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 | ₩48,632 | ₩48,746 | ₩48,532 | ₩48,672 | +0.08% | 5.8천 |
| 2026.10.08 | ₩48,505 | ₩48,599 | ₩47,997 | ₩48,239 | -0.55% | 9천 |
| 2026.10.07 | ₩48,999 | ₩49,347 | ₩48,866 | ₩49,190 | +0.39% | 1.2만 |
| 2026.10.06 | ₩50,148 | ₩52,125 | ₩49,934 | ₩49,993 | -0.31% | 9.3천 |
| 2026.10.05 | ₩49,788 | ₩51,658 | ₩49,788 | ₩50,390 | +1.21% | 1.9만 |
| 2026.10.02 | ₩49,213 | ₩49,587 | ₩49,106 | ₩49,487 | +0.56% | 1.1만 |
| 2026.10.01 | ₩48,532 | ₩48,852 | ₩48,311 | ₩48,762 | +0.47% | 7천 |
| 2026.09.30 | ₩48,759 | ₩49,013 | ₩48,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,675 |
| -0.17% |
| 1.3만 |
| 2026.09.29 | ₩49,186 | ₩49,387 | ₩48,989 | ₩49,293 | +0.22% | 7.1만 |
|---|
| 2026.09.28 | ₩49,120 | ₩49,307 | ₩48,879 | ₩49,180 | +0.12% | 5.6천 |
|---|
| 2026.09.25 | ₩49,694 | ₩49,894 | ₩49,408 | ₩49,754 | +0.12% | 9.4천 |
|---|
| 2026.09.24 | ₩49,480 | ₩49,707 | ₩49,162 | ₩49,440 | -0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩50,322 | ₩50,322 | ₩49,627 | ₩49,662 | -1.31% | 7.8천 |
|---|
| 2026.09.22 | ₩50,322 | ₩50,736 | ₩50,322 | ₩50,673 | +0.70% | 3만 |
|---|
| 2026.09.21 | ₩49,828 | ₩50,562 | ₩49,828 | ₩50,406 | +1.16% | 1.4만 |
|---|
| 2026.09.18 | ₩48,906 | ₩49,162 | ₩48,746 | ₩49,162 | +0.52% | 9.4천 |
|---|
| 2026.09.17 | ₩48,933 | ₩49,133 | ₩48,832 | ₩49,067 | +0.28% | 8.7천 |
|---|
| 2026.09.16 | ₩48,679 | ₩48,812 | ₩47,917 | ₩48,163 | -1.06% | 1.5만 |
|---|
| 2026.09.15 | ₩48,168 | ₩48,325 | ₩47,959 | ₩48,211 | +0.09% | 2.7만 |
|---|
| 2026.09.14 | ₩48,505 | ₩48,719 | ₩48,265 | ₩48,494 | -0.02% | 8.7천 |
|---|
| 2026.09.11 | ₩49,554 | ₩49,868 | ₩49,554 | ₩49,721 | +0.34% | 8.9천 |
|---|
| 2026.09.10 | ₩49,059 | ₩49,267 | ₩49,013 | ₩49,066 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩50,375 | ₩50,442 | ₩49,934 | ₩50,108 | -0.53% | 1만 |
|---|
| 2026.09.08 | ₩50,184 | ₩50,429 | ₩50,175 | ₩50,224 | +0.08% | 6.3천 |
|---|
| 2026.09.04 | ₩49,707 | ₩50,255 | ₩49,707 | ₩50,231 | +1.05% | 5.2만 |
|---|
| 2026.09.03 | ₩48,999 | ₩49,547 | ₩48,979 | ₩49,439 | +0.90% | 1.6만 |
|---|
| 2026.09.02 | ₩48,999 | ₩49,226 | ₩48,826 | ₩49,132 | +0.27% | 1.8만 |
|---|
| 2026.09.01 | ₩49,166 | ₩49,320 | ₩48,818 | ₩48,890 | -0.56% | 9.5천 |
|---|
| 2026.08.31 | ₩49,186 | ₩49,226 | ₩48,913 | ₩49,014 | -0.35% | 5.4천 |
|---|
| 2026.08.28 | ₩49,387 | ₩49,534 | ₩49,042 | ₩49,133 | -0.51% | 8.2천 |
|---|
| 2026.08.27 | ₩49,427 | ₩49,427 | ₩49,188 | ₩49,349 | -0.16% | 8.3천 |
