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 | ₩48,716 | ₩48,830 | ₩48,616 | ₩48,756 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,589 | ₩48,683 | ₩48,080 | ₩48,323 | -0.55% | 9천 |
| 2026.10.07 | ₩49,084 | ₩49,432 | ₩48,950 | ₩49,275 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,235 | ₩52,215 | ₩50,021 | ₩50,080 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,874 | ₩51,747 | ₩49,874 | ₩50,477 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,298 | ₩49,673 | ₩49,191 | ₩49,573 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,616 | ₩48,937 | ₩48,395 | ₩48,846 | +0.47% | 7천 |
| 2026.09.30 | ₩48,843 | ₩49,097 | ₩48,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,759 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,271 | ₩49,472 | ₩49,073 | ₩49,378 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,205 | ₩49,392 | ₩48,964 | ₩49,265 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,780 | ₩49,981 | ₩49,494 | ₩49,840 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,566 | ₩49,793 | ₩49,247 | ₩49,526 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,409 | ₩50,409 | ₩49,713 | ₩49,748 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,409 | ₩50,824 | ₩50,409 | ₩50,761 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,914 | ₩50,650 | ₩49,914 | ₩50,493 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,990 | ₩49,247 | ₩48,830 | ₩49,247 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩49,017 | ₩49,218 | ₩48,917 | ₩49,152 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,763 | ₩48,897 | ₩48,000 | ₩48,246 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,252 | ₩48,408 | ₩48,042 | ₩48,295 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,589 | ₩48,803 | ₩48,348 | ₩48,578 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,639 | ₩49,954 | ₩49,639 | ₩49,807 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,144 | ₩49,352 | ₩49,097 | ₩49,151 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,462 | ₩50,529 | ₩50,021 | ₩50,195 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,271 | ₩50,516 | ₩50,262 | ₩50,311 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,793 | ₩50,342 | ₩49,793 | ₩50,318 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩49,084 | ₩49,633 | ₩49,064 | ₩49,524 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩49,084 | ₩49,312 | ₩48,910 | ₩49,217 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,251 | ₩49,405 | ₩48,902 | ₩48,974 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,271 | ₩49,312 | ₩48,997 | ₩49,099 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,472 | ₩49,619 | ₩49,127 | ₩49,218 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,512 | ₩49,512 | ₩49,273 | ₩49,435 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,271 | ₩49,445 | ₩49,211 | ₩49,242 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩49,004 | ₩49,278 | ₩48,883 | ₩49,278 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,495 | ₩48,576 | ₩48,187 | ₩48,482 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,158 | ₩49,378 | ₩49,032 | ₩49,178 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,576 | ₩48,736 | ₩48,422 | ₩48,660 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,375 | ₩48,776 | ₩48,301 | ₩48,426 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,455 | ₩48,482 | ₩47,968 | ₩48,016 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,519 | ₩49,793 | ₩49,312 | ₩49,312 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,870 | ₩49,223 | ₩48,743 | ₩48,863 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,535 | ₩48,969 | ₩48,535 | ₩48,863 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,676 | ₩48,763 | ₩48,539 | ₩48,630 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,087 | ₩48,087 | ₩47,786 | ₩47,860 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,121 | ₩48,121 | ₩47,826 | ₩47,884 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,766 | ₩48,141 | ₩47,726 | ₩48,141 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,425 | ₩48,107 | ₩47,425 | ₩47,820 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,469 | ₩48,602 | ₩48,321 | ₩48,345 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩48,014 | ₩48,361 | ₩47,987 | ₩48,274 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,769 | ₩47,304 | ₩46,702 | ₩47,240 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,983 | ₩47,124 | ₩46,608 | ₩46,903 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩46,020 | ₩46,658 | ₩46,020 | ₩46,658 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,210 | ₩45,980 | ₩45,003 | ₩45,088 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,471 | ₩46,220 | ₩45,431 | ₩46,016 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,117 | ₩47,117 | ₩46,408 | ₩46,725 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,264 | ₩47,264 | ₩46,500 | ₩46,500 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,492 | ₩47,840 | ₩47,318 | ₩47,445 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,568 | ₩47,782 | ₩47,518 | ₩47,588 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,559 | ₩47,935 | ₩47,397 | ₩47,861 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,702 | ₩46,785 | ₩46,421 | ₩46,501 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,166 | ₩46,746 | ₩46,080 | ₩46,323 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩47,077 | ₩47,344 | ₩46,808 | ₩46,924 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,147 | ₩48,161 | ₩47,356 | ₩47,858 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,866 | ₩48,000 | ₩47,672 | ₩47,957 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,679 | ₩47,692 | ₩47,128 | ₩47,175 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,535 | ₩49,151 | ₩48,295 | ₩49,077 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,665 | ₩48,843 | ₩48,616 | ₩48,815 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,746 | ₩48,307 | ₩47,625 | ₩48,307 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,308 | ₩48,469 | ₩47,933 | ₩48,119 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,499 | ₩49,686 | ₩49,445 | ₩49,575 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,509 | ₩48,977 | ₩47,532 | ₩48,050 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,187 | ₩49,192 | ₩48,708 | ₩48,708 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,452 | ₩49,844 | ₩49,452 | ₩49,844 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩49,044 | ₩49,044 | ₩48,268 | ₩48,960 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,810 | ₩49,341 | ₩48,803 | ₩49,031 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,539 | ₩49,740 | ₩49,378 | ₩49,467 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,977 | ₩49,135 | ₩48,549 | ₩48,956 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,492 | ₩49,492 | ₩48,990 | ₩48,990 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,139 | ₩52,139 | ₩51,707 | ₩51,821 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,520 | ₩51,789 | ₩51,279 | ₩51,732 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,944 | ₩51,212 | ₩50,195 | ₩50,212 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,663 | ₩50,891 | ₩50,302 | ₩50,302 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,730 | ₩51,148 | ₩50,730 | ₩50,964 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩49,044 | ₩49,619 | ₩49,013 | ₩49,432 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,861 | ₩49,191 | ₩47,537 | ₩49,191 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,853 | ₩48,145 | ₩47,209 | ₩47,237 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,743 | ₩48,964 | ₩46,976 | ₩48,028 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩48,000 | ₩48,261 | ₩47,920 | ₩47,973 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,535 | ₩48,549 | ₩47,157 | ₩47,304 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,754 | ₩50,650 | ₩49,754 | ₩50,541 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,319 | ₩51,546 | ₩50,757 | ₩51,140 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,131 | ₩51,894 | ₩51,131 | ₩51,789 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,924 | ₩51,600 | ₩50,834 | ₩51,459 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,569 | ₩50,880 | ₩50,235 | ₩50,481 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,365 | ₩50,436 | ₩49,332 | ₩50,342 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,262 | ₩50,342 | ₩49,787 | ₩50,027 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,793 | ₩50,208 | ₩49,706 | ₩50,177 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,980 | ₩48,335 | ₩47,893 | ₩48,066 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,371 | ₩48,482 | ₩47,371 | ₩48,315 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,595 | ₩47,651 | ₩46,595 | ₩47,639 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,354 | ₩47,090 | ₩46,247 | ₩46,729 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,612 | ₩47,759 | ₩46,903 | ₩47,264 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,344 | ₩47,679 | ₩47,344 | ₩47,581 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩49,004 | ₩49,297 | ₩49,004 | ₩49,178 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,308 | ₩49,378 | ₩48,308 | ₩48,957 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,241 | ₩48,292 | ₩47,625 | ₩48,008 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,499 | ₩49,686 | ₩49,258 | ₩49,546 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,312 | ₩49,352 | ₩48,964 | ₩49,352 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩49,017 | ₩49,057 | ₩48,268 | ₩48,315 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,415 | ₩49,105 | ₩48,415 | ₩49,105 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩47,050 | ₩47,706 | ₩47,050 | ₩47,545 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,837 | ₩47,130 | ₩46,410 | ₩46,542 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,555 | ₩46,776 | ₩46,396 | ₩46,469 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,739 | ₩46,563 | ₩45,672 | ₩46,563 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,618 | ₩45,712 | ₩45,351 | ₩45,504 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,692 | ₩45,785 | ₩45,297 | ₩45,745 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩46,060 | ₩46,393 | ₩46,060 | ₩46,160 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,939 | ₩46,301 | ₩45,939 | ₩46,261 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,705 | ₩45,832 | ₩45,401 | ₩45,401 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,977 | ₩46,183 | ₩45,977 | ₩46,183 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,112 | ₩46,112 | ₩45,213 | ₩45,213 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,993 | ₩46,060 | ₩45,792 | ₩45,980 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,301 | ₩46,649 | ₩46,301 | ₩46,350 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,391 | ₩45,725 | ₩45,364 | ₩45,551 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,458 | ₩45,484 | ₩45,270 | ₩45,403 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,300 | ₩45,498 | ₩45,218 | ₩45,458 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,678 | ₩44,608 | ₩43,678 | ₩44,608 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,427 | ₩44,427 | ₩44,026 | ₩44,184 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,361 | ₩44,019 | ₩43,359 | ₩43,897 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,879 | ₩44,146 | ₩43,698 | ₩44,024 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,644 | ₩41,680 | ₩41,048 | ₩41,680 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,229 | ₩41,657 | ₩41,229 | ₩41,517 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,332 | ₩41,436 | ₩40,332 | ₩41,249 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,709 | ₩42,059 | ₩41,564 | ₩41,771 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,623 | ₩41,220 | ₩39,623 | ₩41,220 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,904 | ₩40,038 | ₩39,530 | ₩39,643 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,292 | ₩40,346 | ₩39,998 | ₩40,117 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,961 | ₩41,161 | ₩40,449 | ₩40,449 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,697 | ₩42,045 | ₩41,610 | ₩41,752 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,868 | ₩41,443 | ₩40,801 | ₩41,202 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,202 | ₩41,831 | ₩41,135 | ₩41,601 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,470 | ₩41,470 | ₩40,248 | ₩40,339 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,881 | ₩41,992 | ₩40,881 | ₩41,893 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,474 | ₩42,518 | ₩41,778 | ₩41,851 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,995 | ₩42,995 | ₩42,594 | ₩42,672 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,193 | ₩42,581 | ₩42,139 | ₩42,362 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,992 | ₩41,992 | ₩41,229 | ₩41,277 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,179 | ₩42,286 | ₩41,457 | ₩41,487 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,781 | ₩43,022 | ₩42,714 | ₩42,906 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,634 | ₩43,604 | ₩42,547 | ₩42,862 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,470 | ₩42,915 | ₩41,122 | ₩42,650 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,550 | ₩42,179 | ₩41,363 | ₩41,885 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,688 | ₩42,688 | ₩41,657 | ₩42,249 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,862 | ₩43,504 | ₩42,714 | ₩43,310 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,634 | ₩43,183 | ₩41,537 | ₩42,756 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,414 | ₩45,217 | ₩44,414 | ₩45,150 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,351 | ₩45,792 | ₩45,351 | ₩45,729 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,194 | ₩46,194 | ₩45,404 | ₩45,997 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,220 | ₩46,413 | ₩45,939 | ₩46,168 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,351 | ₩45,832 | ₩45,351 | ₩45,636 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,337 | ₩45,498 | ₩44,882 | ₩45,013 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,588 | ₩45,541 | ₩44,588 | ₩45,535 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,414 | ₩44,681 | ₩44,280 | ₩44,627 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,481 | ₩44,936 | ₩44,481 | ₩44,660 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,240 | ₩44,467 | ₩43,758 | ₩44,328 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩44,053 | ₩44,628 | ₩44,053 | ₩44,521 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,110 | ₩45,110 | ₩44,374 | ₩44,417 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,641 | ₩44,963 | ₩44,561 | ₩44,920 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,227 | ₩44,400 | ₩44,149 | ₩44,322 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,705 | ₩44,227 | ₩43,691 | ₩44,180 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,276 | ₩43,765 | ₩43,223 | ₩43,765 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,567 | ₩42,915 | ₩42,447 | ₩42,542 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,611 | ₩43,651 | ₩42,740 | ₩42,957 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,464 | ₩43,651 | ₩43,076 | ₩43,402 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩43,009 | ₩43,404 | ₩42,844 | ₩43,156 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,638 | ₩43,638 | ₩42,915 | ₩42,999 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,414 | ₩44,467 | ₩43,718 | ₩44,008 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩44,066 | ₩44,240 | ₩43,889 | ₩44,186 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,598 | ₩44,012 | ₩43,598 | ₩43,919 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,955 | ₩43,223 | ₩42,955 | ₩43,014 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,420 | ₩43,076 | ₩42,401 | ₩42,966 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,467 | ₩42,835 | ₩42,467 | ₩42,693 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,143 | ₩42,427 | ₩42,099 | ₩42,250 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,818 | ₩41,953 | ₩41,497 | ₩41,550 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,992 | ₩41,992 | ₩41,663 | ₩41,874 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,985 | ₩42,447 | ₩41,985 | ₩42,176 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,738 | ₩41,845 | ₩41,537 | ₩41,834 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,657 | ₩41,695 | ₩41,510 | ₩41,557 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,390 | ₩41,858 | ₩41,390 | ₩41,858 