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 | ₩48,698 | ₩48,812 | ₩48,598 | ₩48,738 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,571 | ₩48,665 | ₩48,063 | ₩48,305 | -0.55% | 9천 |
| 2026.10.07 | ₩49,066 | ₩49,414 | ₩48,932 | ₩49,257 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,217 | ₩52,196 | ₩50,002 | ₩50,061 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,855 | ₩51,728 | ₩49,855 | ₩50,459 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,280 | ₩49,655 | ₩49,173 | ₩49,554 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,598 | ₩48,919 | ₩48,377 | ₩48,828 | +0.47% | 7천 |
| 2026.09.30 | ₩48,825 | ₩49,079 | ₩48,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,741 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,253 | ₩49,454 | ₩49,055 | ₩49,360 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,186 | ₩49,374 | ₩48,946 | ₩49,247 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,762 | ₩49,962 | ₩49,475 | ₩49,822 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,548 | ₩49,775 | ₩49,229 | ₩49,508 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,390 | ₩50,390 | ₩49,695 | ₩49,730 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,390 | ₩50,805 | ₩50,390 | ₩50,742 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,895 | ₩50,631 | ₩49,895 | ₩50,475 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,972 | ₩49,229 | ₩48,812 | ₩49,229 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,999 | ₩49,200 | ₩48,899 | ₩49,134 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,745 | ₩48,879 | ₩47,983 | ₩48,229 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,234 | ₩48,391 | ₩48,024 | ₩48,277 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,571 | ₩48,785 | ₩48,330 | ₩48,560 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,621 | ₩49,936 | ₩49,621 | ₩49,788 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,126 | ₩49,334 | ₩49,079 | ₩49,133 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,444 | ₩50,511 | ₩50,002 | ₩50,176 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,253 | ₩50,497 | ₩50,243 | ₩50,293 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,775 | ₩50,324 | ₩49,775 | ₩50,299 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,066 | ₩49,615 | ₩49,046 | ₩49,506 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,066 | ₩49,294 | ₩48,892 | ₩49,199 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,233 | ₩49,387 | ₩48,884 | ₩48,956 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,253 | ₩49,294 | ₩48,979 | ₩49,081 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,454 | ₩49,601 | ₩49,109 | ₩49,200 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,494 | ₩49,494 | ₩49,255 | ₩49,417 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,253 | ₩49,427 | ₩49,193 | ₩49,224 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,986 | ₩49,260 | ₩48,865 | ₩49,260 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,478 | ₩48,558 | ₩48,170 | ₩48,464 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,140 | ₩49,360 | ₩49,014 | ₩49,160 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,558 | ₩48,718 | ₩48,404 | ₩48,642 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,357 | ₩48,758 | ₩48,284 | ₩48,408 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,437 | ₩48,464 | ₩47,950 | ₩47,999 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,501 | ₩49,775 | ₩49,294 | ₩49,294 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,852 | ₩49,205 | ₩48,725 | ₩48,845 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,518 | ₩48,951 | ₩48,518 | ₩48,845 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,658 | ₩48,745 | ₩48,522 | ₩48,613 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,070 | ₩48,070 | ₩47,769 | ₩47,842 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,103 | ₩48,103 | ₩47,809 | ₩47,866 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,748 | ₩48,123 | ₩47,708 | ₩48,123 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,407 | ₩48,090 | ₩47,407 | ₩47,802 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,451 | ₩48,585 | ₩48,304 | ₩48,328 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,996 | ₩48,344 | ₩47,969 | ₩48,257 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,752 | ₩47,287 | ₩46,685 | ₩47,223 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,966 | ₩47,106 | ₩46,591 | ₩46,886 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩46,003 | ₩46,641 | ₩46,003 | ₩46,641 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,194 | ₩45,963 | ₩44,986 | ₩45,072 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,454 | ₩46,203 | ₩45,414 | ₩45,999 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,100 | ₩47,100 | ₩46,391 | ₩46,708 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,247 | ₩47,247 | ₩46,483 | ₩46,483 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,474 | ₩47,822 | ₩47,300 | ₩47,427 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,551 | ₩47,765 | ₩47,501 | ₩47,571 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,541 | ₩47,917 | ₩47,379 | ₩47,843 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,685 | ₩46,768 | ₩46,404 | ₩46,484 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,149 | ₩46,729 | ₩46,063 | ₩46,306 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,060 | ₩47,327 | ₩46,791 | ₩46,907 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,130 | ₩48,143 | ₩47,339 | ₩47,841 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,849 | ₩47,983 | ₩47,655 | ₩47,940 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,662 | ₩47,675 | ₩47,110 | ₩47,157 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,518 | ₩49,133 | ₩48,277 | ₩49,059 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,647 | ₩48,825 | ₩48,598 | ₩48,797 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,728 | ₩48,289 | ₩47,608 | ₩48,289 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,290 | ₩48,451 | ₩47,916 | ₩48,102 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,481 | ₩49,668 | ₩49,427 | ₩49,557 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,491 | ₩48,959 | ₩47,514 | ₩48,032 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,169 | ₩49,174 | ₩48,690 | ₩48,690 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,434 | ₩49,826 | ₩49,434 | ₩49,826 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩49,026 | ₩49,026 | ₩48,250 | ₩48,942 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,792 | ₩49,323 | ₩48,785 | ₩49,013 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,521 | ₩49,722 | ₩49,360 | ₩49,449 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,959 | ₩49,117 | ₩48,531 | ₩48,938 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,474 | ₩49,474 | ₩48,972 | ₩48,972 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,120 | ₩52,120 | ₩51,688 | ₩51,802 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,501 | ₩51,770 | ₩51,260 | ₩51,713 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,925 | ₩51,193 | ₩50,176 | ₩50,194 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,645 | ₩50,872 | ₩50,283 | ₩50,283 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,711 | ₩51,129 | ₩50,711 | ₩50,946 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩49,026 | ₩49,601 | ₩48,995 | ₩49,414 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,843 | ₩49,173 | ₩47,520 | ₩49,173 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,835 | ₩48,127 | ₩47,192 | ₩47,220 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,725 | ₩48,946 | ₩46,959 | ₩48,011 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,983 | ₩48,243 | ₩47,902 | ₩47,956 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,518 | ₩48,531 | ₩47,140 | ₩47,287 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,736 | ₩50,631 | ₩49,736 | ₩50,523 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,300 | ₩51,527 | ₩50,738 | ₩51,121 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,113 | ₩51,875 | ₩51,113 | ₩51,770 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,905 | ₩51,581 | ₩50,816 | ₩51,440 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,551 | ₩50,861 | ₩50,217 | ₩50,463 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,347 | ₩50,417 | ₩49,314 | ₩50,324 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,243 | ₩50,324 | ₩49,768 | ₩50,009 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,775 | ₩50,190 | ₩49,688 | ₩50,159 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,963 | ₩48,317 | ₩47,876 | ₩48,048 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,354 | ₩48,464 | ₩47,354 | ₩48,297 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,578 | ₩47,633 | ₩46,578 | ₩47,621 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,337 | ₩47,073 | ₩46,230 | ₩46,712 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,595 | ₩47,742 | ₩46,886 | ₩47,247 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,327 | ₩47,662 | ₩47,327 | ₩47,564 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,986 | ₩49,279 | ₩48,986 | ₩49,160 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,290 | ₩49,360 | ₩48,290 | ₩48,939 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,223 | ₩48,274 | ₩47,608 | ₩47,991 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,481 | ₩49,668 | ₩49,240 | ₩49,528 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,294 | ₩49,334 | ₩48,946 | ₩49,334 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,999 | ₩49,039 | ₩48,250 | ₩48,297 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,397 | ₩49,088 | ₩48,397 | ₩49,088 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩47,033 | ₩47,688 | ₩47,033 | ₩47,528 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,820 | ₩47,113 | ₩46,393 | ₩46,525 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,538 | ₩46,759 | ₩46,379 | ₩46,452 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,722 | ₩46,546 | ₩45,655 | ₩46,546 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,602 | ₩45,695 | ₩45,334 | ₩45,488 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,675 | ₩45,769 | ₩45,280 | ₩45,729 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,043 | ₩46,376 | ₩46,043 | ₩46,143 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,923 | ₩46,284 | ₩45,923 | ₩46,244 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,688 | ₩45,816 | ₩45,385 | ₩45,385 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,960 | ₩46,166 | ₩45,960 | ₩46,166 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,095 | ₩46,095 | ₩45,196 | ₩45,196 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,976 | ₩46,043 | ₩45,775 | ₩45,963 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,284 | ₩46,632 | ₩46,284 | ₩46,333 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,374 | ₩45,709 | ₩45,347 | ₩45,535 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,441 | ₩45,468 | ₩45,254 | ₩45,386 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,283 | ₩45,481 | ₩45,202 | ₩45,441 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,662 | ₩44,592 | ₩43,662 | ₩44,592 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,411 | ₩44,411 | ₩44,010 | ₩44,168 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,345 | ₩44,003 | ₩43,344 | ₩43,881 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,863 | ₩44,130 | ₩43,682 | ₩44,008 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,629 | ₩41,665 | ₩41,033 | ₩41,665 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,214 | ₩41,642 | ₩41,214 | ₩41,502 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,318 | ₩41,421 | ₩40,318 | ₩41,234 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,694 | ₩42,043 | ₩41,548 | ₩41,756 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,609 | ₩41,205 | ₩39,609 | ₩41,205 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,890 | ₩40,023 | ₩39,515 | ₩39,629 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,278 | ₩40,331 | ₩39,983 | ₩40,102 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,946 | ₩41,146 | ₩40,434 | ₩40,434 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,682 | ₩42,030 | ₩41,595 | ₩41,737 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,853 | ₩41,428 | ₩40,786 | ₩41,187 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,187 | ₩41,816 | ₩41,120 | ₩41,586 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,455 | ₩41,455 | ₩40,233 | ₩40,324 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,866 | ₩41,976 | ₩40,866 | ₩41,877 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,458 | ₩42,502 | ₩41,762 | ₩41,836 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,980 | ₩42,980 | ₩42,578 | ₩42,656 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,177 | ₩42,565 | ₩42,124 | ₩42,347 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,976 | ₩41,976 | ₩41,214 | ₩41,262 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,164 | ₩42,271 | ₩41,441 | ₩41,472 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,766 | ₩43,006 | ₩42,699 | ₩42,890 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,618 | ₩43,588 | ₩42,532 | ₩42,846 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,455 | ₩42,899 | ₩41,107 | ₩42,635 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,535 | ₩42,164 | ₩41,348 | ₩41,869 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,672 | ₩42,672 | ₩41,642 | ₩42,233 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,846 | ₩43,488 | ₩42,699 | ₩43,294 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,618 | ₩43,167 | ₩41,522 | ₩42,740 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,398 | ₩45,200 | ₩44,398 | ₩45,133 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,334 | ₩45,775 | ₩45,334 | ₩45,713 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,177 | ₩46,177 | ₩45,387 | ₩45,980 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,203 | ₩46,396 | ₩45,923 | ₩46,151 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,334 | ₩45,816 | ₩45,334 | ₩45,619 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,321 | ₩45,481 | ₩44,866 | ₩44,997 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,571 | ₩45,524 | ₩44,571 | ₩45,519 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,398 | ₩44,665 | ₩44,264 | ₩44,610 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,464 | ₩44,919 | ₩44,464 | ₩44,644 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,224 | ₩44,451 | ₩43,742 | ₩44,312 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,036 | ₩44,612 | ₩44,036 | ₩44,505 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,093 | ₩45,093 | ₩44,357 | ₩44,400 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,625 | ₩44,946 | ₩44,545 | ₩44,903 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,210 | ₩44,384 | ₩44,133 | ₩44,305 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,689 | ₩44,210 | ₩43,675 | ₩44,164 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,261 | ₩43,749 | ₩43,207 | ₩43,749 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,552 | ₩42,899 | ₩42,431 | ₩42,526 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,595 | ₩43,635 | ₩42,724 | ₩42,941 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,448 | ₩43,635 | ₩43,060 | ₩43,386 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,993 | ₩43,388 | ₩42,828 | ₩43,140 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,622 | ₩43,622 | ₩42,899 | ₩42,984 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,398 | ₩44,451 | ₩43,702 | ₩43,992 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,050 | ₩44,224 | ₩43,873 | ₩44,170 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,582 | ₩43,996 | ₩43,582 | ₩43,903 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,940 | ₩43,207 | ₩42,940 | ₩42,998 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,404 | ₩43,060 | ₩42,386 | ₩42,950 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,451 | ₩42,819 | ₩42,451 | ₩42,677 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,128 | ₩42,411 | ₩42,083 | ₩42,235 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,803 | ₩41,938 | ₩41,481 | ₩41,535 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,976 | ₩41,976 | ₩41,647 | ₩41,859 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,970 | ₩42,431 | ₩41,970 | ₩42,161 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,722 | ₩41,829 | ₩41,522 | ₩41,819 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,642 | ₩41,679 | ₩41,495 | ₩41,542 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,374 | ₩41,843 | ₩41,374 | ₩41,843 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,041 | ₩41,455 | ₩40,970 | ₩41,352 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,966 | ₩41,107 | ₩40,946 | ₩41,107 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,962 | ₩41,146 | ₩40,962 | ₩41,015 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,960 | ₩41,548 | ₩40,960 | ₩41,493 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,758 | ₩41,094 | ₩40,695 | ₩41,016 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,224 | ₩40,545 | ₩40,224 | ₩40,454 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,555 | ₩39,569 | ₩39,367 | ₩39,490 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,569 | ₩39,662 | ₩39,495 | ₩39,523 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,314 | ₩39,421 | ₩39,167 | ₩39,396 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,395 | ₩39,609 | ₩39,395 | ₩39,558 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,555 | ₩39,555 | ₩39,201 | ₩39,244 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,940 | ₩39,528 | ₩38,940 | ₩39,067 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,913 | ₩39,221 | ₩38,913 | ₩38,980 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,646 | ₩38,940 | ₩38,646 | ₩38,798 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,365 | ₩38,646 | ₩38,325 | ₩38,325 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,284 | ₩38,298 | ₩37,879 | ₩37,879 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,753 | ₩38,806 | ₩38,585 | ₩38,753 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,328 | ₩39,328 | ₩39,078 | ₩39,078 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,622 | ₩39,622 | ₩39,114 | ₩39,114 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,261 | ₩39,581 | ₩39,261 | ₩39,523 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,274 | ₩39,702 | ₩39,207 | ₩39,649 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,980 | ₩39,248 | ₩38,926 | ₩39,195 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,355 | ₩39,355 | ₩39,194 | ₩39,237 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,542 | ₩39,769 | ₩39,359 | ₩39,359 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,074 | ₩39,221 | ₩39,007 | ₩39,099 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,980 | ₩39,181 | ₩38,901 | ₩39,108 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,100 | ₩39,120 | ₩38,967 | ₩39,119 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩39,007 | ₩39,179 | ₩38,993 | ₩39,047 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,980 | ₩39,114 | ₩38,963 | ₩39,080 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,793 | ₩39,011 | ₩38,659 | ₩38,976 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,204 | ₩38,539 | ₩38,204 | ₩38,476 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,284 | ₩38,485 | ₩38,244 | ₩38,456 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,763 | ₩38,149 | ₩37,549 | ₩38,053 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,967 | ₩38,967 | ₩38,008 | ₩38,008 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,672 | ₩38,753 | ₩38,498 | ₩38,600 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,432 | ₩38,886 | ₩38,432 | ₩38,774 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,207 | ₩39,301 | ₩38,822 | ₩38,873 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩39,020 | ₩39,546 | ₩39,020 | ₩39,322 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,849 | ₩39,903 | ₩39,242 | ₩39,321 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,729 | ₩39,890 | ₩39,729 | ₩39,796 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,649 | ₩39,900 | ₩39,649 | ₩39,809 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,555 | ₩39,836 | ₩39,555 | ₩39,783 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,686 | ₩38,936 | ₩38,525 | ₩38,936 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,221 | ₩39,313 | ₩39,009 | ₩39,183 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,261 | ₩39,515 | ₩39,261 | ₩39,437 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,154 | ₩39,409 | ₩39,074 | ₩39,079 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,756 | ₩39,849 | ₩39,664 | ₩39,815 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,448 | ₩39,528 | ₩39,302 | ₩39,462 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,598 | ₩39,657 | ₩39,527 | ₩39,528 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,171 | ₩40,197 | ₩39,943 | ₩39,970 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,609 | ₩39,849 | ₩39,569 | ₩39,803 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,769 | ₩39,836 | ₩39,686 | ₩39,763 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,435 | ₩39,448 | ₩39,297 | ₩39,355 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,940 | ₩39,167 | ₩38,940 | ₩39,074 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,900 | ₩39,005 | ₩38,539 | ₩38,699 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,846 | ₩38,940 | ₩38,672 | ₩38,759 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,100 | ₩39,355 | ₩39,100 | ₩39,254 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,485 | ₩38,753 | ₩38,485 | ₩38,712 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,765 | ₩38,980 | ₩38,565 | ₩38,686 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,634 | ₩38,634 | ₩38,405 | ₩38,518 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,509 | ₩38,191 | ₩37,509 | ₩37,803 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,244 | ₩38,432 | ₩38,044 | ₩38,238 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,651 | ₩38,651 | ₩37,094 | ₩37,142 | -3.90% | 5.8천 |
|---|