|---|
| 2026.08.26 | ₩49,186 | ₩49,360 | ₩49,126 | ₩49,157 | -0.06% | 9.5천 |
|---|
| 2026.08.25 | ₩48,919 | ₩49,193 | ₩48,799 | ₩49,193 | +0.56% | 1.1만 |
|---|
| 2026.08.24 | ₩48,412 | ₩48,492 | ₩48,104 | ₩48,398 | -0.03% | 1.2만 |
|---|
| 2026.08.21 | ₩49,073 | ₩49,293 | ₩48,947 | ₩49,093 | +0.04% | 6.8천 |
|---|
| 2026.08.20 | ₩48,492 | ₩48,652 | ₩48,338 | ₩48,576 | +0.17% | 9.8천 |
|---|
| 2026.08.19 | ₩48,291 | ₩48,692 | ₩48,218 | ₩48,342 | +0.11% | 9.2천 |
|---|
| 2026.08.18 | ₩48,371 | ₩48,398 | ₩47,885 | ₩47,933 | -0.91% | 9천 |
|---|
| 2026.08.17 | ₩49,434 | ₩49,707 | ₩49,226 | ₩49,226 | -0.42% | 7.8천 |
|---|
| 2026.08.14 | ₩48,786 | ₩49,138 | ₩48,659 | ₩48,779 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩48,452 | ₩48,884 | ₩48,452 | ₩48,779 | +0.68% | 6.1천 |
|---|
| 2026.08.12 | ₩48,592 | ₩48,679 | ₩48,456 | ₩48,546 | -0.09% | 9.7천 |
|---|
| 2026.08.11 | ₩48,004 | ₩48,004 | ₩47,704 | ₩47,777 | -0.47% | 4.5천 |
|---|
| 2026.08.10 | ₩48,038 | ₩48,038 | ₩47,744 | ₩47,801 | -0.49% | 6.5천 |
|---|
| 2026.08.07 | ₩47,684 | ₩48,058 | ₩47,643 | ₩48,058 | +0.78% | 6.2천 |
|---|
| 2026.08.06 | ₩47,343 | ₩48,024 | ₩47,343 | ₩47,737 | +0.83% | 9.6천 |
|---|
| 2026.08.05 | ₩48,385 | ₩48,518 | ₩48,238 | ₩48,262 | -0.25% | 5.8천 |
|---|
| 2026.08.04 | ₩47,931 | ₩48,278 | ₩47,904 | ₩48,191 | +0.54% | 1만 |
|---|
| 2026.08.03 | ₩46,688 | ₩47,223 | ₩46,622 | ₩47,159 | +1.01% | 1.6만 |
|---|
| 2026.07.31 | ₩46,902 | ₩47,042 | ₩46,528 | ₩46,822 | -0.17% | 9.9천 |
|---|
| 2026.07.30 | ₩45,940 | ₩46,577 | ₩45,940 | ₩46,577 | +1.39% | 9.4천 |
|---|
| 2026.07.29 | ₩45,132 | ₩45,900 | ₩44,925 | ₩45,010 | -0.27% | 6.6천 |
|---|
| 2026.07.28 | ₩45,393 | ₩46,141 | ₩45,352 | ₩45,936 | +1.20% | 4.3만 |
|---|
| 2026.07.27 | ₩47,036 | ₩47,036 | ₩46,328 | ₩46,644 | -0.83% | 4.4만 |
|---|
| 2026.07.24 | ₩47,183 | ₩47,183 | ₩46,420 | ₩46,420 | -1.62% | 2.3만 |
|---|
| 2026.07.23 | ₩47,410 | ₩47,757 | ₩47,236 | ₩47,363 | -0.10% | 37.1만 |
|---|
| 2026.07.22 | ₩47,486 | ₩47,700 | ₩47,436 | ₩47,506 | +0.04% | 7.1천 |
|---|
| 2026.07.21 | ₩47,476 | ₩47,852 | ₩47,315 | ₩47,778 | +0.64% | 5.5천 |
|---|
| 2026.07.20 | ₩46,622 | ₩46,704 | ₩46,341 | ₩46,421 | -0.43% | 1.2만 |
|---|
| 2026.07.17 | ₩46,086 | ₩46,666 | ₩46,000 | ₩46,243 | +0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩46,996 | ₩47,263 | ₩46,727 | ₩46,843 | -0.32% | 8.2천 |
|---|
| 2026.07.15 | ₩48,064 | ₩48,078 | ₩47,275 | ₩47,776 | -0.60% | 3.7천 |
|---|