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩41,056 | ₩41,470 | ₩40,985 | ₩41,367 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,981 | ₩41,122 | ₩40,961 | ₩41,122 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,977 | ₩41,161 | ₩40,977 | ₩41,030 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,975 | ₩41,564 | ₩40,975 | ₩41,509 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,773 | ₩41,109 | ₩40,710 | ₩41,031 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,239 | ₩40,560 | ₩40,239 | ₩40,469 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,570 | ₩39,583 | ₩39,381 | ₩39,504 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,583 | ₩39,677 | ₩39,509 | ₩39,538 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,329 | ₩39,436 | ₩39,182 | ₩39,410 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,409 | ₩39,623 | ₩39,409 | ₩39,572 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,570 | ₩39,570 | ₩39,215 | ₩39,258 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,954 | ₩39,543 | ₩38,954 | ₩39,081 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,927 | ₩39,235 | ₩38,927 | ₩38,994 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,660 | ₩38,954 | ₩38,660 | ₩38,812 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,379 | ₩38,660 | ₩38,339 | ₩38,339 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,298 | ₩38,312 | ₩37,893 | ₩37,893 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,767 | ₩38,820 | ₩38,600 | ₩38,767 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,342 | ₩39,342 | ₩39,092 | ₩39,092 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,637 | ₩39,637 | ₩39,128 | ₩39,128 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,275 | ₩39,595 | ₩39,275 | ₩39,538 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,289 | ₩39,717 | ₩39,222 | ₩39,663 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,994 | ₩39,262 | ₩38,941 | ₩39,210 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,369 | ₩39,369 | ₩39,208 | ₩39,251 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,556 | ₩39,784 | ₩39,373 | ₩39,373 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,088 | ₩39,235 | ₩39,021 | ₩39,113 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,994 | ₩39,195 | ₩38,915 | ₩39,123 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,115 | ₩39,135 | ₩38,981 | ₩39,133 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩39,021 | ₩39,194 | ₩39,008 | ₩39,061 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,994 | ₩39,128 | ₩38,977 | ₩39,095 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,807 | ₩39,025 | ₩38,673 | ₩38,990 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,218 | ₩38,553 | ₩38,218 | ₩38,490 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,298 | ₩38,499 | ₩38,258 | ₩38,470 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,777 | ₩38,163 | ₩37,562 | ₩38,067 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,981 | ₩38,981 | ₩38,021 | ₩38,021 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,686 | ₩38,767 | ₩38,513 | ₩38,614 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,446 | ₩38,901 | ₩38,446 | ₩38,788 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,222 | ₩39,315 | ₩38,836 | ₩38,887 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩39,034 | ₩39,560 | ₩39,034 | ₩39,337 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,864 | ₩39,918 | ₩39,257 | ₩39,336 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,744 | ₩39,904 | ₩39,744 | ₩39,811 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,663 | ₩39,915 | ₩39,663 | ₩39,824 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,570 | ₩39,851 | ₩39,570 | ₩39,797 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,700 | ₩38,950 | ₩38,539 | ₩38,950 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,235 | ₩39,327 | ₩39,024 | ₩39,198 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,275 | ₩39,530 | ₩39,275 | ₩39,452 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,168 | ₩39,424 | ₩39,088 | ₩39,093 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,770 | ₩39,864 | ₩39,678 | ₩39,829 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,463 | ₩39,543 | ₩39,317 | ₩39,476 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,613 | ₩39,671 | ₩39,542 | ₩39,543 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,185 | ₩40,212 | ₩39,958 | ₩39,985 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,623 | ₩39,864 | ₩39,583 | ₩39,817 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,784 | ₩39,851 | ₩39,701 | ₩39,777 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,449 | ₩39,463 | ₩39,311 | ₩39,369 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,954 | ₩39,182 | ₩38,954 | ₩39,088 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,914 | ₩39,020 | ₩38,553 | ₩38,713 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,860 | ₩38,954 | ₩38,686 | ₩38,773 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,115 | ₩39,369 | ₩39,115 | ₩39,269 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,499 | ₩38,767 | ₩38,499 | ₩38,727 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,779 | ₩38,994 | ₩38,579 | ₩38,700 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,648 | ₩38,648 | ₩38,419 | ₩38,533 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,522 | ₩38,205 | ₩37,522 | ₩37,817 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,258 | ₩38,446 | ₩38,058 | ₩38,252 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,665 | ₩38,665 | ₩37,107 | ₩37,156 | -3.90% | 5.8천 |
|---|