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 | ₩48,662 | ₩48,776 | ₩48,562 | ₩48,702 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,535 | ₩48,629 | ₩48,027 | ₩48,269 | -0.55% | 9천 |
| 2026.10.07 | ₩49,030 | ₩49,377 | ₩48,896 | ₩49,221 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,179 | ₩52,158 | ₩49,965 | ₩50,024 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,818 | ₩51,690 | ₩49,818 | ₩50,421 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,244 | ₩49,618 | ₩49,137 | ₩49,518 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,562 | ₩48,883 | ₩48,341 | ₩48,792 | +0.47% | 7천 |
| 2026.09.30 | ₩48,789 | ₩49,043 | ₩48,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,705 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,217 | ₩49,417 | ₩49,019 | ₩49,324 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,150 | ₩49,337 | ₩48,909 | ₩49,210 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,725 | ₩49,925 | ₩49,439 | ₩49,785 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,511 | ₩49,738 | ₩49,193 | ₩49,471 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,353 | ₩50,353 | ₩49,658 | ₩49,693 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,353 | ₩50,767 | ₩50,353 | ₩50,705 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,859 | ₩50,594 | ₩49,859 | ₩50,437 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,936 | ₩49,193 | ₩48,776 | ₩49,193 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,963 | ₩49,163 | ₩48,863 | ₩49,098 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,709 | ₩48,843 | ₩47,947 | ₩48,193 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,198 | ₩48,355 | ₩47,989 | ₩48,241 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,535 | ₩48,749 | ₩48,295 | ₩48,525 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,585 | ₩49,899 | ₩49,585 | ₩49,752 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,090 | ₩49,297 | ₩49,043 | ₩49,097 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,407 | ₩50,473 | ₩49,965 | ₩50,139 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,215 | ₩50,460 | ₩50,206 | ₩50,256 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,738 | ₩50,286 | ₩49,738 | ₩50,262 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,030 | ₩49,578 | ₩49,010 | ₩49,470 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,030 | ₩49,257 | ₩48,856 | ₩49,162 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,197 | ₩49,351 | ₩48,848 | ₩48,920 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,217 | ₩49,257 | ₩48,943 | ₩49,044 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,417 | ₩49,564 | ₩49,073 | ₩49,163 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,458 | ₩49,458 | ₩49,218 | ₩49,380 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,217 | ₩49,391 | ₩49,157 | ₩49,188 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,950 | ₩49,224 | ₩48,829 | ₩49,224 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,442 | ₩48,522 | ₩48,134 | ₩48,428 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,103 | ₩49,324 | ₩48,978 | ₩49,123 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,522 | ₩48,682 | ₩48,368 | ₩48,606 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,321 | ₩48,722 | ₩48,248 | ₩48,372 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,402 | ₩48,428 | ₩47,915 | ₩47,963 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,464 | ₩49,738 | ₩49,257 | ₩49,257 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,816 | ₩49,169 | ₩48,689 | ₩48,809 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,482 | ₩48,915 | ₩48,482 | ₩48,809 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,622 | ₩48,709 | ₩48,486 | ₩48,577 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,034 | ₩48,034 | ₩47,733 | ₩47,807 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,067 | ₩48,067 | ₩47,773 | ₩47,831 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,713 | ₩48,087 | ₩47,673 | ₩48,087 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,372 | ₩48,054 | ₩47,372 | ₩47,767 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,415 | ₩48,549 | ₩48,268 | ₩48,292 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,960 | ₩48,308 | ₩47,934 | ₩48,221 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,717 | ₩47,252 | ₩46,650 | ₩47,188 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,931 | ₩47,072 | ₩46,557 | ₩46,851 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩45,969 | ₩46,606 | ₩45,969 | ₩46,606 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,160 | ₩45,929 | ₩44,953 | ₩45,038 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,421 | ₩46,169 | ₩45,381 | ₩45,965 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,065 | ₩47,065 | ₩46,356 | ₩46,673 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,212 | ₩47,212 | ₩46,449 | ₩46,449 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,439 | ₩47,787 | ₩47,265 | ₩47,392 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,515 | ₩47,729 | ₩47,466 | ₩47,535 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,506 | ₩47,882 | ₩47,344 | ₩47,808 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,650 | ₩46,733 | ₩46,370 | ₩46,450 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,114 | ₩46,695 | ₩46,029 | ₩46,272 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,025 | ₩47,292 | ₩46,756 | ₩46,872 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,094 | ₩48,107 | ₩47,304 | ₩47,805 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,813 | ₩47,947 | ₩47,620 | ₩47,904 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,626 | ₩47,640 | ₩47,076 | ₩47,122 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,482 | ₩49,097 | ₩48,241 | ₩49,023 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,611 | ₩48,789 | ₩48,562 | ₩48,761 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,693 | ₩48,253 | ₩47,573 | ₩48,253 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,255 | ₩48,415 | ₩47,880 | ₩48,066 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,444 | ₩49,631 | ₩49,391 | ₩49,520 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,455 | ₩48,923 | ₩47,479 | ₩47,997 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,133 | ₩49,138 | ₩48,654 | ₩48,654 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,397 | ₩49,789 | ₩49,397 | ₩49,789 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩48,990 | ₩48,990 | ₩48,214 | ₩48,905 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,756 | ₩49,286 | ₩48,749 | ₩48,976 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,484 | ₩49,685 | ₩49,324 | ₩49,412 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,923 | ₩49,081 | ₩48,495 | ₩48,901 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,437 | ₩49,437 | ₩48,936 | ₩48,936 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,081 | ₩52,081 | ₩51,650 | ₩51,763 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,463 | ₩51,731 | ₩51,222 | ₩51,675 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,888 | ₩51,155 | ₩50,139 | ₩50,157 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,607 | ₩50,834 | ₩50,246 | ₩50,246 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,674 | ₩51,091 | ₩50,674 | ₩50,908 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩48,990 | ₩49,564 | ₩48,959 | ₩49,377 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,808 | ₩49,137 | ₩47,485 | ₩49,137 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,800 | ₩48,091 | ₩47,157 | ₩47,185 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,689 | ₩48,909 | ₩46,925 | ₩47,975 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,947 | ₩48,208 | ₩47,867 | ₩47,920 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,482 | ₩48,495 | ₩47,105 | ₩47,252 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,699 | ₩50,594 | ₩49,699 | ₩50,485 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,262 | ₩51,489 | ₩50,701 | ₩51,083 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,075 | ₩51,837 | ₩51,075 | ₩51,731 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,868 | ₩51,543 | ₩50,778 | ₩51,402 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,514 | ₩50,824 | ₩50,179 | ₩50,425 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,310 | ₩50,380 | ₩49,277 | ₩50,286 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,206 | ₩50,286 | ₩49,732 | ₩49,972 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,738 | ₩50,153 | ₩49,651 | ₩50,122 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,927 | ₩48,281 | ₩47,840 | ₩48,013 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,319 | ₩48,428 | ₩47,319 | ₩48,261 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,544 | ₩47,598 | ₩46,544 | ₩47,586 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,303 | ₩47,038 | ₩46,196 | ₩46,677 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,559 | ₩47,706 | ₩46,851 | ₩47,212 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,292 | ₩47,626 | ₩47,292 | ₩47,529 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,950 | ₩49,242 | ₩48,950 | ₩49,123 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,255 | ₩49,324 | ₩48,255 | ₩48,903 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,188 | ₩48,238 | ₩47,573 | ₩47,955 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,444 | ₩49,631 | ₩49,204 | ₩49,491 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,257 | ₩49,297 | ₩48,909 | ₩49,297 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,963 | ₩49,003 | ₩48,214 | ₩48,261 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,361 | ₩49,051 | ₩48,361 | ₩49,051 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩46,998 | ₩47,653 | ₩46,998 | ₩47,493 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,785 | ₩47,078 | ₩46,359 | ₩46,490 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,503 | ₩46,724 | ₩46,344 | ₩46,418 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,688 | ₩46,511 | ₩45,621 | ₩46,511 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,568 | ₩45,661 | ₩45,300 | ₩45,454 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,641 | ₩45,735 | ₩45,247 | ₩45,695 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,009 | ₩46,342 | ₩46,009 | ₩46,109 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,889 | ₩46,249 | ₩45,889 | ₩46,209 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,655 | ₩45,782 | ₩45,351 | ₩45,351 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,926 | ₩46,132 | ₩45,926 | ₩46,132 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,061 | ₩46,061 | ₩45,163 | ₩45,163 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,942 | ₩46,009 | ₩45,742 | ₩45,929 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,249 | ₩46,597 | ₩46,249 | ₩46,299 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,341 | ₩45,675 | ₩45,314 | ₩45,501 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,407 | ₩45,434 | ₩45,220 | ₩45,353 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,250 | ₩45,447 | ₩45,168 | ₩45,407 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,630 | ₩44,559 | ₩43,630 | ₩44,559 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,378 | ₩44,378 | ₩43,977 | ₩44,135 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,313 | ₩43,970 | ₩43,311 | ₩43,849 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,830 | ₩44,097 | ₩43,650 | ₩43,976 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,598 | ₩41,634 | ₩41,003 | ₩41,634 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,183 | ₩41,611 | ₩41,183 | ₩41,471 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,288 | ₩41,391 | ₩40,288 | ₩41,203 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,663 | ₩42,012 | ₩41,518 | ₩41,725 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,579 | ₩41,174 | ₩39,579 | ₩41,174 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,860 | ₩39,994 | ₩39,486 | ₩39,599 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,248 | ₩40,301 | ₩39,954 | ₩40,073 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,916 | ₩41,115 | ₩40,404 | ₩40,404 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,651 | ₩41,999 | ₩41,564 | ₩41,706 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,823 | ₩41,397 | ₩40,756 | ₩41,157 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,157 | ₩41,785 | ₩41,090 | ₩41,555 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,424 | ₩41,424 | ₩40,204 | ₩40,295 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,836 | ₩41,945 | ₩40,836 | ₩41,846 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,427 | ₩42,471 | ₩41,731 | ₩41,805 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,948 | ₩42,948 | ₩42,547 | ₩42,624 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,146 | ₩42,533 | ₩42,092 | ₩42,316 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,945 | ₩41,945 | ₩41,183 | ₩41,232 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,132 | ₩42,239 | ₩41,411 | ₩41,441 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,734 | ₩42,975 | ₩42,667 | ₩42,858 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,587 | ₩43,556 | ₩42,500 | ₩42,814 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,424 | ₩42,868 | ₩41,076 | ₩42,603 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,504 | ₩42,132 | ₩41,317 | ₩41,838 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,640 | ₩42,640 | ₩41,611 | ₩42,202 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,814 | ₩43,456 | ₩42,667 | ₩43,262 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,587 | ₩43,135 | ₩41,491 | ₩42,709 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,365 | ₩45,167 | ₩44,365 | ₩45,100 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,300 | ₩45,742 | ₩45,300 | ₩45,679 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,143 | ₩46,143 | ₩45,354 | ₩45,946 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,169 | ₩46,362 | ₩45,889 | ₩46,117 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,300 | ₩45,782 | ₩45,300 | ₩45,585 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,287 | ₩45,447 | ₩44,833 | ₩44,964 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,539 | ₩45,490 | ₩44,539 | ₩45,485 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,365 | ₩44,632 | ₩44,231 | ₩44,577 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,432 | ₩44,886 | ₩44,432 | ₩44,611 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,191 | ₩44,418 | ₩43,710 | ₩44,279 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,004 | ₩44,579 | ₩44,004 | ₩44,472 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,060 | ₩45,060 | ₩44,325 | ₩44,367 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,592 | ₩44,913 | ₩44,512 | ₩44,870 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,178 | ₩44,351 | ₩44,100 | ₩44,273 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,656 | ₩44,178 | ₩43,643 | ₩44,131 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,229 | ₩43,716 | ₩43,175 | ₩43,716 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,520 | ₩42,868 | ₩42,400 | ₩42,495 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,563 | ₩43,603 | ₩42,693 | ₩42,909 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,416 | ₩43,603 | ₩43,028 | ₩43,354 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,961 | ₩43,356 | ₩42,797 | ₩43,108 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,589 | ₩43,589 | ₩42,868 | ₩42,952 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,365 | ₩44,418 | ₩43,670 | ₩43,960 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,017 | ₩44,191 | ₩43,841 | ₩44,138 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,549 | ₩43,964 | ₩43,549 | ₩43,870 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,908 | ₩43,175 | ₩42,908 | ₩42,967 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,373 | ₩43,028 | ₩42,354 | ₩42,918 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,420 | ₩42,787 | ₩42,420 | ₩42,646 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,096 | ₩42,380 | ₩42,052 | ₩42,203 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,772 | ₩41,907 | ₩41,451 | ₩41,504 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,945 | ₩41,945 | ₩41,617 | ₩41,828 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,939 | ₩42,400 | ₩41,939 | ₩42,130 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,691 | ₩41,798 | ₩41,491 | ₩41,788 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,611 | ₩41,649 | ₩41,464 | ₩41,511 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,344 | ₩41,812 | ₩41,344 | ₩41,812 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,011 | ₩41,424 | ₩40,940 | ₩41,321 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,936 | ₩41,076 | ₩40,916 | ₩41,076 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,932 | ₩41,115 | ₩40,932 | ₩40,984 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,929 | ₩41,518 | ₩40,929 | ₩41,463 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,728 | ₩41,063 | ₩40,665 | ₩40,986 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,194 | ₩40,515 | ₩40,194 | ₩40,424 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,526 | ₩39,539 | ₩39,337 | ₩39,460 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,539 | ₩39,633 | ₩39,466 | ₩39,494 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,285 | ₩39,392 | ₩39,138 | ₩39,367 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,366 | ₩39,579 | ₩39,366 | ₩39,529 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,526 | ₩39,526 | ₩39,172 | ₩39,214 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,911 | ₩39,499 | ₩38,911 | ₩39,038 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,884 | ₩39,192 | ₩38,884 | ₩38,951 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,617 | ₩38,911 | ₩38,617 | ₩38,769 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,336 | ₩38,617 | ₩38,296 | ₩38,296 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,256 | ₩38,269 | ₩37,851 | ₩37,851 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,724 | ₩38,777 | ₩38,557 | ₩38,724 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,299 | ₩39,299 | ₩39,049 | ₩39,049 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,593 | ₩39,593 | ₩39,085 | ₩39,085 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,232 | ₩39,551 | ₩39,232 | ₩39,494 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,245 | ₩39,673 | ₩39,178 | ₩39,619 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,951 | ₩39,218 | ₩38,898 | ₩39,166 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,325 | ₩39,325 | ₩39,165 | ₩39,208 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,513 | ₩39,740 | ₩39,329 | ₩39,329 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,045 | ₩39,192 | ₩38,978 | ₩39,070 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,951 | ₩39,152 | ₩38,872 | ₩39,079 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,071 | ₩39,092 | ₩38,938 | ₩39,090 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩38,978 | ₩39,150 | ₩38,965 | ₩39,018 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,951 | ₩39,085 | ₩38,934 | ₩39,051 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,764 | ₩38,982 | ₩38,630 | ₩38,947 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,176 | ₩38,510 | ₩38,176 | ₩38,447 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,256 | ₩38,457 | ₩38,216 | ₩38,427 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,735 | ₩38,121 | ₩37,521 | ₩38,025 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,938 | ₩38,938 | ₩37,979 | ₩37,979 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,644 | ₩38,724 | ₩38,470 | ₩38,572 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,403 | ₩38,858 | ₩38,403 | ₩38,745 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,178 | ₩39,272 | ₩38,793 | ₩38,844 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩38,991 | ₩39,517 | ₩38,991 | ₩39,293 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,820 | ₩39,873 | ₩39,213 | ₩39,292 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,700 | ₩39,860 | ₩39,700 | ₩39,767 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,619 | ₩39,871 | ₩39,619 | ₩39,780 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,526 | ₩39,807 | ₩39,526 | ₩39,753 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,657 | ₩38,907 | ₩38,497 | ₩38,907 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,192 | ₩39,284 | ₩38,981 | ₩39,154 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,232 | ₩39,486 | ₩39,232 | ₩39,408 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,125 | ₩39,380 | ₩39,045 | ₩39,050 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,726 | ₩39,820 | ₩39,634 | ₩39,785 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,419 | ₩39,499 | ₩39,273 | ₩39,432 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,569 | ₩39,628 | ₩39,498 | ₩39,499 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,141 | ₩40,168 | ₩39,914 | ₩39,940 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,579 | ₩39,820 | ₩39,539 | ₩39,773 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,740 | ₩39,807 | ₩39,657 | ₩39,733 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,406 | ₩39,419 | ₩39,268 | ₩39,325 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,911 | ₩39,138 | ₩38,911 | ₩39,045 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,871 | ₩38,977 | ₩38,510 | ₩38,670 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,817 | ₩38,911 | ₩38,644 | ₩38,731 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,071 | ₩39,325 | ₩39,071 | ₩39,225 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,457 | ₩38,724 | ₩38,457 | ₩38,684 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,736 | ₩38,951 | ₩38,537 | ₩38,657 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,605 | ₩38,605 | ₩38,376 | ₩38,490 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,481 | ₩38,162 | ₩37,481 | ₩37,775 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,216 | ₩38,403 | ₩38,015 | ₩38,209 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,622 | ₩38,622 | ₩37,066 | ₩37,115 | -3.90% | 5.8천 |
|---|