| 2026.07.14 | ₩47,784 | ₩47,917 | ₩47,590 | ₩47,875 | +0.19% | 1.1만 |
|---|
| 2026.07.13 | ₩47,597 | ₩47,610 | ₩47,046 | ₩47,093 | -1.06% | 7.7천 |
|---|
| 2026.07.10 | ₩48,452 | ₩49,066 | ₩48,211 | ₩48,993 | +1.12% | 1.8만 |
|---|
| 2026.07.09 | ₩48,581 | ₩48,759 | ₩48,532 | ₩48,731 | +0.31% | 6.5천 |
|---|
| 2026.07.08 | ₩47,663 | ₩48,223 | ₩47,543 | ₩48,223 | +1.17% | 5.4천 |
|---|
| 2026.07.07 | ₩48,225 | ₩48,385 | ₩47,851 | ₩48,036 | -0.39% | 6.5천 |
|---|
| 2026.07.06 | ₩49,413 | ₩49,600 | ₩49,360 | ₩49,490 | +0.15% | 5.7천 |
|---|
| 2026.07.02 | ₩48,425 | ₩48,892 | ₩47,450 | ₩47,967 | -0.95% | 7.2천 |
|---|
| 2026.07.01 | ₩49,102 | ₩49,108 | ₩48,624 | ₩48,624 | -0.97% | 5.5만 |
|---|
| 2026.06.30 | ₩49,367 | ₩49,758 | ₩49,367 | ₩49,758 | +0.79% | 6.9천 |
|---|
| 2026.06.29 | ₩48,959 | ₩48,959 | ₩48,184 | ₩48,875 | -0.17% | 6.6천 |
|---|
| 2026.06.26 | ₩48,725 | ₩49,256 | ₩48,719 | ₩48,946 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩49,454 | ₩49,654 | ₩49,293 | ₩49,381 | -0.15% | 1.2만 |
|---|
| 2026.06.24 | ₩48,892 | ₩49,050 | ₩48,465 | ₩48,871 | -0.04% | 8천 |
|---|
| 2026.06.23 | ₩49,407 | ₩49,407 | ₩48,906 | ₩48,906 | -1.01% | 6.7천 |
|---|
| 2026.06.22 | ₩52,049 | ₩52,049 | ₩51,618 | ₩51,731 | -0.61% | 1.2만 |
|---|
| 2026.06.18 | ₩51,431 | ₩51,699 | ₩51,190 | ₩51,643 | +0.41% | 7.5천 |
|---|
| 2026.06.17 | ₩50,856 | ₩51,123 | ₩50,108 | ₩50,125 | -1.44% | 7.4천 |
|---|
| 2026.06.16 | ₩50,576 | ₩50,803 | ₩50,215 | ₩50,215 | -0.71% | 1만 |
|---|
| 2026.06.15 | ₩50,642 | ₩51,059 | ₩50,642 | ₩50,876 | +0.46% | 5.7천 |
|---|
| 2026.06.12 | ₩48,959 | ₩49,534 | ₩48,929 | ₩49,347 | +0.79% | 7.4천 |
|---|
| 2026.06.11 | ₩47,778 | ₩49,106 | ₩47,455 | ₩49,106 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩47,770 | ₩48,062 | ₩47,128 | ₩47,156 | -1.29% | 1.4만 |
|---|
| 2026.06.09 | ₩48,659 | ₩48,879 | ₩46,895 | ₩47,945 | -1.47% | 1.3만 |
|---|
| 2026.06.08 | ₩47,917 | ₩48,178 | ₩47,837 | ₩47,891 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩48,452 | ₩48,465 | ₩47,076 | ₩47,223 | -2.54% | 1.4만 |
|---|
| 2026.06.04 | ₩49,669 | ₩50,562 | ₩49,669 | ₩50,454 | +1.58% | 1.4만 |
|---|
| 2026.06.03 | ₩51,230 | ₩51,457 | ₩50,669 | ₩51,051 | -0.35% | 1.4만 |
|---|
| 2026.06.02 | ₩51,043 | ₩51,805 | ₩51,043 | ₩51,699 | +1.29% | 1.9만 |
|---|
| 2026.06.01 | ₩50,836 | ₩51,511 | ₩50,747 | ₩51,370 | +1.05% | 9.6천 |
|---|
| 2026.05.29 | ₩50,482 | ₩50,792 | ₩50,148 | ₩50,394 | -0.17% | 1.4만 |
|---|
| 2026.05.28 | ₩49,280 | ₩50,349 | ₩49,246 | ₩50,255 | +1.98% | 1.3만 |
