,916 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,416 | ₩49,689 | ₩49,209 | ₩49,209 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,768 | ₩49,121 | ₩48,641 | ₩48,761 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,434 | ₩48,867 | ₩48,434 | ₩48,761 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,574 | ₩48,661 | ₩48,438 | ₩48,529 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩47,987 | ₩47,987 | ₩47,686 | ₩47,760 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,020 | ₩48,020 | ₩47,726 | ₩47,784 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,666 | ₩48,040 | ₩47,626 | ₩48,040 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,326 | ₩48,007 | ₩47,326 | ₩47,720 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,367 | ₩48,501 | ₩48,221 | ₩48,245 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,913 | ₩48,261 | ₩47,887 | ₩48,174 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,672 | ₩47,206 | ₩46,605 | ₩47,142 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,885 | ₩47,025 | ₩46,511 | ₩46,805 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩45,924 | ₩46,561 | ₩45,924 | ₩46,561 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,116 | ₩45,884 | ₩44,909 | ₩44,994 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,376 | ₩46,124 | ₩45,336 | ₩45,920 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,019 | ₩47,019 | ₩46,311 | ₩46,627 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,166 | ₩47,166 | ₩46,403 | ₩46,403 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,393 | ₩47,740 | ₩47,219 | ₩47,346 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,469 | ₩47,682 | ₩47,419 | ₩47,489 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,459 | ₩47,835 | ₩47,298 | ₩47,761 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,605 | ₩46,688 | ₩46,324 | ₩46,404 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,069 | ₩46,649 | ₩45,984 | ₩46,227 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩46,979 | ₩47,246 | ₩46,710 | ₩46,826 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,047 | ₩48,060 | ₩47,258 | ₩47,759 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,767 | ₩47,900 | ₩47,573 | ₩47,857 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,580 | ₩47,593 | ₩47,029 | ₩47,076 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,434 | ₩49,049 | ₩48,194 | ₩48,975 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,564 | ₩48,741 | ₩48,514 | ₩48,713 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,646 | ₩48,206 | ₩47,526 | ₩48,206 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,207 | ₩48,367 | ₩47,833 | ₩48,019 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,396 | ₩49,583 | ₩49,342 | ₩49,472 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,408 | ₩48,875 | ₩47,433 | ₩47,949 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,085 | ₩49,090 | ₩48,606 | ₩48,606 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,349 | ₩49,740 | ₩49,349 | ₩49,740 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩48,942 | ₩48,942 | ₩48,167 | ₩48,858 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,708 | ₩49,238 | ₩48,701 | ₩48,928 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,436 | ₩49,636 | ₩49,276 | ₩49,364 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,875 | ₩49,032 | ₩48,448 | ₩48,854 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,389 | ₩49,389 | ₩48,888 | ₩48,888 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,030 | ₩52,030 | ₩51,599 | ₩51,713 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,412 | ₩51,681 | ₩51,172 | ₩51,624 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,838 | ₩51,105 | ₩50,090 | ₩50,107 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,557 | ₩50,784 | ₩50,197 | ₩50,197 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,624 | ₩51,041 | ₩50,624 | ₩50,858 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩48,942 | ₩49,516 | ₩48,911 | ₩49,329 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,761 | ₩49,089 | ₩47,438 | ₩49,089 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,753 | ₩48,044 | ₩47,111 | ₩47,139 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,641 | ₩48,862 | ₩46,879 | ₩47,928 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,900 | ₩48,160 | ₩47,820 | ₩47,873 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,434 | ₩48,448 | ₩47,059 | ₩47,206 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,651 | ₩50,544 | ₩49,651 | ₩50,436 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,212 | ₩51,439 | ₩50,651 | ₩51,033 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,025 | ₩51,786 | ₩51,025 | ₩51,681 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,818 | ₩51,492 | ₩50,728 | ₩51,352 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,464 | ₩50,774 | ₩50,130 | ₩50,376 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,262 | ₩50,330 | ₩49,229 | ₩50,237 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,157 | ₩50,237 | ₩49,683 | ₩49,923 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,689 | ₩50,103 | ₩49,603 | ₩50,073 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,880 | ₩48,234 | ₩47,793 | ₩47,966 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,272 | ₩48,381 | ₩47,272 | ₩48,214 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,498 | ₩47,552 | ₩46,498 | ₩47,540 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,258 | ₩46,992 | ₩46,151 | ₩46,631 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,513 | ₩47,660 | ₩46,805 | ₩47,166 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,246 | ₩47,580 | ₩47,246 | ₩47,482 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,902 | ₩49,194 | ₩48,902 | ₩49,075 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,207 | ₩49,276 | ₩48,207 | ₩48,855 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,140 | ₩48,191 | ₩47,526 | ₩47,908 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,396 | ₩49,583 | ₩49,155 | ₩49,442 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,209 | ₩49,249 | ₩48,862 | ₩49,249 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,915 | ₩48,955 | ₩48,167 | ₩48,214 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,314 | ₩49,003 | ₩48,314 | ₩49,003 