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 | ₩48,702 | ₩48,816 | ₩48,602 | ₩48,742 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,575 | ₩48,668 | ₩48,066 | ₩48,309 | -0.55% | 9천 |
| 2026.10.07 | ₩49,070 | ₩49,418 | ₩48,936 | ₩49,261 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,220 | ₩52,200 | ₩50,006 | ₩50,065 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,859 | ₩51,732 | ₩49,859 | ₩50,462 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,284 | ₩49,658 | ₩49,177 | ₩49,558 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,602 | ₩48,923 | ₩48,381 | ₩48,832 | +0.47% | 7천 |
| 2026.09.30 | ₩48,829 | ₩49,083 | ₩48,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,745 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,257 | ₩49,458 | ₩49,059 | ₩49,364 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,190 | ₩49,377 | ₩48,949 | ₩49,250 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,765 | ₩49,966 | ₩49,479 | ₩49,826 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,551 | ₩49,779 | ₩49,233 | ₩49,511 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,394 | ₩50,394 | ₩49,699 | ₩49,733 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,394 | ₩50,809 | ₩50,394 | ₩50,746 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,899 | ₩50,635 | ₩49,899 | ₩50,478 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,976 | ₩49,233 | ₩48,816 | ₩49,233 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩49,003 | ₩49,204 | ₩48,903 | ₩49,138 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,749 | ₩48,882 | ₩47,986 | ₩48,232 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,238 | ₩48,394 | ₩48,028 | ₩48,280 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,575 | ₩48,789 | ₩48,334 | ₩48,564 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,625 | ₩49,939 | ₩49,625 | ₩49,792 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,130 | ₩49,337 | ₩49,083 | ₩49,137 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,448 | ₩50,515 | ₩50,006 | ₩50,180 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,256 | ₩50,501 | ₩50,247 | ₩50,297 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,779 | ₩50,327 | ₩49,779 | ₩50,303 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,070 | ₩49,618 | ₩49,050 | ₩49,510 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,070 | ₩49,297 | ₩48,896 | ₩49,202 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,237 | ₩49,391 | ₩48,888 | ₩48,960 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,257 | ₩49,297 | ₩48,983 | ₩49,084 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,458 | ₩49,605 | ₩49,113 | ₩49,204 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,498 | ₩49,498 | ₩49,258 | ₩49,420 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,257 | ₩49,431 | ₩49,197 | ₩49,228 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,990 | ₩49,264 | ₩48,869 | ₩49,264 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,481 | ₩48,561 | ₩48,173 | ₩48,468 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,143 | ₩49,364 | ₩49,018 | ₩49,163 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,561 | ₩48,722 | ₩48,408 | ₩48,646 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,361 | ₩48,762 | ₩48,287 | ₩48,412 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,441 | ₩48,468 | ₩47,954 | ₩48,002 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,505 | ₩49,779 | ₩49,297 | ₩49,297 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,856 | ₩49,209 | ₩48,729 | ₩48,849 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,521 | ₩48,955 | ₩48,521 | ₩48,849 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,662 | ₩48,749 | ₩48,525 | ₩48,616 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,073 | ₩48,073 | ₩47,772 | ₩47,846 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,107 | ₩48,107 | ₩47,812 | ₩47,870 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,752 | ₩48,127 | ₩47,712 | ₩48,127 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,411 | ₩48,093 | ₩47,411 | ₩47,806 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,454 | ₩48,588 | ₩48,307 | ₩48,331 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩48,000 | ₩48,347 | ₩47,973 | ₩48,260 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,755 | ₩47,291 | ₩46,689 | ₩47,226 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,969 | ₩47,110 | ₩46,595 | ₩46,889 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩46,006 | ₩46,644 | ₩46,006 | ₩46,644 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,197 | ₩45,966 | ₩44,990 | ₩45,075 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,458 | ₩46,207 | ₩45,418 | ₩46,002 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,103 | ₩47,103 | ₩46,394 | ₩46,711 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,250 | ₩47,250 | ₩46,487 | ₩46,487 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,478 | ₩47,826 | ₩47,304 | ₩47,431 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,554 | ₩47,768 | ₩47,505 | ₩47,574 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,545 | ₩47,921 | ₩47,383 | ₩47,847 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,689 | ₩46,771 | ₩46,408 | ₩46,488 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,152 | ₩46,733 | ₩46,066 | ₩46,310 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,063 | ₩47,331 | ₩46,794 | ₩46,911 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,133 | ₩48,147 | ₩47,343 | ₩47,844 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,852 | ₩47,986 | ₩47,658 | ₩47,943 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,665 | ₩47,678 | ₩47,114 | ₩47,161 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,521 | ₩49,137 | ₩48,280 | ₩49,063 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,651 | ₩48,829 | ₩48,602 | ₩48,801 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,732 | ₩48,293 | ₩47,612 | ₩48,293 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,294 | ₩48,454 | ₩47,919 | ₩48,105 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,484 | ₩49,672 | ₩49,431 | ₩49,561 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,495 | ₩48,963 | ₩47,518 | ₩48,036 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,173 | ₩49,178 | ₩48,694 | ₩48,694 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,438 | ₩49,830 | ₩49,438 | ₩49,830 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩49,030 | ₩49,030 | ₩48,254 | ₩48,945 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,796 | ₩49,327 | ₩48,789 | ₩49,016 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,525 | ₩49,725 | ₩49,364 | ₩49,452 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,963 | ₩49,121 | ₩48,535 | ₩48,941 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,478 | ₩49,478 | ₩48,976 | ₩48,976 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,124 | ₩52,124 | ₩51,692 | ₩51,806 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,505 | ₩51,773 | ₩51,264 | ₩51,717 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,929 | ₩51,197 | ₩50,180 | ₩50,198 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,648 | ₩50,876 | ₩50,287 | ₩50,287 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,715 | ₩51,133 | ₩50,715 | ₩50,949 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩49,030 | ₩49,605 | ₩48,999 | ₩49,418 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,847 | ₩49,177 | ₩47,523 | ₩49,177 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,839 | ₩48,131 | ₩47,196 | ₩47,224 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,729 | ₩48,949 | ₩46,963 | ₩48,014 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,986 | ₩48,247 | ₩47,906 | ₩47,959 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,521 | ₩48,535 | ₩47,143 | ₩47,291 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,740 | ₩50,635 | ₩49,740 | ₩50,527 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,304 | ₩51,531 | ₩50,742 | ₩51,125 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,117 | ₩51,879 | ₩51,117 | ₩51,773 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,909 | ₩51,585 | ₩50,820 | ₩51,444 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,555 | ₩50,865 | ₩50,220 | ₩50,466 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,351 | ₩50,421 | ₩49,317 | ₩50,327 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,247 | ₩50,327 | ₩49,772 | ₩50,013 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,779 | ₩50,194 | ₩49,692 | ₩50,163 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,966 | ₩48,321 | ₩47,879 | ₩48,052 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,357 | ₩48,468 | ₩47,357 | ₩48,301 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,581 | ₩47,637 | ₩46,581 | ₩47,625 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,341 | ₩47,076 | ₩46,234 | ₩46,715 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,598 | ₩47,745 | ₩46,889 | ₩47,250 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,331 | ₩47,665 | ₩47,331 | ₩47,567 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,990 | ₩49,282 | ₩48,990 | ₩49,163 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,294 | ₩49,364 | ₩48,294 | ₩48,943 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,227 | ₩48,278 | ₩47,612 | ₩47,994 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,484 | ₩49,672 | ₩49,244 | ₩49,531 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,297 | ₩49,337 | ₩48,949 | ₩49,337 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩49,003 | ₩49,043 | ₩48,254 | ₩48,301 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,401 | ₩49,091 | ₩48,401 | ₩49,091 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩47,036 | ₩47,692 | ₩47,036 | ₩47,531 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,824 | ₩47,117 | ₩46,397 | ₩46,528 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,541 | ₩46,762 | ₩46,382 | ₩46,456 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,725 | ₩46,549 | ₩45,658 | ₩46,549 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,605 | ₩45,699 | ₩45,337 | ₩45,491 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,678 | ₩45,772 | ₩45,284 | ₩45,732 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,046 | ₩46,379 | ₩46,046 | ₩46,147 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,926 | ₩46,287 | ₩45,926 | ₩46,247 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,692 | ₩45,819 | ₩45,388 | ₩45,388 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,963 | ₩46,169 | ₩45,963 | ₩46,169 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,099 | ₩46,099 | ₩45,200 | ₩45,200 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,979 | ₩46,046 | ₩45,779 | ₩45,966 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,287 | ₩46,635 | ₩46,287 | ₩46,337 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,377 | ₩45,712 | ₩45,351 | ₩45,538 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,444 | ₩45,471 | ₩45,257 | ₩45,390 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,287 | ₩45,485 | ₩45,205 | ₩45,444 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,665 | ₩44,595 | ₩43,665 | ₩44,595 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,414 | ₩44,414 | ₩44,013 | ₩44,171 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,348 | ₩44,006 | ₩43,347 | ₩43,885 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,866 | ₩44,133 | ₩43,685 | ₩44,012 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,632 | ₩41,668 | ₩41,036 | ₩41,668 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,217 | ₩41,645 | ₩41,217 | ₩41,505 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,321 | ₩41,424 | ₩40,321 | ₩41,237 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,697 | ₩42,046 | ₩41,551 | ₩41,759 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,612 | ₩41,208 | ₩39,612 | ₩41,208 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,893 | ₩40,026 | ₩39,518 | ₩39,632 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,281 | ₩40,334 | ₩39,986 | ₩40,105 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,949 | ₩41,149 | ₩40,437 | ₩40,437 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,685 | ₩42,033 | ₩41,598 | ₩41,740 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,856 | ₩41,431 | ₩40,789 | ₩41,190 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,190 | ₩41,819 | ₩41,123 | ₩41,589 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,458 | ₩41,458 | ₩40,236 | ₩40,327 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,869 | ₩41,980 | ₩40,869 | ₩41,881 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,461 | ₩42,505 | ₩41,765 | ₩41,839 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,983 | ₩42,983 | ₩42,582 | ₩42,659 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,180 | ₩42,568 | ₩42,127 | ₩42,350 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,980 | ₩41,980 | ₩41,217 | ₩41,265 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,167 | ₩42,274 | ₩41,444 | ₩41,475 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,769 | ₩43,010 | ₩42,702 | ₩42,893 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,622 | ₩43,592 | ₩42,535 | ₩42,849 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,458 | ₩42,903 | ₩41,110 | ₩42,638 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,538 | ₩42,167 | ₩41,351 | ₩41,873 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,675 | ₩42,675 | ₩41,645 | ₩42,236 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,849 | ₩43,491 | ₩42,702 | ₩43,297 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,622 | ₩43,170 | ₩41,525 | ₩42,743 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,401 | ₩45,204 | ₩44,401 | ₩45,137 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,337 | ₩45,779 | ₩45,337 | ₩45,716 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,180 | ₩46,180 | ₩45,391 | ₩45,984 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,207 | ₩46,400 | ₩45,926 | ₩46,155 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,337 | ₩45,819 | ₩45,337 | ₩45,622 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,324 | ₩45,485 | ₩44,869 | ₩45,000 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,575 | ₩45,527 | ₩44,575 | ₩45,522 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,401 | ₩44,668 | ₩44,267 | ₩44,614 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,468 | ₩44,923 | ₩44,468 | ₩44,647 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,227 | ₩44,454 | ₩43,745 | ₩44,315 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,040 | ₩44,615 | ₩44,040 | ₩44,508 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,097 | ₩45,097 | ₩44,361 | ₩44,404 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,628 | ₩44,949 | ₩44,548 | ₩44,907 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,214 | ₩44,388 | ₩44,136 | ₩44,309 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,692 | ₩44,214 | ₩43,679 | ₩44,167 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,264 | ₩43,752 | ₩43,210 | ₩43,752 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,555 | ₩42,903 | ₩42,434 | ₩42,529 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,598 | ₩43,638 | ₩42,727 | ₩42,944 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,451 | ₩43,638 | ₩43,063 | ₩43,390 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,996 | ₩43,391 | ₩42,832 | ₩43,143 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,625 | ₩43,625 | ₩42,903 | ₩42,987 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,401 | ₩44,454 | ₩43,705 | ₩43,996 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,053 | ₩44,227 | ₩43,877 | ₩44,173 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,585 | ₩44,000 | ₩43,585 | ₩43,906 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,943 | ₩43,210 | ₩42,943 | ₩43,002 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,408 | ₩43,063 | ₩42,389 | ₩42,953 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,454 | ₩42,822 | ₩42,454 | ₩42,681 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,131 | ₩42,414 | ₩42,087 | ₩42,238 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,806 | ₩41,941 | ₩41,485 | ₩41,538 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,980 | ₩41,980 | ₩41,650 | ₩41,862 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,973 | ₩42,434 | ₩41,973 | ₩42,164 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,725 | ₩41,832 | ₩41,525 | ₩41,822 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,645 | ₩41,683 | ₩41,498 | ₩41,545 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,378 | ₩41,846 | ₩41,378 | ₩41,846 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,044 | ₩41,458 | ₩40,974 | ₩41,355 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,970 | ₩41,110 | ₩40,949 | ₩41,110 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,965 | ₩41,149 | ₩40,965 | ₩41,018 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,963 | ₩41,551 | ₩40,963 | ₩41,497 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,761 | ₩41,097 | ₩40,698 | ₩41,019 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,227 | ₩40,548 | ₩40,227 | ₩40,457 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,558 | ₩39,572 | ₩39,370 | ₩39,493 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,572 | ₩39,665 | ₩39,498 | ₩39,526 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,317 | ₩39,424 | ₩39,170 | ₩39,399 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,398 | ₩39,612 | ₩39,398 | ₩39,561 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,558 | ₩39,558 | ₩39,204 | ₩39,246 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,943 | ₩39,531 | ₩38,943 | ₩39,070 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,916 | ₩39,224 | ₩38,916 | ₩38,983 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,648 | ₩38,943 | ₩38,648 | ₩38,801 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,368 | ₩38,648 | ₩38,327 | ₩38,327 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,287 | ₩38,301 | ₩37,882 | ₩37,882 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,755 | ₩38,809 | ₩38,588 | ₩38,755 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,331 | ₩39,331 | ₩39,081 | ₩39,081 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,625 | ₩39,625 | ₩39,117 | ₩39,117 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,264 | ₩39,584 | ₩39,264 | ₩39,526 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,277 | ₩39,705 | ₩39,210 | ₩39,652 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,983 | ₩39,250 | ₩38,929 | ₩39,198 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,357 | ₩39,357 | ₩39,197 | ₩39,240 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,545 | ₩39,772 | ₩39,362 | ₩39,362 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,077 | ₩39,224 | ₩39,010 | ₩39,102 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,983 | ₩39,184 | ₩38,904 | ₩39,111 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,103 | ₩39,123 | ₩38,970 | ₩39,122 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩39,010 | ₩39,182 | ₩38,996 | ₩39,050 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,983 | ₩39,117 | ₩38,966 | ₩39,083 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,796 | ₩39,014 | ₩38,662 | ₩38,979 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,207 | ₩38,541 | ₩38,207 | ₩38,479 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,287 | ₩38,488 | ₩38,247 | ₩38,458 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,766 | ₩38,152 | ₩37,551 | ₩38,056 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,970 | ₩38,970 | ₩38,010 | ₩38,010 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,675 | ₩38,755 | ₩38,501 | ₩38,603 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,434 | ₩38,889 | ₩38,434 | ₩38,777 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,210 | ₩39,304 | ₩38,825 | ₩38,876 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩39,023 | ₩39,549 | ₩39,023 | ₩39,325 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,852 | ₩39,906 | ₩39,245 | ₩39,324 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,732 | ₩39,893 | ₩39,732 | ₩39,799 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,652 | ₩39,903 | ₩39,652 | ₩39,812 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,558 | ₩39,839 | ₩39,558 | ₩39,786 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,689 | ₩38,939 | ₩38,528 | ₩38,939 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,224 | ₩39,316 | ₩39,012 | ₩39,186 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,264 | ₩39,518 | ₩39,264 | ₩39,440 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,157 | ₩39,412 | ₩39,077 | ₩39,082 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,759 | ₩39,852 | ₩39,667 | ₩39,818 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,451 | ₩39,531 | ₩39,305 | ₩39,465 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,601 | ₩39,660 | ₩39,530 | ₩39,531 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,174 | ₩40,200 | ₩39,946 | ₩39,973 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,612 | ₩39,852 | ₩39,572 | ₩39,806 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,772 | ₩39,839 | ₩39,689 | ₩39,766 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,438 | ₩39,451 | ₩39,300 | ₩39,357 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,943 | ₩39,170 | ₩38,943 | ₩39,077 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,903 | ₩39,008 | ₩38,541 | ₩38,702 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,849 | ₩38,943 | ₩38,675 | ₩38,762 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,103 | ₩39,357 | ₩39,103 | ₩39,257 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,488 | ₩38,755 | ₩38,488 | ₩38,715 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,768 | ₩38,983 | ₩38,568 | ₩38,689 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,636 | ₩38,636 | ₩38,408 | ₩38,521 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,511 | ₩38,194 | ₩37,511 | ₩37,806 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,247 | ₩38,434 | ₩38,046 | ₩38,240 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,654 | ₩38,654 | ₩37,097 | ₩37,145 | -3.90% | 5.8천 |
|---|