|---|
| 2026.05.27 | ₩50,175 | ₩50,255 | ₩49,701 | ₩49,941 | -0.47% | 8.8천 |
|---|
| 2026.05.26 | ₩49,707 | ₩50,121 | ₩49,621 | ₩50,091 | +0.77% | 3.1만 |
|---|
| 2026.05.22 | ₩47,897 | ₩48,251 | ₩47,810 | ₩47,983 | +0.18% | 8.2천 |
|---|
| 2026.05.21 | ₩47,289 | ₩48,398 | ₩47,289 | ₩48,231 | +1.99% | 9.1천 |
|---|
| 2026.05.20 | ₩46,515 | ₩47,569 | ₩46,515 | ₩47,557 | +2.24% | 6천 |
|---|
| 2026.05.19 | ₩46,274 | ₩47,009 | ₩46,167 | ₩46,648 | +0.81% | 6.7천 |
|---|
| 2026.05.18 | ₩47,530 | ₩47,677 | ₩46,822 | ₩47,183 | -0.73% | 1만 |
|---|
| 2026.05.15 | ₩47,263 | ₩47,597 | ₩47,263 | ₩47,499 | +0.50% | 1.1만 |
|---|
| 2026.05.14 | ₩48,919 | ₩49,212 | ₩48,919 | ₩49,093 | +0.36% | 5.4천 |
|---|
| 2026.05.13 | ₩48,225 | ₩49,293 | ₩48,225 | ₩48,872 | +1.34% | 2.1만 |
|---|
| 2026.05.12 | ₩48,158 | ₩48,209 | ₩47,543 | ₩47,925 | -0.48% | 1.3만 |
|---|
| 2026.05.11 | ₩49,413 | ₩49,600 | ₩49,173 | ₩49,460 | +0.09% | 1.3만 |
|---|
| 2026.05.08 | ₩49,226 | ₩49,267 | ₩48,879 | ₩49,267 | +0.08% | 4.9천 |
|---|
| 2026.05.07 | ₩48,933 | ₩48,973 | ₩48,184 | ₩48,231 | -1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩48,331 | ₩49,021 | ₩48,331 | ₩49,021 | +1.43% | 2.9천 |
|---|
| 2026.05.05 | ₩46,969 | ₩47,623 | ₩46,969 | ₩47,463 | +1.05% | 6.6천 |
|---|
| 2026.05.04 | ₩46,756 | ₩47,049 | ₩46,330 | ₩46,461 | -0.63% | 6.7천 |
|---|
| 2026.05.01 | ₩46,475 | ₩46,695 | ₩46,316 | ₩46,389 | -0.18% | 6.1천 |
|---|
| 2026.04.30 | ₩45,660 | ₩46,483 | ₩45,593 | ₩46,483 | +1.80% | 1만 |
|---|
| 2026.04.29 | ₩45,539 | ₩45,633 | ₩45,272 | ₩45,426 | -0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩45,613 | ₩45,706 | ₩45,219 | ₩45,666 | +0.12% | 5.7천 |
|---|
| 2026.04.27 | ₩45,980 | ₩46,313 | ₩45,980 | ₩46,080 | +0.22% | 6.5천 |
|---|
| 2026.04.24 | ₩45,860 | ₩46,221 | ₩45,860 | ₩46,181 | +0.70% | 2.5천 |
|---|
| 2026.04.23 | ₩45,626 | ₩45,753 | ₩45,323 | ₩45,323 | -0.66% | 7.5천 |
|---|
| 2026.04.22 | ₩45,897 | ₩46,103 | ₩45,897 | ₩46,103 | +0.45% | 3.7천 |
|---|
| 2026.04.21 | ₩46,032 | ₩46,032 | ₩45,135 | ₩45,135 | -1.95% | 9.2천 |
|---|
| 2026.04.20 | ₩45,914 | ₩45,980 | ₩45,713 | ₩45,900 | -0.03% | 6.6천 |
|---|
| 2026.04.17 | ₩46,221 | ₩46,568 | ₩46,221 | ₩46,270 | +0.11% | 7.4천 |
|---|
| 2026.04.16 | ₩45,312 | ₩45,646 | ₩45,286 | ₩45,473 | +0.35% | 1.4만 |
|---|
| 2026.04.15 | ₩45,379 | ₩45,406 | ₩45,192 | ₩45,324 | -0.12% | 6.6천 |
|---|
