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 | ₩48,651 | ₩48,765 | ₩48,551 | ₩48,691 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,524 | ₩48,618 | ₩48,016 | ₩48,258 | -0.55% | 9천 |
| 2026.10.07 | ₩49,018 | ₩49,366 | ₩48,885 | ₩49,210 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,168 | ₩52,146 | ₩49,954 | ₩50,013 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,807 | ₩51,678 | ₩49,807 | ₩50,410 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,232 | ₩49,606 | ₩49,125 | ₩49,506 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,551 | ₩48,871 | ₩48,330 | ₩48,781 | +0.47% | 7천 |
| 2026.09.30 | ₩48,778 | ₩49,032 | ₩48,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,694 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,206 | ₩49,406 | ₩49,008 | ₩49,312 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,139 | ₩49,326 | ₩48,898 | ₩49,199 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,713 | ₩49,914 | ₩49,427 | ₩49,773 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,500 | ₩49,727 | ₩49,181 | ₩49,459 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,341 | ₩50,341 | ₩49,647 | ₩49,681 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,341 | ₩50,756 | ₩50,341 | ₩50,693 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,847 | ₩50,582 | ₩49,847 | ₩50,426 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,925 | ₩49,181 | ₩48,765 | ₩49,181 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,952 | ₩49,152 | ₩48,851 | ₩49,087 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,698 | ₩48,831 | ₩47,936 | ₩48,182 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,187 | ₩48,344 | ₩47,977 | ₩48,230 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,524 | ₩48,738 | ₩48,283 | ₩48,513 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,573 | ₩49,887 | ₩49,573 | ₩49,740 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,079 | ₩49,286 | ₩49,032 | ₩49,085 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,395 | ₩50,462 | ₩49,954 | ₩50,128 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,204 | ₩50,448 | ₩50,194 | ₩50,244 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,727 | ₩50,275 | ₩49,727 | ₩50,251 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,018 | ₩49,566 | ₩48,998 | ₩49,458 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,018 | ₩49,246 | ₩48,845 | ₩49,151 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,185 | ₩49,339 | ₩48,837 | ₩48,909 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,206 | ₩49,246 | ₩48,932 | ₩49,033 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,406 | ₩49,553 | ₩49,061 | ₩49,152 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,446 | ₩49,446 | ₩49,207 | ₩49,369 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,206 | ₩49,379 | ₩49,145 | ₩49,176 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,938 | ₩49,212 | ₩48,818 | ₩49,212 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,430 | ₩48,511 | ₩48,123 | ₩48,417 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,092 | ₩49,312 | ₩48,966 | ₩49,112 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,511 | ₩48,671 | ₩48,357 | ₩48,595 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,310 | ₩48,711 | ₩48,237 | ₩48,361 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,390 | ₩48,417 | ₩47,904 | ₩47,952 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,453 | ₩49,727 | ₩49,246 | ₩49,246 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,805 | ₩49,157 | ₩48,678 | ₩48,798 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,471 | ₩48,903 | ₩48,471 | ₩48,798 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,611 | ₩48,698 | ₩48,475 | ₩48,565 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,023 | ₩48,023 | ₩47,722 | ₩47,796 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,056 | ₩48,056 | ₩47,762 | ₩47,820 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,702 | ₩48,076 | ₩47,662 | ₩48,076 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,361 | ₩48,043 | ₩47,361 | ₩47,756 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,404 | ₩48,537 | ₩48,257 | ₩48,281 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,949 | ₩48,297 | ₩47,923 | ₩48,210 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,706 | ₩47,241 | ₩46,640 | ₩47,177 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,920 | ₩47,061 | ₩46,546 | ₩46,840 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩45,958 | ₩46,596 | ₩45,958 | ₩46,596 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,150 | ₩45,918 | ₩44,942 | ₩45,028 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,410 | ₩46,159 | ₩45,370 | ₩45,954 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,054 | ₩47,054 | ₩46,346 | ₩46,662 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,201 | ₩47,201 | ₩46,438 | ₩46,438 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,428 | ₩47,776 | ₩47,254 | ₩47,381 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,504 | ₩47,718 | ₩47,455 | ₩47,524 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,495 | ₩47,870 | ₩47,333 | ₩47,797 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,640 | ₩46,723 | ₩46,359 | ₩46,439 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,104 | ₩46,684 | ₩46,018 | ₩46,261 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,014 | ₩47,281 | ₩46,745 | ₩46,862 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,083 | ₩48,096 | ₩47,293 | ₩47,794 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,802 | ₩47,936 | ₩47,609 | ₩47,893 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,615 | ₩47,629 | ₩47,065 | ₩47,111 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,471 | ₩49,085 | ₩48,230 | ₩49,012 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,600 | ₩48,778 | ₩48,551 | ₩48,750 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,682 | ₩48,242 | ₩47,562 | ₩48,242 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,243 | ₩48,404 | ₩47,869 | ₩48,055 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,433 | ₩49,620 | ₩49,379 | ₩49,509 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,444 | ₩48,912 | ₩47,468 | ₩47,985 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,121 | ₩49,127 | ₩48,643 | ₩48,643 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,386 | ₩49,777 | ₩49,386 | ₩49,777 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩48,978 | ₩48,978 | ₩48,203 | ₩48,894 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,744 | ₩49,275 | ₩48,738 | ₩48,965 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,473 | ₩49,673 | ₩49,312 | ₩49,401 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,912 | ₩49,069 | ₩48,484 | ₩48,890 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,426 | ₩49,426 | ₩48,925 | ₩48,925 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,069 | ₩52,069 | ₩51,638 | ₩51,751 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,451 | ₩51,719 | ₩51,210 | ₩51,663 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,876 | ₩51,143 | ₩50,128 | ₩50,145 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,595 | ₩50,823 | ₩50,235 | ₩50,235 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,662 | ₩51,079 | ₩50,662 | ₩50,896 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩48,978 | ₩49,553 | ₩48,948 | ₩49,366 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,797 | ₩49,125 | ₩47,474 | ₩49,125 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,789 | ₩48,080 | ₩47,146 | ₩47,174 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,678 | ₩48,898 | ₩46,914 | ₩47,964 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,936 | ₩48,197 | ₩47,856 | ₩47,909 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,471 | ₩48,484 | ₩47,094 | ₩47,241 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,688 | ₩50,582 | ₩49,688 | ₩50,474 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,250 | ₩51,477 | ₩50,689 | ₩51,071 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,063 | ₩51,825 | ₩51,063 | ₩51,719 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,856 | ₩51,531 | ₩50,766 | ₩51,390 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,502 | ₩50,812 | ₩50,168 | ₩50,414 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,299 | ₩50,368 | ₩49,266 | ₩50,275 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,194 | ₩50,275 | ₩49,720 | ₩49,961 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,727 | ₩50,141 | ₩49,640 | ₩50,110 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,916 | ₩48,270 | ₩47,829 | ₩48,001 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,308 | ₩48,417 | ₩47,308 | ₩48,250 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,533 | ₩47,587 | ₩46,533 | ₩47,575 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,292 | ₩47,027 | ₩46,185 | ₩46,666 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,548 | ₩47,695 | ₩46,840 | ₩47,201 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,281 | ₩47,615 | ₩47,281 | ₩47,518 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,938 | ₩49,231 | ₩48,938 | ₩49,112 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,243 | ₩49,312 | ₩48,243 | ₩48,891 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,176 | ₩48,227 | ₩47,562 | ₩47,944 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,433 | ₩49,620 | ₩49,192 | ₩49,479 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,246 | ₩49,286 | ₩48,898 | ₩49,286 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,952 | ₩48,992 | ₩48,203 | ₩48,250 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,350 | ₩49,040 | ₩48,350 | ₩49,040 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩46,987 | ₩47,642 | ₩46,987 | ₩47,482 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,775 | ₩47,067 | ₩46,348 | ₩46,479 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,493 | ₩46,713 | ₩46,334 | ₩46,407 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,677 | ₩46,501 | ₩45,611 | ₩46,501 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,557 | ₩45,651 | ₩45,290 | ₩45,444 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,631 | ₩45,724 | ₩45,236 | ₩45,684 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩45,998 | ₩46,331 | ₩45,998 | ₩46,098 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,878 | ₩46,239 | ₩45,878 | ₩46,199 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,644 | ₩45,771 | ₩45,341 | ₩45,341 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,915 | ₩46,121 | ₩45,915 | ₩46,121 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,050 | ₩46,050 | ₩45,152 | ₩45,152 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,931 | ₩45,998 | ₩45,731 | ₩45,918 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,239 | ₩46,586 | ₩46,239 | ₩46,288 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,330 | ₩45,664 | ₩45,303 | ₩45,490 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,397 | ₩45,424 | ₩45,210 | ₩45,342 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,239 | ₩45,437 | ₩45,158 | ₩45,397 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,619 | ₩44,548 | ₩43,619 | ₩44,548 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,368 | ₩44,368 | ₩43,967 | ₩44,125 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,303 | ₩43,960 | ₩43,301 | ₩43,839 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,820 | ₩44,087 | ₩43,639 | ₩43,966 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,588 | ₩41,624 | ₩40,993 | ₩41,624 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,174 | ₩41,602 | ₩41,174 | ₩41,461 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,278 | ₩41,381 | ₩40,278 | ₩41,194 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,654 | ₩42,002 | ₩41,508 | ₩41,715 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,570 | ₩41,165 | ₩39,570 | ₩41,165 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,851 | ₩39,984 | ₩39,477 | ₩39,590 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,238 | ₩40,292 | ₩39,944 | ₩40,063 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,907 | ₩41,106 | ₩40,395 | ₩40,395 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,642 | ₩41,989 | ₩41,555 | ₩41,696 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,813 | ₩41,388 | ₩40,746 | ₩41,147 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,147 | ₩41,775 | ₩41,080 | ₩41,545 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,414 | ₩41,414 | ₩40,194 | ₩40,285 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,826 | ₩41,936 | ₩40,826 | ₩41,837 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,417 | ₩42,461 | ₩41,722 | ₩41,795 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,938 | ₩42,938 | ₩42,537 | ₩42,614 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,136 | ₩42,524 | ₩42,083 | ₩42,306 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,936 | ₩41,936 | ₩41,174 | ₩41,222 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,123 | ₩42,230 | ₩41,401 | ₩41,432 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,724 | ₩42,965 | ₩42,657 | ₩42,848 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,577 | ₩43,546 | ₩42,490 | ₩42,804 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,414 | ₩42,858 | ₩41,067 | ₩42,593 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,495 | ₩42,123 | ₩41,308 | ₩41,829 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,631 | ₩42,631 | ₩41,602 | ₩42,192 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,804 | ₩43,446 | ₩42,657 | ₩43,252 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,577 | ₩43,125 | ₩41,481 | ₩42,699 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,354 | ₩45,156 | ₩44,354 | ₩45,089 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,290 | ₩45,731 | ₩45,290 | ₩45,668 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,132 | ₩46,132 | ₩45,343 | ₩45,935 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,159 | ₩46,351 | ₩45,878 | ₩46,106 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,290 | ₩45,771 | ₩45,290 | ₩45,575 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,277 | ₩45,437 | ₩44,822 | ₩44,953 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,528 | ₩45,480 | ₩44,528 | ₩45,474 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,354 | ₩44,622 | ₩44,221 | ₩44,567 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,421 | ₩44,876 | ₩44,421 | ₩44,600 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,181 | ₩44,408 | ₩43,700 | ₩44,269 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩43,994 | ₩44,568 | ₩43,994 | ₩44,461 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,049 | ₩45,049 | ₩44,314 | ₩44,357 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,582 | ₩44,902 | ₩44,501 | ₩44,860 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,167 | ₩44,341 | ₩44,090 | ₩44,262 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,646 | ₩44,167 | ₩43,633 | ₩44,121 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,219 | ₩43,706 | ₩43,165 | ₩43,706 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,510 | ₩42,858 | ₩42,390 | ₩42,485 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,553 | ₩43,593 | ₩42,683 | ₩42,899 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,406 | ₩43,593 | ₩43,018 | ₩43,344 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,951 | ₩43,345 | ₩42,787 | ₩43,098 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,579 | ₩43,579 | ₩42,858 | ₩42,942 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,354 | ₩44,408 | ₩43,660 | ₩43,950 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,007 | ₩44,181 | ₩43,831 | ₩44,127 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,539 | ₩43,954 | ₩43,539 | ₩43,860 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,898 | ₩43,165 | ₩42,898 | ₩42,957 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,363 | ₩43,018 | ₩42,345 | ₩42,908 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,410 | ₩42,778 | ₩42,410 | ₩42,636 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,087 | ₩42,370 | ₩42,043 | ₩42,194 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,762 | ₩41,897 | ₩41,441 | ₩41,495 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,936 | ₩41,936 | ₩41,607 | ₩41,818 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,929 | ₩42,390 | ₩41,929 | ₩42,120 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,682 | ₩41,789 | ₩41,481 | ₩41,778 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,602 | ₩41,639 | ₩41,455 | ₩41,501 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,334 | ₩41,802 | ₩41,334 | ₩41,802 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,001 | ₩41,414 | ₩40,931 | ₩41,312 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,927 | ₩41,067 | ₩40,907 | ₩41,067 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,923 | ₩41,106 | ₩40,923 | ₩40,975 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,920 | ₩41,508 | ₩40,920 | ₩41,453 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,718 | ₩41,054 | ₩40,655 | ₩40,976 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,185 | ₩40,506 | ₩40,185 | ₩40,415 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,517 | ₩39,530 | ₩39,328 | ₩39,451 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,530 | ₩39,624 | ₩39,457 | ₩39,485 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,276 | ₩39,383 | ₩39,129 | ₩39,358 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,356 | ₩39,570 | ₩39,356 | ₩39,519 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,517 | ₩39,517 | ₩39,163 | ₩39,205 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,902 | ₩39,490 | ₩38,902 | ₩39,029 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,875 | ₩39,183 | ₩38,875 | ₩38,942 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,608 | ₩38,902 | ₩38,608 | ₩38,760 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,327 | ₩38,608 | ₩38,287 | ₩38,287 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,247 | ₩38,261 | ₩37,842 | ₩37,842 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,715 | ₩38,768 | ₩38,548 | ₩38,715 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,290 | ₩39,290 | ₩39,040 | ₩39,040 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,584 | ₩39,584 | ₩39,076 | ₩39,076 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,223 | ₩39,542 | ₩39,223 | ₩39,485 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,236 | ₩39,664 | ₩39,169 | ₩39,610 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,942 | ₩39,209 | ₩38,889 | ₩39,157 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,316 | ₩39,316 | ₩39,156 | ₩39,199 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,503 | ₩39,731 | ₩39,320 | ₩39,320 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,036 | ₩39,183 | ₩38,969 | ₩39,061 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,942 | ₩39,143 | ₩38,863 | ₩39,070 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,062 | ₩39,082 | ₩38,929 | ₩39,081 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩38,969 | ₩39,141 | ₩38,955 | ₩39,009 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,942 | ₩39,076 | ₩38,925 | ₩39,042 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,755 | ₩38,973 | ₩38,621 | ₩38,938 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,167 | ₩38,501 | ₩38,167 | ₩38,438 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,247 | ₩38,448 | ₩38,207 | ₩38,418 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,726 | ₩38,112 | ₩37,512 | ₩38,016 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,929 | ₩38,929 | ₩37,971 | ₩37,971 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,635 | ₩38,715 | ₩38,461 | ₩38,563 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,394 | ₩38,849 | ₩38,394 | ₩38,736 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,169 | ₩39,263 | ₩38,784 | ₩38,835 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩38,982 | ₩39,507 | ₩38,982 | ₩39,284 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,811 | ₩39,864 | ₩39,204 | ₩39,283 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,690 | ₩39,851 | ₩39,690 | ₩39,757 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,610 | ₩39,862 | ₩39,610 | ₩39,771 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,517 | ₩39,797 | ₩39,517 | ₩39,744 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,648 | ₩38,898 | ₩38,488 | ₩38,898 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,183 | ₩39,275 | ₩38,972 | ₩39,145 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,223 | ₩39,477 | ₩39,223 | ₩39,399 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,116 | ₩39,371 | ₩39,036 | ₩39,041 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,717 | ₩39,811 | ₩39,625 | ₩39,776 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,410 | ₩39,490 | ₩39,264 | ₩39,423 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,560 | ₩39,618 | ₩39,489 | ₩39,490 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,131 | ₩40,158 | ₩39,904 | ₩39,931 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,570 | ₩39,811 | ₩39,530 | ₩39,764 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,731 | ₩39,797 | ₩39,648 | ₩39,724 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,396 | ₩39,410 | ₩39,259 | ₩39,316 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,902 | ₩39,129 | ₩38,902 | ₩39,036 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,862 | ₩38,968 | ₩38,501 | ₩38,661 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,808 | ₩38,902 | ₩38,635 | ₩38,722 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,062 | ₩39,316 | ₩39,062 | ₩39,216 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,448 | ₩38,715 | ₩38,448 | ₩38,675 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,727 | ₩38,942 | ₩38,528 | ₩38,648 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,596 | ₩38,596 | ₩38,367 | ₩38,481 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,472 | ₩38,154 | ₩37,472 | ₩37,766 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,207 | ₩38,394 | ₩38,007 | ₩38,200 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,613 | ₩38,613 | ₩37,058 | ₩37,106 | -3.90% | 5.8천 |
|---|