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 | ₩48,815 | ₩48,929 | ₩48,715 | ₩48,856 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,688 | ₩48,782 | ₩48,179 | ₩48,421 | -0.55% | 9천 |
| 2026.10.07 | ₩49,184 | ₩49,533 | ₩49,050 | ₩49,376 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,337 | ₩52,322 | ₩50,123 | ₩50,182 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,975 | ₩51,853 | ₩49,975 | ₩50,580 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,399 | ₩49,774 | ₩49,291 | ₩49,674 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,715 | ₩49,037 | ₩48,494 | ₩48,946 | +0.47% | 7천 |
| 2026.09.30 | ₩48,943 | ₩49,198 | ₩48,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,858 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,372 | ₩49,573 | ₩49,173 | ₩49,479 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,305 | ₩49,493 | ₩49,064 | ₩49,365 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,881 | ₩50,083 | ₩49,595 | ₩49,942 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,667 | ₩49,895 | ₩49,348 | ₩49,627 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,512 | ₩50,512 | ₩49,814 | ₩49,849 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,512 | ₩50,927 | ₩50,512 | ₩50,864 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩50,016 | ₩50,753 | ₩50,016 | ₩50,596 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩49,090 | ₩49,348 | ₩48,929 | ₩49,348 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩49,117 | ₩49,318 | ₩49,017 | ₩49,253 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,862 | ₩48,996 | ₩48,098 | ₩48,345 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,350 | ₩48,507 | ₩48,140 | ₩48,393 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,688 | ₩48,903 | ₩48,447 | ₩48,677 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,741 | ₩50,056 | ₩49,741 | ₩49,908 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,245 | ₩49,452 | ₩49,198 | ₩49,251 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,565 | ₩50,632 | ₩50,123 | ₩50,297 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,374 | ₩50,619 | ₩50,364 | ₩50,414 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,895 | ₩50,445 | ₩49,895 | ₩50,421 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,184 | ₩49,734 | ₩49,164 | ₩49,625 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,184 | ₩49,412 | ₩49,010 | ₩49,317 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,352 | ₩49,506 | ₩49,002 | ₩49,074 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,372 | ₩49,412 | ₩49,097 | ₩49,199 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,573 | ₩49,721 | ₩49,227 | ₩49,318 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,613 | ₩49,613 | ₩49,373 | ₩49,536 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,372 | ₩49,546 | ₩49,312 | ₩49,342 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩49,104 | ₩49,379 | ₩48,983 | ₩49,379 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,594 | ₩48,675 | ₩48,286 | ₩48,581 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,258 | ₩49,479 | ₩49,132 | ₩49,278 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,675 | ₩48,836 | ₩48,520 | ₩48,759 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,474 | ₩48,876 | ₩48,400 | ₩48,524 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,554 | ₩48,581 | ₩48,066 | ₩48,114 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,620 | ₩49,895 | ₩49,412 | ₩49,412 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,970 | ₩49,324 | ₩48,842 | ₩48,963 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,634 | ₩49,069 | ₩48,634 | ₩48,963 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,775 | ₩48,862 | ₩48,638 | ₩48,730 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,185 | ₩48,185 | ₩47,884 | ₩47,957 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,219 | ₩48,219 | ₩47,924 | ₩47,981 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,863 | ₩48,239 | ₩47,823 | ₩48,239 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,521 | ₩48,205 | ₩47,521 | ₩47,917 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,567 | ₩48,701 | ₩48,420 | ₩48,444 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩48,111 | ₩48,460 | ₩48,085 | ₩48,373 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,864 | ₩47,401 | ₩46,797 | ₩47,336 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩47,079 | ₩47,220 | ₩46,704 | ₩46,999 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩46,114 | ₩46,753 | ₩46,114 | ₩46,753 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,302 | ₩46,073 | ₩45,094 | ₩45,180 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,564 | ₩46,315 | ₩45,524 | ₩46,110 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,213 | ₩47,213 | ₩46,502 | ₩46,820 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,361 | ₩47,361 | ₩46,595 | ₩46,595 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,589 | ₩47,937 | ₩47,414 | ₩47,542 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,665 | ₩47,880 | ₩47,615 | ₩47,685 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,656 | ₩48,032 | ₩47,493 | ₩47,959 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,797 | ₩46,881 | ₩46,516 | ₩46,596 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,260 | ₩46,842 | ₩46,174 | ₩46,418 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,173 | ₩47,441 | ₩46,903 | ₩47,020 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,246 | ₩48,259 | ₩47,453 | ₩47,956 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,964 | ₩48,098 | ₩47,770 | ₩48,055 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,776 | ₩47,790 | ₩47,224 | ₩47,271 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,634 | ₩49,251 | ₩48,393 | ₩49,178 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,765 | ₩48,943 | ₩48,715 | ₩48,915 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,843 | ₩48,405 | ₩47,723 | ₩48,405 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,406 | ₩48,567 | ₩48,031 | ₩48,217 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,600 | ₩49,788 | ₩49,546 | ₩49,676 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,608 | ₩49,077 | ₩47,629 | ₩48,148 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,287 | ₩49,293 | ₩48,807 | ₩48,807 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,553 | ₩49,946 | ₩49,553 | ₩49,946 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩49,144 | ₩49,144 | ₩48,366 | ₩49,060 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,909 | ₩49,442 | ₩48,903 | ₩49,131 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,640 | ₩49,841 | ₩49,479 | ₩49,568 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩49,077 | ₩49,235 | ₩48,648 | ₩49,055 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,593 | ₩49,593 | ₩49,090 | ₩49,090 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,245 | ₩52,245 | ₩51,812 | ₩51,926 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,625 | ₩51,894 | ₩51,383 | ₩51,838 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩51,048 | ₩51,316 | ₩50,297 | ₩50,315 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,766 | ₩50,994 | ₩50,404 | ₩50,404 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,834 | ₩51,252 | ₩50,834 | ₩51,068 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩49,144 | ₩49,721 | ₩49,113 | ₩49,533 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,959 | ₩49,291 | ₩47,634 | ₩49,291 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,951 | ₩48,243 | ₩47,306 | ₩47,334 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,842 | ₩49,064 | ₩47,072 | ₩48,126 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩48,098 | ₩48,360 | ₩48,018 | ₩48,071 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,634 | ₩48,648 | ₩47,253 | ₩47,401 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,856 | ₩50,753 | ₩49,856 | ₩50,644 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,424 | ₩51,651 | ₩50,860 | ₩51,244 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,236 | ₩52,000 | ₩51,236 | ₩51,894 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩51,028 | ₩51,705 | ₩50,938 | ₩51,564 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,673 | ₩50,984 | ₩50,337 | ₩50,584 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,466 | ₩50,539 | ₩49,432 | ₩50,445 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,364 | ₩50,445 | ₩49,888 | ₩50,130 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,895 | ₩50,311 | ₩49,808 | ₩50,280 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩48,078 | ₩48,433 | ₩47,991 | ₩48,164 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,468 | ₩48,581 | ₩47,468 | ₩48,413 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,690 | ₩47,748 | ₩46,690 | ₩47,736 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,449 | ₩47,186 | ₩46,342 | ₩46,824 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,709 | ₩47,857 | ₩46,999 | ₩47,361 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,441 | ₩47,776 | ₩47,441 | ₩47,678 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩49,104 | ₩49,397 | ₩49,104 | ₩49,278 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,406 | ₩49,479 | ₩48,406 | ₩49,057 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,339 | ₩48,390 | ₩47,723 | ₩48,106 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,600 | ₩49,788 | ₩49,359 | ₩49,647 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,412 | ₩49,452 | ₩49,064 | ₩49,452 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩49,117 | ₩49,157 | ₩48,366 | ₩48,413 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,514 | ₩49,206 | ₩48,514 | ₩49,206 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩47,146 | ₩47,803 | ₩47,146 | ₩47,642 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,933 | ₩47,226 | ₩46,505 | ₩46,637 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,650 | ₩46,871 | ₩46,490 | ₩46,564 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,832 | ₩46,658 | ₩45,765 | ₩46,658 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,711 | ₩45,805 | ₩45,443 | ₩45,597 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,785 | ₩45,879 | ₩45,389 | ₩45,839 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,154 | ₩46,488 | ₩46,154 | ₩46,254 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩46,033 | ₩46,395 | ₩46,033 | ₩46,355 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,798 | ₩45,926 | ₩45,494 | ₩45,494 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩46,071 | ₩46,277 | ₩46,071 | ₩46,277 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,206 | ₩46,206 | ₩45,305 | ₩45,305 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩46,087 | ₩46,154 | ₩45,886 | ₩46,073 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,395 | ₩46,744 | ₩46,395 | ₩46,445 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,483 | ₩45,819 | ₩45,457 | ₩45,644 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,550 | ₩45,577 | ₩45,363 | ₩45,495 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,392 | ₩45,591 | ₩45,310 | ₩45,550 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,767 | ₩44,699 | ₩43,767 | ₩44,699 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,518 | ₩44,518 | ₩44,116 | ₩44,274 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,449 | ₩44,109 | ₩43,448 | ₩43,987 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,968 | ₩44,236 | ₩43,787 | ₩44,114 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,729 | ₩41,765 | ₩41,132 | ₩41,765 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,313 | ₩41,742 | ₩41,313 | ₩41,601 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,415 | ₩41,521 | ₩40,415 | ₩41,333 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,795 | ₩42,144 | ₩41,648 | ₩41,856 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,704 | ₩41,304 | ₩39,704 | ₩41,304 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,986 | ₩40,120 | ₩39,610 | ₩39,724 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,374 | ₩40,428 | ₩40,080 | ₩40,199 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩41,045 | ₩41,245 | ₩40,531 | ₩40,531 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,782 | ₩42,131 | ₩41,695 | ₩41,837 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,951 | ₩41,528 | ₩40,884 | ₩41,286 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,286 | ₩41,917 | ₩41,219 | ₩41,686 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,554 | ₩41,554 | ₩40,330 | ₩40,421 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,964 | ₩42,077 | ₩40,964 | ₩41,978 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,560 | ₩42,604 | ₩41,863 | ₩41,937 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩43,083 | ₩43,083 | ₩42,681 | ₩42,759 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,279 | ₩42,667 | ₩42,225 | ₩42,449 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩42,077 | ₩42,077 | ₩41,313 | ₩41,361 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,265 | ₩42,372 | ₩41,541 | ₩41,572 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,869 | ₩43,110 | ₩42,802 | ₩42,993 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,721 | ₩43,693 | ₩42,634 | ₩42,949 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,554 | ₩43,003 | ₩41,206 | ₩42,737 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,635 | ₩42,265 | ₩41,447 | ₩41,970 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,775 | ₩42,775 | ₩41,742 | ₩42,335 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,949 | ₩43,593 | ₩42,802 | ₩43,398 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,721 | ₩43,271 | ₩41,622 | ₩42,843 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,504 | ₩45,309 | ₩44,504 | ₩45,242 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,443 | ₩45,886 | ₩45,443 | ₩45,823 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,288 | ₩46,288 | ₩45,497 | ₩46,091 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,315 | ₩46,508 | ₩46,033 | ₩46,262 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,443 | ₩45,926 | ₩45,443 | ₩45,729 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,430 | ₩45,591 | ₩44,974 | ₩45,105 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,679 | ₩45,634 | ₩44,679 | ₩45,628 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,504 | ₩44,773 | ₩44,370 | ₩44,718 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,572 | ₩45,027 | ₩44,572 | ₩44,751 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,330 | ₩44,558 | ₩43,847 | ₩44,419 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,142 | ₩44,719 | ₩44,142 | ₩44,612 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,202 | ₩45,202 | ₩44,464 | ₩44,507 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,732 | ₩45,054 | ₩44,652 | ₩45,011 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,317 | ₩44,491 | ₩44,239 | ₩44,412 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,794 | ₩44,317 | ₩43,780 | ₩44,270 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,365 | ₩43,854 | ₩43,311 | ₩43,854 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,654 | ₩43,003 | ₩42,533 | ₩42,629 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,700 | ₩43,740 | ₩42,827 | ₩43,044 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,552 | ₩43,740 | ₩43,164 | ₩43,491 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩43,097 | ₩43,492 | ₩42,932 | ₩43,244 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,727 | ₩43,727 | ₩43,003 | ₩43,087 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,504 | ₩44,558 | ₩43,807 | ₩44,098 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,156 | ₩44,330 | ₩43,979 | ₩44,277 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,687 | ₩44,102 | ₩43,687 | ₩44,008 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩43,043 | ₩43,311 | ₩43,043 | ₩43,102 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,507 | ₩43,164 | ₩42,488 | ₩43,054 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,553 | ₩42,922 | ₩42,553 | ₩42,780 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,229 | ₩42,513 | ₩42,185 | ₩42,336 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,903 | ₩42,039 | ₩41,581 | ₩41,635 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩42,077 | ₩42,077 | ₩41,748 | ₩41,959 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩42,071 | ₩42,533 | ₩42,071 | ₩42,262 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,823 | ₩41,930 | ₩41,622 | ₩41,919 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,742 | ₩41,780 | ₩41,595 | ₩41,642 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,474 | ₩41,943 | ₩41,474 | ₩41,943 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,140 | ₩41,554 | ₩41,069 | ₩41,451 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩41,065 | ₩41,206 | ₩41,045 | ₩41,206 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩41,061 | ₩41,245 | ₩41,061 | ₩41,113 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩41,058 | ₩41,648 | ₩41,058 | ₩41,593 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,856 | ₩41,192 | ₩40,793 | ₩41,115 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,321 | ₩40,643 | ₩40,321 | ₩40,551 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,650 | ₩39,664 | ₩39,461 | ₩39,585 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,664 | ₩39,758 | ₩39,590 | ₩39,618 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,409 | ₩39,516 | ₩39,262 | ₩39,491 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,490 | ₩39,704 | ₩39,490 | ₩39,653 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,650 | ₩39,650 | ₩39,295 | ₩39,338 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩39,034 | ₩39,624 | ₩39,034 | ₩39,161 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩39,007 | ₩39,315 | ₩39,007 | ₩39,074 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,739 | ₩39,034 | ₩38,739 | ₩38,891 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,457 | ₩38,739 | ₩38,417 | ₩38,417 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,377 | ₩38,390 | ₩37,970 | ₩37,970 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,846 | ₩38,900 | ₩38,678 | ₩38,846 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,422 | ₩39,422 | ₩39,172 | ₩39,172 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,717 | ₩39,717 | ₩39,208 | ₩39,208 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,355 | ₩39,676 | ₩39,355 | ₩39,618 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,369 | ₩39,798 | ₩39,302 | ₩39,744 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩39,074 | ₩39,342 | ₩39,020 | ₩39,290 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,449 | ₩39,449 | ₩39,288 | ₩39,331 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,637 | ₩39,865 | ₩39,453 | ₩39,453 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,168 | ₩39,315 | ₩39,101 | ₩39,193 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩39,074 | ₩39,275 | ₩38,995 | ₩39,203 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,195 | ₩39,215 | ₩39,060 | ₩39,213 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩39,101 | ₩39,274 | ₩39,087 | ₩39,141 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩39,074 | ₩39,208 | ₩39,056 | ₩39,174 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,886 | ₩39,105 | ₩38,752 | ₩39,070 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,296 | ₩38,631 | ₩38,296 | ₩38,568 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,377 | ₩38,578 | ₩38,336 | ₩38,548 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,854 | ₩38,241 | ₩37,639 | ₩38,145 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩39,060 | ₩39,060 | ₩38,099 | ₩38,099 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,765 | ₩38,846 | ₩38,591 | ₩38,693 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,524 | ₩38,980 | ₩38,524 | ₩38,867 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,302 | ₩39,396 | ₩38,916 | ₩38,967 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩39,114 | ₩39,641 | ₩39,114 | ₩39,417 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,945 | ₩39,999 | ₩39,337 | ₩39,416 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,825 | ₩39,986 | ₩39,825 | ₩39,892 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,744 | ₩39,996 | ₩39,744 | ₩39,905 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,650 | ₩39,932 | ₩39,650 | ₩39,878 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,779 | ₩39,030 | ₩38,618 | ₩39,030 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,315 | ₩39,408 | ₩39,103 | ₩39,278 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,355 | ₩39,610 | ₩39,355 | ₩39,532 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,248 | ₩39,504 | ₩39,168 | ₩39,173 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,852 | ₩39,945 | ₩39,759 | ₩39,911 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,543 | ₩39,624 | ₩39,397 | ₩39,557 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,693 | ₩39,752 | ₩39,622 | ₩39,624 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,267 | ₩40,294 | ₩40,039 | ₩40,066 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,704 | ₩39,945 | ₩39,664 | ₩39,898 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,865 | ₩39,932 | ₩39,782 | ₩39,858 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,530 | ₩39,543 | ₩39,392 | ₩39,449 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩39,034 | ₩39,262 | ₩39,034 | ₩39,168 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,993 | ₩39,099 | ₩38,631 | ₩38,792 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,940 | ₩39,034 | ₩38,765 | ₩38,853 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,195 | ₩39,449 | ₩39,195 | ₩39,349 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,578 | ₩38,846 | ₩38,578 | ₩38,806 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,858 | ₩39,074 | ₩38,658 | ₩38,779 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,727 | ₩38,727 | ₩38,497 | ₩38,611 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,599 | ₩38,283 | ₩37,599 | ₩37,894 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,336 | ₩38,524 | ₩38,135 | ₩38,330 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,744 | ₩38,744 | ₩37,183 | ₩37,231 | -3.90% | 5.8천 |
|---|