| 2026.04.14 | ₩45,222 | ₩45,419 | ₩45,140 | ₩45,379 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩43,602 | ₩44,531 | ₩43,602 | ₩44,531 | +2.13% | 5.3천 |
|---|
| 2026.04.10 | ₩44,351 | ₩44,351 | ₩43,950 | ₩44,107 | -0.55% | 8.5천 |
|---|
| 2026.04.09 | ₩43,286 | ₩43,943 | ₩43,285 | ₩43,822 | +1.24% | 6.7천 |
|---|
| 2026.04.08 | ₩43,803 | ₩44,070 | ₩43,623 | ₩43,948 | +0.33% | 1.3만 |
|---|
| 2026.04.07 | ₩41,572 | ₩41,608 | ₩40,978 | ₩41,608 | +0.09% | 5천 |
|---|
| 2026.04.06 | ₩41,158 | ₩41,585 | ₩41,158 | ₩41,445 | +0.70% | 1.2만 |
|---|
| 2026.04.02 | ₩40,263 | ₩41,365 | ₩40,263 | ₩41,178 | +2.27% | 5.4천 |
|---|
| 2026.04.01 | ₩41,637 | ₩41,986 | ₩41,492 | ₩41,699 | +0.15% | 6.7천 |
|---|
| 2026.03.31 | ₩39,555 | ₩41,148 | ₩39,555 | ₩41,148 | +4.03% | 4.7천 |
|---|
| 2026.03.30 | ₩39,835 | ₩39,969 | ₩39,461 | ₩39,575 | -0.65% | 8천 |
|---|
| 2026.03.27 | ₩40,223 | ₩40,276 | ₩39,929 | ₩40,048 | -0.44% | 4.6천 |
|---|
| 2026.03.26 | ₩40,891 | ₩41,090 | ₩40,379 | ₩40,379 | -1.25% | 6.6천 |
|---|
| 2026.03.25 | ₩41,625 | ₩41,973 | ₩41,539 | ₩41,680 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩40,797 | ₩41,372 | ₩40,730 | ₩41,131 | +0.82% | 3만 |
|---|
| 2026.03.23 | ₩41,131 | ₩41,759 | ₩41,064 | ₩41,529 | +0.97% | 7.5천 |
|---|
| 2026.03.20 | ₩41,398 | ₩41,398 | ₩40,179 | ₩40,270 | -2.73% | 4.6천 |
|---|
| 2026.03.19 | ₩40,811 | ₩41,919 | ₩40,811 | ₩41,820 | +2.47% | 5.1천 |
|---|
| 2026.03.18 | ₩42,400 | ₩42,444 | ₩41,706 | ₩41,779 | -1.47% | 4.5천 |
|---|
| 2026.03.17 | ₩42,921 | ₩42,921 | ₩42,520 | ₩42,598 | -0.75% | 5.5천 |
|---|
| 2026.03.16 | ₩42,120 | ₩42,507 | ₩42,066 | ₩42,289 | +0.40% | 6.5천 |
|---|
| 2026.03.13 | ₩41,919 | ₩41,919 | ₩41,158 | ₩41,206 | -1.70% | 7.7천 |
|---|
| 2026.03.12 | ₩42,106 | ₩42,213 | ₩41,385 | ₩41,416 | -1.64% | 9.5천 |
|---|
| 2026.03.11 | ₩42,707 | ₩42,948 | ₩42,641 | ₩42,832 | +0.29% | 8.3천 |
|---|
| 2026.03.10 | ₩42,561 | ₩43,529 | ₩42,474 | ₩42,788 | +0.53% | 3.9천 |
|---|
| 2026.03.09 | ₩41,398 | ₩42,841 | ₩41,051 | ₩42,577 | +2.85% | 6.6천 |
|---|
| 2026.03.06 | ₩41,478 | ₩42,106 | ₩41,291 | ₩41,812 | +0.81% | 8.2천 |
|---|
| 2026.03.05 | ₩42,614 | ₩42,614 | ₩41,585 | ₩42,176 | -1.03% | 9.5천 |
|---|
| 2026.03.04 | ₩42,788 | ₩43,429 | ₩42,641 | ₩43,235 | +1.05% | 6.2천 |
|---|
| 2026.03.03 | ₩42,561 | ₩43,108 | ₩41,465 | ₩42,682 | +0.29% | 2.4만 |
|---|
| 2026.03.02 | ₩44,337 | ₩45,139 | ₩44,337 | ₩45,072 | +1.66% | 1.5만 |
|---|
| 2026.02.27 | ₩45,272 | ₩45,713 | ₩45,272 | ₩45,650 | +0.84% | 6.9천 |
|---|
| 2026.02.26 | ₩46,114 | ₩46,114 | ₩45,326 | ₩45,918 | -0.43% | 1.1만 |