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩46,952 | ₩47,606 | ₩46,952 | ₩47,446 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,740 | ₩47,032 | ₩46,314 | ₩46,445 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,458 | ₩46,678 | ₩46,299 | ₩46,372 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,643 | ₩46,466 | ₩45,577 | ₩46,466 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,523 | ₩45,617 | ₩45,256 | ₩45,410 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,597 | ₩45,690 | ₩45,203 | ₩45,650 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩45,964 | ₩46,296 | ₩45,964 | ₩46,064 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,844 | ₩46,204 | ₩45,844 | ₩46,164 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,610 | ₩45,737 | ₩45,307 | ₩45,307 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,881 | ₩46,087 | ₩45,881 | ₩46,087 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,016 | ₩46,016 | ₩45,118 | ₩45,118 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,897 | ₩45,964 | ₩45,697 | ₩45,884 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,204 | ₩46,551 | ₩46,204 | ₩46,254 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,296 | ₩45,630 | ₩45,269 | ₩45,456 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,363 | ₩45,390 | ₩45,176 | ₩45,308 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,205 | ₩45,403 | ₩45,124 | ₩45,363 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,587 | ₩44,515 | ₩43,587 | ₩44,515 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,335 | ₩44,335 | ₩43,934 | ₩44,092 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,270 | ₩43,927 | ₩43,269 | ₩43,806 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,787 | ₩44,054 | ₩43,607 | ₩43,933 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,557 | ₩41,593 | ₩40,963 | ₩41,593 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,143 | ₩41,570 | ₩41,143 | ₩41,430 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,248 | ₩41,350 | ₩40,248 | ₩41,163 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,622 | ₩41,971 | ₩41,477 | ₩41,684 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,541 | ₩41,134 | ₩39,541 | ₩41,134 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,821 | ₩39,955 | ₩39,447 | ₩39,561 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,208 | ₩40,262 | ₩39,915 | ₩40,033 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,876 | ₩41,075 | ₩40,365 | ₩40,365 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,610 | ₩41,958 | ₩41,524 | ₩41,665 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,783 | ₩41,357 | ₩40,716 | ₩41,116 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,116 | ₩41,744 | ₩41,050 | ₩41,514 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,383 | ₩41,383 | ₩40,164 | ₩40,255 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,796 | ₩41,904 | ₩40,796 | ₩41,805 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,385 | ₩42,429 | ₩41,691 | ₩41,764 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,906 | ₩42,906 | ₩42,505 | ₩42,583 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,105 | ₩42,492 | ₩42,051 | ₩42,274 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,904 | ₩41,904 | ₩41,143 | ₩41,191 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,091 | ₩42,198 | ₩41,370 | ₩41,401 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,692 | ₩42,932 | ₩42,625 | ₩42,816 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,545 | ₩43,513 | ₩42,458 | ₩42,772 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,383 | ₩42,826 | ₩41,036 | ₩42,561 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,464 | ₩42,091 | ₩41,277 | ₩41,797 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,599 | ₩42,599 | ₩41,570 | ₩42,161 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,772 | ₩43,413 | ₩42,625 | ₩43,220 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,545 | ₩43,093 | ₩41,450 | ₩42,667 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,321 | ₩45,122 | ₩44,321 | ₩45,056 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,256 | ₩45,697 | ₩45,256 | ₩45,634 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,097 | ₩46,097 | ₩45,309 | ₩45,901 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,124 | ₩46,316 | ₩45,844 | ₩46,072 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,256 | ₩45,737 | ₩45,256 | ₩45,540 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,243 | ₩45,403 | ₩44,789 | ₩44,920 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,495 | ₩45,446 | ₩44,495 | ₩45,440 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,321 | ₩44,588 | ₩44,188 | ₩44,534 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,388 | ₩44,842 | ₩44,388 | ₩44,567 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,148 | ₩44,375 | ₩43,667 | ₩44,236 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩43,961 | ₩44,535 | ₩43,961 | ₩44,428 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,016 | ₩45,016 | ₩44,281 | ₩44,324 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,548 | ₩44,869 | ₩44,468 | ₩44,826 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,134 | ₩44,308 | ₩44,057 | ₩44,229 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,614 | ₩44,134 | ₩43,600 | ₩44,088 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,186 | ₩43,674 | ₩43,133 | ₩43,674 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,478 | ₩42,826 | ₩42,358 | ₩42,453 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,520 | ₩43,560 | ₩42,651 | ₩42,867 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,373 | ₩43,560 | ₩42,986 | ₩43,312 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,919 | ₩43,313 | ₩42,755 | ₩43,066 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,547 | ₩43,547 | ₩42,826 | ₩42,910 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,321 | ₩44,375 | ₩43,627 | ₩43,917 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩43,974 | ₩44,148 | ₩43,798 | ₩44,094 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,507 | ₩43,921 | ₩43,507 | ₩43,827 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,866 | ₩43,133 | ₩42,866 | ₩42,924 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,332 | ₩42,986 | ₩42,313 | ₩42,876 