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 | ₩48,738 | ₩48,851 | ₩48,637 | ₩48,778 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,610 | ₩48,704 | ₩48,102 | ₩48,344 | -0.55% | 9천 |
| 2026.10.07 | ₩49,106 | ₩49,454 | ₩48,972 | ₩49,297 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,257 | ₩52,238 | ₩50,043 | ₩50,102 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,896 | ₩51,770 | ₩49,896 | ₩50,499 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,320 | ₩49,695 | ₩49,213 | ₩49,594 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,637 | ₩48,958 | ₩48,416 | ₩48,867 | +0.47% | 7천 |
| 2026.09.30 | ₩48,865 | ₩49,119 | ₩48,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,780 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,293 | ₩49,494 | ₩49,095 | ₩49,400 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,226 | ₩49,414 | ₩48,985 | ₩49,286 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,802 | ₩50,003 | ₩49,515 | ₩49,862 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,588 | ₩49,815 | ₩49,269 | ₩49,548 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,431 | ₩50,431 | ₩49,735 | ₩49,770 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,431 | ₩50,846 | ₩50,431 | ₩50,783 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,936 | ₩50,672 | ₩49,936 | ₩50,515 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,012 | ₩49,269 | ₩48,851 | ₩49,269 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩49,039 | ₩49,240 | ₩48,938 | ₩49,174 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,784 | ₩48,918 | ₩48,021 | ₩48,268 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,273 | ₩48,430 | ₩48,063 | ₩48,316 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,610 | ₩48,825 | ₩48,369 | ₩48,600 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,661 | ₩49,976 | ₩49,661 | ₩49,829 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,166 | ₩49,373 | ₩49,119 | ₩49,173 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,485 | ₩50,552 | ₩50,043 | ₩50,217 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,293 | ₩50,538 | ₩50,284 | ₩50,333 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,815 | ₩50,364 | ₩49,815 | ₩50,340 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,106 | ₩49,655 | ₩49,086 | ₩49,546 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,106 | ₩49,333 | ₩48,932 | ₩49,238 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,273 | ₩49,427 | ₩48,924 | ₩48,996 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,293 | ₩49,333 | ₩49,019 | ₩49,120 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,494 | ₩49,641 | ₩49,149 | ₩49,240 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,534 | ₩49,534 | ₩49,294 | ₩49,456 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,293 | ₩49,467 | ₩49,233 | ₩49,264 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩49,025 | ₩49,300 | ₩48,905 | ₩49,300 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,517 | ₩48,597 | ₩48,209 | ₩48,503 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,179 | ₩49,400 | ₩49,054 | ₩49,199 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,597 | ₩48,758 | ₩48,443 | ₩48,681 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,396 | ₩48,798 | ₩48,323 | ₩48,447 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,476 | ₩48,503 | ₩47,989 | ₩48,037 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,541 | ₩49,815 | ₩49,333 | ₩49,333 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,892 | ₩49,245 | ₩48,764 | ₩48,885 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,557 | ₩48,991 | ₩48,557 | ₩48,885 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,697 | ₩48,784 | ₩48,561 | ₩48,652 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,108 | ₩48,108 | ₩47,807 | ₩47,881 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,142 | ₩48,142 | ₩47,847 | ₩47,905 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,787 | ₩48,162 | ₩47,747 | ₩48,162 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,446 | ₩48,128 | ₩47,446 | ₩47,841 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,490 | ₩48,624 | ₩48,343 | ₩48,367 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩48,035 | ₩48,383 | ₩48,008 | ₩48,296 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,790 | ₩47,325 | ₩46,723 | ₩47,261 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩47,004 | ₩47,144 | ₩46,629 | ₩46,924 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩46,040 | ₩46,679 | ₩46,040 | ₩46,679 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,230 | ₩46,000 | ₩45,023 | ₩45,108 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,491 | ₩46,241 | ₩45,451 | ₩46,036 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,138 | ₩47,138 | ₩46,428 | ₩46,745 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,285 | ₩47,285 | ₩46,521 | ₩46,521 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,513 | ₩47,861 | ₩47,339 | ₩47,466 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,589 | ₩47,803 | ₩47,539 | ₩47,609 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,580 | ₩47,956 | ₩47,418 | ₩47,882 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,723 | ₩46,806 | ₩46,442 | ₩46,522 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,186 | ₩46,767 | ₩46,100 | ₩46,344 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,098 | ₩47,365 | ₩46,828 | ₩46,945 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,169 | ₩48,182 | ₩47,377 | ₩47,879 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,887 | ₩48,021 | ₩47,693 | ₩47,978 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,700 | ₩47,713 | ₩47,148 | ₩47,195 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,557 | ₩49,173 | ₩48,316 | ₩49,099 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,687 | ₩48,865 | ₩48,637 | ₩48,837 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,767 | ₩48,328 | ₩47,646 | ₩48,328 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,329 | ₩48,490 | ₩47,954 | ₩48,140 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,521 | ₩49,708 | ₩49,467 | ₩49,597 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,530 | ₩48,999 | ₩47,553 | ₩48,071 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,209 | ₩49,214 | ₩48,730 | ₩48,730 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,474 | ₩49,866 | ₩49,474 | ₩49,866 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩49,066 | ₩49,066 | ₩48,289 | ₩48,981 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,831 | ₩49,363 | ₩48,825 | ₩49,052 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,561 | ₩49,762 | ₩49,400 | ₩49,489 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,999 | ₩49,157 | ₩48,570 | ₩48,977 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,514 | ₩49,514 | ₩49,012 | ₩49,012 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,162 | ₩52,162 | ₩51,730 | ₩51,843 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,542 | ₩51,811 | ₩51,301 | ₩51,755 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,967 | ₩51,234 | ₩50,217 | ₩50,234 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,685 | ₩50,913 | ₩50,324 | ₩50,324 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,752 | ₩51,170 | ₩50,752 | ₩50,987 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩49,066 | ₩49,641 | ₩49,035 | ₩49,454 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,882 | ₩49,213 | ₩47,558 | ₩49,213 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,874 | ₩48,166 | ₩47,230 | ₩47,258 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,764 | ₩48,985 | ₩46,997 | ₩48,049 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩48,021 | ₩48,282 | ₩47,941 | ₩47,995 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,557 | ₩48,570 | ₩47,178 | ₩47,325 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,776 | ₩50,672 | ₩49,776 | ₩50,564 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,341 | ₩51,569 | ₩50,779 | ₩51,162 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,154 | ₩51,917 | ₩51,154 | ₩51,811 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,947 | ₩51,623 | ₩50,857 | ₩51,482 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,592 | ₩50,902 | ₩50,257 | ₩50,503 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,387 | ₩50,458 | ₩49,353 | ₩50,364 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,284 | ₩50,364 | ₩49,809 | ₩50,050 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,815 | ₩50,230 | ₩49,728 | ₩50,199 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩48,001 | ₩48,356 | ₩47,914 | ₩48,087 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,392 | ₩48,503 | ₩47,392 | ₩48,336 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,616 | ₩47,672 | ₩46,616 | ₩47,660 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,375 | ₩47,111 | ₩46,268 | ₩46,749 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,633 | ₩47,780 | ₩46,924 | ₩47,285 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,365 | ₩47,700 | ₩47,365 | ₩47,602 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩49,025 | ₩49,319 | ₩49,025 | ₩49,199 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,329 | ₩49,400 | ₩48,329 | ₩48,979 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,262 | ₩48,313 | ₩47,646 | ₩48,029 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,521 | ₩49,708 | ₩49,280 | ₩49,568 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,333 | ₩49,373 | ₩48,985 | ₩49,373 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩49,039 | ₩49,079 | ₩48,289 | ₩48,336 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,436 | ₩49,127 | ₩48,436 | ₩49,127 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩47,071 | ₩47,727 | ₩47,071 | ₩47,566 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,858 | ₩47,151 | ₩46,431 | ₩46,562 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,575 | ₩46,796 | ₩46,416 | ₩46,490 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,759 | ₩46,583 | ₩45,692 | ₩46,583 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,638 | ₩45,732 | ₩45,371 | ₩45,525 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,712 | ₩45,806 | ₩45,317 | ₩45,766 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,080 | ₩46,413 | ₩46,080 | ₩46,181 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,960 | ₩46,321 | ₩45,960 | ₩46,281 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,725 | ₩45,853 | ₩45,421 | ₩45,421 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,997 | ₩46,203 | ₩45,997 | ₩46,203 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,132 | ₩46,132 | ₩45,233 | ₩45,233 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩46,013 | ₩46,080 | ₩45,812 | ₩46,000 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,321 | ₩46,669 | ₩46,321 | ₩46,371 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,411 | ₩45,745 | ₩45,384 | ₩45,571 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,478 | ₩45,504 | ₩45,290 | ₩45,423 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,320 | ₩45,518 | ₩45,238 | ₩45,478 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,697 | ₩44,628 | ₩43,697 | ₩44,628 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,447 | ₩44,447 | ₩44,045 | ₩44,203 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,380 | ₩44,039 | ₩43,379 | ₩43,917 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,898 | ₩44,166 | ₩43,717 | ₩44,044 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,662 | ₩41,698 | ₩41,066 | ₩41,698 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,247 | ₩41,676 | ₩41,247 | ₩41,535 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,350 | ₩41,455 | ₩40,350 | ₩41,267 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,728 | ₩42,077 | ₩41,582 | ₩41,789 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,641 | ₩41,238 | ₩39,641 | ₩41,238 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,922 | ₩40,056 | ₩39,547 | ₩39,661 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,310 | ₩40,364 | ₩40,016 | ₩40,135 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,979 | ₩41,179 | ₩40,467 | ₩40,467 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,716 | ₩42,064 | ₩41,629 | ₩41,771 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,886 | ₩41,461 | ₩40,819 | ₩41,220 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,220 | ₩41,850 | ₩41,153 | ₩41,619 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,488 | ₩41,488 | ₩40,266 | ₩40,357 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,899 | ₩42,010 | ₩40,899 | ₩41,911 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,492 | ₩42,536 | ₩41,796 | ₩41,870 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩43,014 | ₩43,014 | ₩42,613 | ₩42,690 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,211 | ₩42,599 | ₩42,158 | ₩42,381 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩42,010 | ₩42,010 | ₩41,247 | ₩41,295 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,198 | ₩42,305 | ₩41,475 | ₩41,506 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,800 | ₩43,041 | ₩42,733 | ₩42,925 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,653 | ₩43,623 | ₩42,566 | ₩42,880 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,488 | ₩42,934 | ₩41,140 | ₩42,669 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,568 | ₩42,198 | ₩41,381 | ₩41,903 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,706 | ₩42,706 | ₩41,676 | ₩42,267 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,880 | ₩43,523 | ₩42,733 | ₩43,329 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,653 | ₩43,202 | ₩41,555 | ₩42,775 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,433 | ₩45,237 | ₩44,433 | ₩45,170 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,371 | ₩45,812 | ₩45,371 | ₩45,749 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,214 | ₩46,214 | ₩45,424 | ₩46,017 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,241 | ₩46,434 | ₩45,960 | ₩46,189 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,371 | ₩45,853 | ₩45,371 | ₩45,656 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,357 | ₩45,518 | ₩44,902 | ₩45,033 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,607 | ₩45,561 | ₩44,607 | ₩45,555 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,433 | ₩44,701 | ₩44,300 | ₩44,646 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,500 | ₩44,956 | ₩44,500 | ₩44,680 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,259 | ₩44,487 | ₩43,777 | ₩44,348 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,072 | ₩44,648 | ₩44,072 | ₩44,541 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,130 | ₩45,130 | ₩44,393 | ₩44,436 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,661 | ₩44,982 | ₩44,581 | ₩44,939 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,246 | ₩44,420 | ₩44,168 | ₩44,341 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,724 | ₩44,246 | ₩43,711 | ₩44,199 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,295 | ₩43,784 | ₩43,242 | ₩43,784 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,586 | ₩42,934 | ₩42,465 | ₩42,561 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,630 | ₩43,670 | ₩42,759 | ₩42,976 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,483 | ₩43,670 | ₩43,095 | ₩43,421 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩43,028 | ₩43,423 | ₩42,863 | ₩43,175 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,657 | ₩43,657 | ₩42,934 | ₩43,018 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,433 | ₩44,487 | ₩43,737 | ₩44,028 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,085 | ₩44,259 | ₩43,909 | ₩44,206 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,617 | ₩44,032 | ₩43,617 | ₩43,938 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,974 | ₩43,242 | ₩42,974 | ₩43,033 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,439 | ₩43,095 | ₩42,420 | ₩42,985 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,486 | ₩42,854 | ₩42,486 | ₩42,712 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,162 | ₩42,445 | ₩42,117 | ₩42,269 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,836 | ₩41,971 | ₩41,515 | ₩41,568 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩42,010 | ₩42,010 | ₩41,681 | ₩41,892 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩42,004 | ₩42,465 | ₩42,004 | ₩42,195 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,756 | ₩41,863 | ₩41,555 | ₩41,852 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,676 | ₩41,713 | ₩41,528 | ₩41,575 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,408 | ₩41,876 | ₩41,408 | ₩41,876 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,074 | ₩41,488 | ₩41,004 | ₩41,385 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩41,000 | ₩41,140 | ₩40,979 | ₩41,140 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,996 | ₩41,179 | ₩40,996 | ₩41,048 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,993 | ₩41,582 | ₩40,993 | ₩41,527 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,791 | ₩41,127 | ₩40,728 | ₩41,049 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,257 | ₩40,578 | ₩40,257 | ₩40,487 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,587 | ₩39,601 | ₩39,398 | ₩39,522 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,601 | ₩39,694 | ₩39,527 | ₩39,555 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,346 | ₩39,453 | ₩39,199 | ₩39,428 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,426 | ₩39,641 | ₩39,426 | ₩39,590 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,587 | ₩39,587 | ₩39,232 | ₩39,275 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,971 | ₩39,560 | ₩38,971 | ₩39,098 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,945 | ₩39,252 | ₩38,945 | ₩39,011 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,677 | ₩38,971 | ₩38,677 | ₩38,829 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,396 | ₩38,677 | ₩38,355 | ₩38,355 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,315 | ₩38,329 | ₩37,910 | ₩37,910 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,784 | ₩38,837 | ₩38,617 | ₩38,784 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,360 | ₩39,360 | ₩39,109 | ₩39,109 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,654 | ₩39,654 | ₩39,145 | ₩39,145 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,293 | ₩39,613 | ₩39,293 | ₩39,555 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,306 | ₩39,734 | ₩39,239 | ₩39,681 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩39,011 | ₩39,279 | ₩38,958 | ₩39,227 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,386 | ₩39,386 | ₩39,226 | ₩39,269 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,574 | ₩39,801 | ₩39,390 | ₩39,390 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,105 | ₩39,252 | ₩39,038 | ₩39,131 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩39,011 | ₩39,212 | ₩38,932 | ₩39,140 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,132 | ₩39,152 | ₩38,998 | ₩39,151 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩39,038 | ₩39,211 | ₩39,025 | ₩39,078 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩39,011 | ₩39,145 | ₩38,994 | ₩39,112 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,824 | ₩39,042 | ₩38,690 | ₩39,007 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,235 | ₩38,570 | ₩38,235 | ₩38,507 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,315 | ₩38,516 | ₩38,275 | ₩38,487 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,793 | ₩38,180 | ₩37,579 | ₩38,084 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,998 | ₩38,998 | ₩38,038 | ₩38,038 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,704 | ₩38,784 | ₩38,530 | ₩38,631 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,463 | ₩38,918 | ₩38,463 | ₩38,805 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,239 | ₩39,333 | ₩38,853 | ₩38,904 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩39,052 | ₩39,578 | ₩39,052 | ₩39,354 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,882 | ₩39,935 | ₩39,274 | ₩39,353 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,761 | ₩39,922 | ₩39,761 | ₩39,828 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,681 | ₩39,933 | ₩39,681 | ₩39,841 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,587 | ₩39,868 | ₩39,587 | ₩39,815 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,717 | ₩38,967 | ₩38,556 | ₩38,967 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,252 | ₩39,345 | ₩39,041 | ₩39,215 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,293 | ₩39,547 | ₩39,293 | ₩39,469 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,186 | ₩39,441 | ₩39,105 | ₩39,111 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,788 | ₩39,882 | ₩39,696 | ₩39,847 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,480 | ₩39,560 | ₩39,334 | ₩39,493 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,630 | ₩39,689 | ₩39,559 | ₩39,560 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,203 | ₩40,230 | ₩39,975 | ₩40,002 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,641 | ₩39,882 | ₩39,601 | ₩39,835 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,801 | ₩39,868 | ₩39,718 | ₩39,795 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,467 | ₩39,480 | ₩39,329 | ₩39,386 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,971 | ₩39,199 | ₩38,971 | ₩39,105 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,931 | ₩39,037 | ₩38,570 | ₩38,730 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,878 | ₩38,971 | ₩38,704 | ₩38,791 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,132 | ₩39,386 | ₩39,132 | ₩39,286 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,516 | ₩38,784 | ₩38,516 | ₩38,744 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,796 | ₩39,011 | ₩38,596 | ₩38,717 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,665 | ₩38,665 | ₩38,436 | ₩38,550 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,539 | ₩38,222 | ₩37,539 | ₩37,833 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,275 | ₩38,463 | ₩38,074 | ₩38,268 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,682 | ₩38,682 | ₩37,124 | ₩37,172 | -3.90% | 5.8천 |
|---|