|---|
| 2026.02.25 | ₩46,141 | ₩46,333 | ₩45,860 | ₩46,089 | -0.11% | 5.8천 |
|---|
| 2026.02.24 | ₩45,272 | ₩45,753 | ₩45,272 | ₩45,557 | +0.63% | 1.8만 |
|---|
| 2026.02.23 | ₩45,259 | ₩45,419 | ₩44,805 | ₩44,936 | -0.71% | 1.3만 |
|---|
| 2026.02.20 | ₩44,511 | ₩45,462 | ₩44,511 | ₩45,457 | +2.12% | 1.1만 |
|---|
| 2026.02.19 | ₩44,337 | ₩44,604 | ₩44,204 | ₩44,550 | +0.48% | 1만 |
|---|
| 2026.02.18 | ₩44,404 | ₩44,858 | ₩44,404 | ₩44,583 | +0.40% | 5.7천 |
|---|
| 2026.02.17 | ₩44,164 | ₩44,391 | ₩43,683 | ₩44,252 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩43,977 | ₩44,551 | ₩43,977 | ₩44,444 | +1.06% | 6.8천 |
|---|
| 2026.02.12 | ₩45,032 | ₩45,032 | ₩44,297 | ₩44,340 | -1.54% | 4.8천 |
|---|
| 2026.02.11 | ₩44,564 | ₩44,885 | ₩44,484 | ₩44,842 | +0.62% | 7.4천 |
|---|
| 2026.02.10 | ₩44,150 | ₩44,324 | ₩44,073 | ₩44,245 | +0.21% | 9.7천 |
|---|
| 2026.02.09 | ₩43,629 | ₩44,150 | ₩43,616 | ₩44,103 | +1.09% | 7.5천 |
|---|
| 2026.02.06 | ₩43,202 | ₩43,689 | ₩43,148 | ₩43,689 | +1.13% | 7.8천 |
|---|
| 2026.02.05 | ₩42,494 | ₩42,841 | ₩42,373 | ₩42,468 | -0.06% | 1.1만 |
|---|
| 2026.02.04 | ₩43,536 | ₩43,576 | ₩42,666 | ₩42,882 | -1.50% | 9.3천 |
|---|
| 2026.02.03 | ₩43,389 | ₩43,576 | ₩43,001 | ₩43,327 | -0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩42,935 | ₩43,329 | ₩42,770 | ₩43,081 | +0.34% | 1.2만 |
|---|
| 2026.01.30 | ₩43,562 | ₩43,562 | ₩42,841 | ₩42,925 | -1.46% | 6.3천 |
|---|
| 2026.01.29 | ₩44,337 | ₩44,391 | ₩43,643 | ₩43,932 | -0.91% | 8.6천 |
|---|
| 2026.01.28 | ₩43,990 | ₩44,164 | ₩43,814 | ₩44,110 | +0.27% | 6.5천 |
|---|
| 2026.01.27 | ₩43,522 | ₩43,936 | ₩43,522 | ₩43,843 | +0.74% | 7.1천 |
|---|
| 2026.01.26 | ₩42,881 | ₩43,148 | ₩42,881 | ₩42,940 | +0.14% | 4.3천 |
|---|
| 2026.01.23 | ₩42,347 | ₩43,001 | ₩42,328 | ₩42,892 | +1.29% | 1.4만 |
|---|
| 2026.01.22 | ₩42,394 | ₩42,761 | ₩42,394 | ₩42,619 | +0.53% | 1.8만 |
|---|
| 2026.01.21 | ₩42,070 | ₩42,353 | ₩42,026 | ₩42,177 | +0.25% | 5.1천 |
|---|
| 2026.01.20 | ₩41,746 | ₩41,881 | ₩41,425 | ₩41,478 | -0.64% | 1.7만 |
|---|
| 2026.01.16 | ₩41,919 | ₩41,919 | ₩41,591 | ₩41,802 | -0.28% | 1.3만 |
|---|
| 2026.01.15 | ₩41,913 | ₩42,373 | ₩41,913 | ₩42,104 | +0.46% | 9.7천 |
|---|
| 2026.01.14 | ₩41,665 | ₩41,772 | ₩41,465 | ₩41,762 | +0.23% | 3천 |
|---|
| 2026.01.13 | ₩41,585 | ₩41,623 | ₩41,438 | ₩41,485 | -0.24% | 6.1천 |
|---|
| 2026.01.12 | ₩41,318 | ₩41,786 | ₩41,318 | ₩41,786 | +1.13% | 5.1천 |
|---|