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,378 | ₩42,746 | ₩42,378 | ₩42,604 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,055 | ₩42,338 | ₩42,011 | ₩42,162 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,731 | ₩41,865 | ₩41,410 | ₩41,464 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,904 | ₩41,904 | ₩41,576 | ₩41,787 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,898 | ₩42,358 | ₩41,898 | ₩42,089 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,651 | ₩41,757 | ₩41,450 | ₩41,747 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,570 | ₩41,608 | ₩41,423 | ₩41,470 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,303 | ₩41,771 | ₩41,303 | ₩41,771 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩40,971 | ₩41,383 | ₩40,900 | ₩41,281 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,896 | ₩41,036 | ₩40,876 | ₩41,036 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,892 | ₩41,075 | ₩40,892 | ₩40,944 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,889 | ₩41,477 | ₩40,889 | ₩41,422 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,688 | ₩41,023 | ₩40,625 | ₩40,945 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,155 | ₩40,475 | ₩40,155 | ₩40,385 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,487 | ₩39,501 | ₩39,299 | ₩39,422 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,501 | ₩39,594 | ₩39,427 | ₩39,455 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,247 | ₩39,354 | ₩39,100 | ₩39,328 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,327 | ₩39,541 | ₩39,327 | ₩39,490 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,487 | ₩39,487 | ₩39,133 | ₩39,176 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,873 | ₩39,460 | ₩38,873 | ₩39,000 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,846 | ₩39,153 | ₩38,846 | ₩38,913 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,579 | ₩38,873 | ₩38,579 | ₩38,731 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,299 | ₩38,579 | ₩38,259 | ₩38,259 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,219 | ₩38,232 | ₩37,814 | ₩37,814 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,686 | ₩38,739 | ₩38,519 | ₩38,686 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,260 | ₩39,260 | ₩39,010 | ₩39,010 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,554 | ₩39,554 | ₩39,047 | ₩39,047 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,193 | ₩39,513 | ₩39,193 | ₩39,455 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,207 | ₩39,634 | ₩39,140 | ₩39,581 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,913 | ₩39,180 | ₩38,860 | ₩39,128 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,287 | ₩39,287 | ₩39,127 | ₩39,169 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,474 | ₩39,701 | ₩39,291 | ₩39,291 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,006 | ₩39,153 | ₩38,940 | ₩39,032 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,913 | ₩39,113 | ₩38,834 | ₩39,041 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,033 | ₩39,053 | ₩38,900 | ₩39,052 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩38,940 | ₩39,112 | ₩38,926 | ₩38,980 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,913 | ₩39,047 | ₩38,896 | ₩39,013 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,726 | ₩38,944 | ₩38,592 | ₩38,909 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,138 | ₩38,472 | ₩38,138 | ₩38,410 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,219 | ₩38,419 | ₩38,179 | ₩38,390 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,698 | ₩38,084 | ₩37,484 | ₩37,988 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,900 | ₩38,900 | ₩37,942 | ₩37,942 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,606 | ₩38,686 | ₩38,432 | ₩38,534 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,365 | ₩38,819 | ₩38,365 | ₩38,707 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,140 | ₩39,233 | ₩38,755 | ₩38,806 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩38,953 | ₩39,478 | ₩38,953 | ₩39,255 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,781 | ₩39,834 | ₩39,175 | ₩39,253 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,661 | ₩39,821 | ₩39,661 | ₩39,728 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,581 | ₩39,832 | ₩39,581 | ₩39,741 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,487 | ₩39,768 | ₩39,487 | ₩39,714 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,619 | ₩38,869 | ₩38,459 | ₩38,869 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,153 | ₩39,245 | ₩38,942 | ₩39,116 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,193 | ₩39,447 | ₩39,193 | ₩39,370 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,087 | ₩39,342 | ₩39,006 | ₩39,012 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,687 | ₩39,781 | ₩39,595 | ₩39,746 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,380 | ₩39,460 | ₩39,235 | ₩39,394 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,530 | ₩39,589 | ₩39,459 | ₩39,460 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,101 | ₩40,128 | ₩39,874 | ₩39,901 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,541 | ₩39,781 | ₩39,501 | ₩39,734 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,701 | ₩39,768 | ₩39,618 | ₩39,694 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,367 | ₩39,380 | ₩39,229 | ₩39,287 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,873 | ₩39,100 | ₩38,873 | ₩39,006 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,833 | ₩38,938 | ₩38,472 | ₩38,633 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,779 | ₩38,873 | ₩38,606 | ₩38,693 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,033 | ₩39,287 | ₩39,033 | ₩39,187 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,419 | ₩38,686 | ₩38,419 | ₩38,646 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,698 | ₩38,913 | ₩38,499 | ₩38,619 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,567 | ₩38,567 | ₩38,339 | ₩38,452 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,444 | ₩38,125 | ₩37,444 | ₩37,738 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,179 | ₩38,365 | ₩37,978 | ₩38,172 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,584 | ₩38,584 | ₩37,030 | ₩37,078 | -3.90% | 5.8천 |
|---|