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 | ₩48,571 | ₩48,684 | ₩48,471 | ₩48,611 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,444 | ₩48,537 | ₩47,937 | ₩48,179 | -0.55% | 9천 |
| 2026.10.07 | ₩48,938 | ₩49,285 | ₩48,804 | ₩49,129 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,085 | ₩52,060 | ₩49,872 | ₩49,930 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,725 | ₩51,593 | ₩49,725 | ₩50,327 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,151 | ₩49,525 | ₩49,044 | ₩49,425 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,471 | ₩48,791 | ₩48,251 | ₩48,700 | +0.47% | 7천 |
| 2026.09.30 | ₩48,698 | ₩48,951 | ₩48,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,614 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,125 | ₩49,325 | ₩48,927 | ₩49,231 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,058 | ₩49,245 | ₩48,818 | ₩49,118 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,631 | ₩49,832 | ₩49,346 | ₩49,692 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,418 | ₩49,645 | ₩49,100 | ₩49,378 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,259 | ₩50,259 | ₩49,565 | ₩49,599 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,259 | ₩50,672 | ₩50,259 | ₩50,609 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,765 | ₩50,499 | ₩49,765 | ₩50,343 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,844 | ₩49,100 | ₩48,684 | ₩49,100 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,871 | ₩49,071 | ₩48,771 | ₩49,006 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,618 | ₩48,751 | ₩47,857 | ₩48,103 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,108 | ₩48,264 | ₩47,898 | ₩48,151 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,444 | ₩48,658 | ₩48,204 | ₩48,433 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,491 | ₩49,805 | ₩49,491 | ₩49,658 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩48,998 | ₩49,205 | ₩48,951 | ₩49,004 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,312 | ₩50,379 | ₩49,872 | ₩50,045 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,121 | ₩50,365 | ₩50,112 | ₩50,161 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,645 | ₩50,192 | ₩49,645 | ₩50,168 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩48,938 | ₩49,485 | ₩48,918 | ₩49,377 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩48,938 | ₩49,165 | ₩48,764 | ₩49,070 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,104 | ₩49,258 | ₩48,756 | ₩48,828 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,125 | ₩49,165 | ₩48,851 | ₩48,952 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,325 | ₩49,471 | ₩48,980 | ₩49,071 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,365 | ₩49,365 | ₩49,126 | ₩49,287 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,125 | ₩49,298 | ₩49,064 | ₩49,095 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,858 | ₩49,131 | ₩48,738 | ₩49,131 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,351 | ₩48,431 | ₩48,044 | ₩48,337 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,011 | ₩49,231 | ₩48,886 | ₩49,031 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,431 | ₩48,591 | ₩48,277 | ₩48,515 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,231 | ₩48,631 | ₩48,157 | ₩48,281 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,311 | ₩48,337 | ₩47,825 | ₩47,873 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,371 | ₩49,645 | ₩49,165 | ₩49,165 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,724 | ₩49,076 | ₩48,598 | ₩48,718 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,391 | ₩48,823 | ₩48,391 | ₩48,718 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,531 | ₩48,618 | ₩48,395 | ₩48,485 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩47,944 | ₩47,944 | ₩47,644 | ₩47,717 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩47,977 | ₩47,977 | ₩47,684 | ₩47,741 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,624 | ₩47,997 | ₩47,584 | ₩47,997 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,283 | ₩47,964 | ₩47,283 | ₩47,677 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,324 | ₩48,457 | ₩48,177 | ₩48,201 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,870 | ₩48,217 | ₩47,844 | ₩48,131 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,630 | ₩47,163 | ₩46,563 | ₩47,099 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,843 | ₩46,983 | ₩46,469 | ₩46,763 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩45,882 | ₩46,519 | ₩45,882 | ₩46,519 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,075 | ₩45,842 | ₩44,868 | ₩44,954 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,335 | ₩46,083 | ₩45,295 | ₩45,878 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩46,976 | ₩46,976 | ₩46,269 | ₩46,586 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,123 | ₩47,123 | ₩46,361 | ₩46,361 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,350 | ₩47,697 | ₩47,177 | ₩47,303 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,426 | ₩47,640 | ₩47,377 | ₩47,446 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,417 | ₩47,792 | ₩47,255 | ₩47,718 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,563 | ₩46,646 | ₩46,283 | ₩46,363 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,028 | ₩46,607 | ₩45,942 | ₩46,185 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩46,936 | ₩47,203 | ₩46,668 | ₩46,784 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,004 | ₩48,017 | ₩47,215 | ₩47,716 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,724 | ₩47,857 | ₩47,530 | ₩47,814 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,537 | ₩47,550 | ₩46,987 | ₩47,034 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,391 | ₩49,004 | ₩48,151 | ₩48,931 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,520 | ₩48,698 | ₩48,471 | ₩48,670 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,604 | ₩48,163 | ₩47,483 | ₩48,163 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,164 | ₩48,324 | ₩47,790 | ₩47,976 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,351 | ₩49,538 | ₩49,298 | ₩49,427 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,364 | ₩48,831 | ₩47,390 | ₩47,906 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,040 | ₩49,046 | ₩48,563 | ₩48,563 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,305 | ₩49,696 | ₩49,305 | ₩49,696 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩48,898 | ₩48,898 | ₩48,124 | ₩48,814 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,664 | ₩49,194 | ₩48,658 | ₩48,884 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,391 | ₩49,591 | ₩49,231 | ₩49,319 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,831 | ₩48,988 | ₩48,404 | ₩48,810 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,345 | ₩49,345 | ₩48,844 | ₩48,844 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩51,984 | ₩51,984 | ₩51,553 | ₩51,666 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,366 | ₩51,634 | ₩51,126 | ₩51,578 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,792 | ₩51,059 | ₩50,045 | ₩50,062 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,512 | ₩50,739 | ₩50,152 | ₩50,152 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,579 | ₩50,995 | ₩50,579 | ₩50,812 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩48,898 | ₩49,471 | ₩48,867 | ₩49,285 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,718 | ₩49,044 | ₩47,395 | ₩49,044 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,710 | ₩48,001 | ₩47,069 | ₩47,097 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,598 | ₩48,818 | ₩46,836 | ₩47,885 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,857 | ₩48,117 | ₩47,777 | ₩47,830 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,391 | ₩48,404 | ₩47,017 | ₩47,163 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,606 | ₩50,499 | ₩49,606 | ₩50,391 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,166 | ₩51,393 | ₩50,605 | ₩50,987 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩50,979 | ₩51,739 | ₩50,979 | ₩51,634 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,772 | ₩51,446 | ₩50,683 | ₩51,306 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,419 | ₩50,728 | ₩50,085 | ₩50,331 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,218 | ₩50,285 | ₩49,185 | ₩50,192 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,112 | ₩50,192 | ₩49,638 | ₩49,878 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,645 | ₩50,058 | ₩49,558 | ₩50,028 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,837 | ₩48,191 | ₩47,750 | ₩47,922 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,230 | ₩48,337 | ₩47,230 | ₩48,171 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,456 | ₩47,509 | ₩46,456 | ₩47,497 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,216 | ₩46,950 | ₩46,109 | ₩46,590 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,470 | ₩47,617 | ₩46,763 | ₩47,123 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,203 | ₩47,537 | ₩47,203 | ₩47,439 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,858 | ₩49,150 | ₩48,858 | ₩49,031 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,164 | ₩49,231 | ₩48,164 | ₩48,811 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,097 | ₩48,148 | ₩47,483 | ₩47,865 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,351 | ₩49,538 | ₩49,111 | ₩49,398 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,165 | ₩49,205 | ₩48,818 | ₩49,205 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,871 | ₩48,911 | ₩48,124 | ₩48,171 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,271 | ₩48,959 | ₩48,271 | ₩48,959 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩46,910 | ₩47,564 | ₩46,910 | ₩47,403 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,698 | ₩46,990 | ₩46,272 | ₩46,403 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,416 | ₩46,636 | ₩46,257 | ₩46,331 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,602 | ₩46,424 | ₩45,536 | ₩46,424 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,482 | ₩45,576 | ₩45,215 | ₩45,369 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,556 | ₩45,649 | ₩45,162 | ₩45,609 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩45,922 | ₩46,255 | ₩45,922 | ₩46,023 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,802 | ₩46,163 | ₩45,802 | ₩46,123 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,569 | ₩45,696 | ₩45,266 | ₩45,266 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,840 | ₩46,045 | ₩45,840 | ₩46,045 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩45,975 | ₩45,975 | ₩45,078 | ₩45,078 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,856 | ₩45,922 | ₩45,656 | ₩45,842 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,163 | ₩46,510 | ₩46,163 | ₩46,212 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,255 | ₩45,589 | ₩45,229 | ₩45,415 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,322 | ₩45,349 | ₩45,135 | ₩45,267 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,165 | ₩45,362 | ₩45,083 | ₩45,322 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,548 | ₩44,475 | ₩43,548 | ₩44,475 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,295 | ₩44,295 | ₩43,895 | ₩44,052 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,231 | ₩43,888 | ₩43,230 | ₩43,766 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,748 | ₩44,015 | ₩43,568 | ₩43,893 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,520 | ₩41,556 | ₩40,926 | ₩41,556 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,106 | ₩41,533 | ₩41,106 | ₩41,393 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,212 | ₩41,313 | ₩40,212 | ₩41,126 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,585 | ₩41,933 | ₩41,440 | ₩41,646 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,505 | ₩41,097 | ₩39,505 | ₩41,097 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,785 | ₩39,919 | ₩39,412 | ₩39,525 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,172 | ₩40,226 | ₩39,879 | ₩39,997 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,839 | ₩41,038 | ₩40,328 | ₩40,328 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,573 | ₩41,920 | ₩41,486 | ₩41,628 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,746 | ₩41,320 | ₩40,679 | ₩41,079 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,079 | ₩41,706 | ₩41,013 | ₩41,477 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,346 | ₩41,346 | ₩40,128 | ₩40,219 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,759 | ₩41,867 | ₩40,759 | ₩41,768 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,347 | ₩42,391 | ₩41,653 | ₩41,726 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,867 | ₩42,867 | ₩42,467 | ₩42,544 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,067 | ₩42,454 | ₩42,013 | ₩42,236 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,867 | ₩41,867 | ₩41,106 | ₩41,154 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,053 | ₩42,160 | ₩41,333 | ₩41,364 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,654 | ₩42,894 | ₩42,587 | ₩42,778 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,507 | ₩43,474 | ₩42,420 | ₩42,734 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,346 | ₩42,787 | ₩40,999 | ₩42,523 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,426 | ₩42,053 | ₩41,240 | ₩41,760 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,560 | ₩42,560 | ₩41,533 | ₩42,123 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,734 | ₩43,374 | ₩42,587 | ₩43,181 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,507 | ₩43,054 | ₩41,413 | ₩42,628 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,281 | ₩45,082 | ₩44,281 | ₩45,015 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,215 | ₩45,656 | ₩45,215 | ₩45,593 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,056 | ₩46,056 | ₩45,269 | ₩45,860 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,083 | ₩46,275 | ₩45,802 | ₩46,031 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,215 | ₩45,696 | ₩45,215 | ₩45,500 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,202 | ₩45,362 | ₩44,748 | ₩44,879 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,455 | ₩45,405 | ₩44,455 | ₩45,399 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,281 | ₩44,548 | ₩44,148 | ₩44,494 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,348 | ₩44,802 | ₩44,348 | ₩44,527 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,108 | ₩44,335 | ₩43,628 | ₩44,196 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩43,921 | ₩44,495 | ₩43,921 | ₩44,388 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩44,975 | ₩44,975 | ₩44,241 | ₩44,284 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,508 | ₩44,828 | ₩44,428 | ₩44,786 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,095 | ₩44,268 | ₩44,017 | ₩44,189 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,574 | ₩44,095 | ₩43,561 | ₩44,048 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,147 | ₩43,634 | ₩43,094 | ₩43,634 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,440 | ₩42,787 | ₩42,320 | ₩42,415 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,481 | ₩43,521 | ₩42,612 | ₩42,829 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,334 | ₩43,521 | ₩42,947 | ₩43,273 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,881 | ₩43,274 | ₩42,716 | ₩43,027 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,508 | ₩43,508 | ₩42,787 | ₩42,871 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,281 | ₩44,335 | ₩43,588 | ₩43,877 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩43,935 | ₩44,108 | ₩43,758 | ₩44,055 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,468 | ₩43,881 | ₩43,468 | ₩43,788 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,827 | ₩43,094 | ₩42,827 | ₩42,886 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,294 | ₩42,947 | ₩42,275 | ₩42,838 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,340 | ₩42,707 | ₩42,340 | ₩42,566 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,017 | ₩42,300 | ₩41,973 | ₩42,124 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,693 | ₩41,828 | ₩41,373 | ₩41,426 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,867 | ₩41,867 | ₩41,538 | ₩41,749 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,860 | ₩42,320 | ₩41,860 | ₩42,051 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,613 | ₩41,720 | ₩41,413 | ₩41,709 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,533 | ₩41,570 | ₩41,386 | ₩41,433 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,266 | ₩41,733 | ₩41,266 | ₩41,733 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩40,934 | ₩41,346 | ₩40,863 | ₩41,244 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,859 | ₩40,999 | ₩40,839 | ₩40,999 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,855 | ₩41,038 | ₩40,855 | ₩40,907 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,853 | ₩41,440 | ₩40,853 | ₩41,385 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,651 | ₩40,986 | ₩40,588 | ₩40,909 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,119 | ₩40,439 | ₩40,119 | ₩40,348 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,452 | ₩39,465 | ₩39,264 | ₩39,386 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,465 | ₩39,558 | ₩39,392 | ₩39,420 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,212 | ₩39,318 | ₩39,065 | ₩39,293 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,292 | ₩39,505 | ₩39,292 | ₩39,454 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,452 | ₩39,452 | ₩39,098 | ₩39,141 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,838 | ₩39,425 | ₩38,838 | ₩38,965 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,811 | ₩39,118 | ₩38,811 | ₩38,878 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,544 | ₩38,838 | ₩38,544 | ₩38,697 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,264 | ₩38,544 | ₩38,224 | ₩38,224 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,184 | ₩38,198 | ₩37,780 | ₩37,780 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,651 | ₩38,705 | ₩38,484 | ₩38,651 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,225 | ₩39,225 | ₩38,975 | ₩38,975 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,518 | ₩39,518 | ₩39,011 | ₩39,011 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,158 | ₩39,477 | ₩39,158 | ₩39,420 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,172 | ₩39,598 | ₩39,105 | ₩39,545 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,878 | ₩39,145 | ₩38,825 | ₩39,093 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,252 | ₩39,252 | ₩39,091 | ₩39,134 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,438 | ₩39,665 | ₩39,256 | ₩39,256 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩38,971 | ₩39,118 | ₩38,905 | ₩38,997 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,878 | ₩39,078 | ₩38,799 | ₩39,006 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩38,998 | ₩39,018 | ₩38,865 | ₩39,017 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩38,905 | ₩39,077 | ₩38,891 | ₩38,945 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,878 | ₩39,011 | ₩38,861 | ₩38,978 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,691 | ₩38,909 | ₩38,558 | ₩38,874 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,104 | ₩38,438 | ₩38,104 | ₩38,375 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,184 | ₩38,384 | ₩38,144 | ₩38,355 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,664 | ₩38,049 | ₩37,450 | ₩37,953 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,865 | ₩38,865 | ₩37,908 | ₩37,908 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,571 | ₩38,651 | ₩38,398 | ₩38,499 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,331 | ₩38,785 | ₩38,331 | ₩38,673 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,105 | ₩39,198 | ₩38,721 | ₩38,771 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩38,918 | ₩39,442 | ₩38,918 | ₩39,220 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,745 | ₩39,799 | ₩39,140 | ₩39,218 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,625 | ₩39,785 | ₩39,625 | ₩39,692 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,545 | ₩39,796 | ₩39,545 | ₩39,705 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,452 | ₩39,732 | ₩39,452 | ₩39,679 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,584 | ₩38,834 | ₩38,424 | ₩38,834 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,118 | ₩39,210 | ₩38,907 | ₩39,081 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,158 | ₩39,412 | ₩39,158 | ₩39,334 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,051 | ₩39,306 | ₩38,971 | ₩38,977 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,652 | ₩39,745 | ₩39,560 | ₩39,711 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,345 | ₩39,425 | ₩39,200 | ₩39,358 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,494 | ₩39,553 | ₩39,424 | ₩39,425 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,065 | ₩40,092 | ₩39,839 | ₩39,865 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,505 | ₩39,745 | ₩39,465 | ₩39,699 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,665 | ₩39,732 | ₩39,582 | ₩39,659 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,332 | ₩39,345 | ₩39,194 | ₩39,252 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,838 | ₩39,065 | ₩38,838 | ₩38,971 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,798 | ₩38,903 | ₩38,438 | ₩38,598 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,745 | ₩38,838 | ₩38,571 | ₩38,658 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩38,998 | ₩39,252 | ₩38,998 | ₩39,152 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,384 | ₩38,651 | ₩38,384 | ₩38,611 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,663 | ₩38,878 | ₩38,464 | ₩38,584 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,532 | ₩38,532 | ₩38,304 | ₩38,418 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,410 | ₩38,091 | ₩37,410 | ₩37,704 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,144 | ₩38,331 | ₩37,944 | ₩38,138 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,550 | ₩38,550 | ₩36,997 | ₩37,045 | -3.90% | 5.8천 |
|---|