| 2026.01.09 | ₩40,986 | ₩41,398 | ₩40,915 | ₩41,295 | +0.76% | 1.3만 |
|---|
| 2026.01.08 | ₩40,911 | ₩41,051 | ₩40,891 | ₩41,051 | +0.34% | 2.4천 |
|---|
| 2026.01.07 | ₩40,907 | ₩41,090 | ₩40,907 | ₩40,959 | +0.13% | 4.3천 |
|---|
| 2026.01.06 | ₩40,904 | ₩41,492 | ₩40,904 | ₩41,437 | +1.30% | 2.3만 |
|---|
| 2026.01.05 | ₩40,702 | ₩41,038 | ₩40,640 | ₩40,960 | +0.63% | 1.5만 |
|---|
| 2026.01.02 | ₩40,169 | ₩40,490 | ₩40,169 | ₩40,399 | +0.57% | 2천 |
|---|
| 2025.12.31 | ₩39,501 | ₩39,515 | ₩39,313 | ₩39,436 | -0.17% | 4.4천 |
|---|
| 2025.12.30 | ₩39,515 | ₩39,608 | ₩39,441 | ₩39,469 | -0.11% | 4.3천 |
|---|
| 2025.12.29 | ₩39,261 | ₩39,368 | ₩39,114 | ₩39,342 | +0.21% | 1.2만 |
|---|
| 2025.12.26 | ₩39,341 | ₩39,555 | ₩39,341 | ₩39,504 | +0.41% | 8.8천 |
|---|
| 2025.12.24 | ₩39,501 | ₩39,501 | ₩39,147 | ₩39,190 | -0.79% | 5.2천 |
|---|
| 2025.12.23 | ₩38,887 | ₩39,475 | ₩38,887 | ₩39,014 | +0.33% | 4.8만 |
|---|
| 2025.12.22 | ₩38,860 | ₩39,167 | ₩38,860 | ₩38,927 | +0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩38,593 | ₩38,887 | ₩38,593 | ₩38,745 | +0.39% | 9.9천 |
|---|
| 2025.12.18 | ₩38,312 | ₩38,593 | ₩38,272 | ₩38,272 | -0.10% | 1.1만 |
|---|
| 2025.12.17 | ₩38,232 | ₩38,246 | ₩37,828 | ₩37,828 | -1.06% | 5천 |
|---|
| 2025.12.16 | ₩38,700 | ₩38,753 | ₩38,533 | ₩38,700 | 0.00% | 5.2천 |
|---|
| 2025.12.15 | ₩39,274 | ₩39,274 | ₩39,024 | ₩39,024 | -0.64% | 4.2천 |
|---|
| 2025.12.12 | ₩39,568 | ₩39,568 | ₩39,061 | ₩39,061 | -1.28% | 7.1천 |
|---|
| 2025.12.11 | ₩39,207 | ₩39,527 | ₩39,207 | ₩39,469 | +0.67% | 5.2천 |
|---|
| 2025.12.10 | ₩39,221 | ₩39,648 | ₩39,154 | ₩39,595 | +0.95% | 9.6천 |
|---|
| 2025.12.09 | ₩38,927 | ₩39,194 | ₩38,874 | ₩39,142 | +0.55% | 6.4천 |
|---|
| 2025.12.08 | ₩39,301 | ₩39,301 | ₩39,141 | ₩39,183 | -0.30% | 5.7천 |
|---|
| 2025.12.05 | ₩39,488 | ₩39,715 | ₩39,305 | ₩39,305 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,020 | ₩39,167 | ₩38,954 | ₩39,046 | +0.07% | 1.9만 |
|---|
| 2025.12.03 | ₩38,927 | ₩39,127 | ₩38,848 | ₩39,055 | +0.33% | 7천 |
|---|
| 2025.12.02 | ₩39,047 | ₩39,067 | ₩38,914 | ₩39,066 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩38,954 | ₩39,126 | ₩38,940 | ₩38,994 | +0.10% | 5.2천 |
|---|
| 2025.11.28 | ₩38,927 | ₩39,061 | ₩38,910 | ₩39,027 | +0.26% | 6.7천 |
|---|
| 2025.11.26 | ₩38,740 | ₩38,958 | ₩38,606 | ₩38,923 | +0.47% | 2.3천 |
|---|
| 2025.11.25 | ₩38,152 | ₩38,486 | ₩38,152 | ₩38,423 | +0.71% | 4.7천 |
|---|
| 2025.11.24 | ₩38,232 | ₩38,433 | ₩38,192 | ₩38,403 | +0.45% | 1.1만 |
|---|
| 2025.11.21 | ₩37,711 | ₩38,097 | ₩37,498 | ₩38,001 | +0.77% | 3.7천 |
|---|
| 2025.11.20 | ₩38,914 | ₩38,914 | ₩37,956 | ₩37,956 | -2.46% | 7.5천 |
|---|
| 2025.11.19 | ₩38,620 | ₩38,700 | ₩38,446 | ₩38,548 | -0.19% | 4.9천 |
|---|
| 2025.11.18 | ₩38,379 | ₩38,833 | ₩38,379 | ₩38,721 | +0.89% | 5.9천 |
|---|
| 2025.11.17 | ₩39,154 | ₩39,248 | ₩38,769 | ₩38,820 | -0.85% | 7.7천 |
|---|
| 2025.11.14 | ₩38,967 | ₩39,492 | ₩38,967 | ₩39,269 | +0.77% | 6.7천 |
|---|
| 2025.11.13 | ₩39,795 | ₩39,849 | ₩39,189 | ₩39,268 | -1.33% | 4.7천 |
|---|
| 2025.11.12 | ₩39,675 | ₩39,835 | ₩39,675 | ₩39,742 | +0.17% | 3천 |
|---|
| 2025.11.11 | ₩39,595 | ₩39,846 | ₩39,595 | ₩39,755 | +0.40% | 3.5천 |
|---|
| 2025.11.10 | ₩39,501 | ₩39,782 | ₩39,501 | ₩39,728 | +0.57% | 4천 |
|---|
| 2025.11.07 | ₩38,633 | ₩38,883 | ₩38,473 | ₩38,883 | +0.65% | 6.7천 |
|---|
| 2025.11.06 | ₩39,167 | ₩39,260 | ₩38,956 | ₩39,130 | -0.10% | 1.2만 |
|---|
| 2025.11.05 | ₩39,207 | ₩39,461 | ₩39,207 | ₩39,384 | +0.45% | 1.1만 |
|---|
| 2025.11.04 | ₩39,101 | ₩39,356 | ₩39,020 | ₩39,026 | -0.19% | 5.1천 |
|---|
| 2025.11.03 | ₩39,702 | ₩39,795 | ₩39,610 | ₩39,761 | +0.15% | 1.3만 |
|---|
| 2025.10.31 | ₩39,395 | ₩39,475 | ₩39,249 | ₩39,408 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩39,544 | ₩39,603 | ₩39,473 | ₩39,475 | -0.18% | 3.2천 |
|---|
| 2025.10.29 | ₩40,116 | ₩40,143 | ₩39,889 | ₩39,915 | -0.50% | 1.2만 |
|---|
| 2025.10.28 | ₩39,555 | ₩39,795 | ₩39,515 | ₩39,749 | +0.49% | 3.9천 |
|---|
| 2025.10.27 | ₩39,715 | ₩39,782 | ₩39,632 | ₩39,708 | -0.02% | 6.7천 |
|---|
| 2025.10.24 | ₩39,381 | ₩39,395 | ₩39,244 | ₩39,301 | -0.20% | 8.4천 |
|---|
| 2025.10.23 | ₩38,887 | ₩39,114 | ₩38,887 | ₩39,020 | +0.34% | 3.2천 |
|---|
| 2025.10.22 | ₩38,847 | ₩38,952 | ₩38,486 | ₩38,646 | -0.52% | 5.8천 |
|---|
| 2025.10.21 | ₩38,793 | ₩38,887 | ₩38,620 | ₩38,707 | -0.22% | 9.7천 |
|---|
| 2025.10.20 | ₩39,047 | ₩39,301 | ₩39,047 | ₩39,201 | +0.39% | 7만 |
|---|
| 2025.10.17 | ₩38,433 | ₩38,700 | ₩38,433 | ₩38,660 | +0.59% | 7.4천 |
|---|
| 2025.10.16 | ₩38,712 | ₩38,927 | ₩38,513 | ₩38,633 | -0.20% | 2.5만 |
|---|
| 2025.10.15 | ₩38,581 | ₩38,581 | ₩38,353 | ₩38,466 | -0.30% | 4.4천 |
|---|
| 2025.10.14 | ₩37,458 | ₩38,139 | ₩37,458 | ₩37,751 | +0.78% | 2.3만 |
|---|
| 2025.10.13 | ₩38,192 | ₩38,379 | ₩37,992 | ₩38,186 | -0.02% | 6.4천 |
|---|
| 2025.10.10 | ₩38,598 | ₩38,598 | ₩37,043 | ₩37,091 | -3.90% | 5.8천 |
|---|