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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,975 | ₩52,322 | ₩48,179 | ₩48,856 | -2.24% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩49,305 | ₩49,774 | ₩48,494 | ₩49,674 | +0.75% | 10.7만 |
| 2026.09.21–2026.09.25 | ₩50,016 | ₩50,927 | ₩49,348 | ₩49,942 | -0.15% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩48,688 | ₩49,348 | ₩48,098 | ₩49,348 | +1.35% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩50,374 | ₩50,632 | ₩49,198 | ₩49,908 | -0.92% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩49,372 | ₩50,445 | ₩49,002 | ₩50,421 | +2.12% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩48,594 | ₩49,721 | ₩48,286 | ₩49,318 | +1.49% | 4.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,895 |
| ₩48,066 |
| ₩49,278 |
| -0.69% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩48,219 | ₩49,324 | ₩47,884 | ₩48,963 | +1.54% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,864 | ₩48,701 | ₩46,797 | ₩48,239 | +2.93% | 4.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,213 | ₩47,220 | ₩45,094 | ₩46,999 | -0.45% | 11.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,797 | ₩48,032 | ₩46,516 | ₩46,595 | -0.43% | 41.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,776 | ₩48,259 | ₩46,174 | ₩46,418 | -2.84% | 4.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,600 | ₩49,788 | ₩47,723 | ₩49,178 | -0.85% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,144 | ₩49,946 | ₩47,629 | ₩48,148 | -2.03% | 7.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,245 | ₩52,245 | ₩48,648 | ₩49,131 | -5.96% | 4.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,834 | ₩51,894 | ₩50,297 | ₩51,838 | +1.98% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,098 | ₩49,721 | ₩47,072 | ₩49,533 | +2.98% | 5.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,028 | ₩52,000 | ₩47,253 | ₩47,401 | -7.11% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,895 | ₩50,984 | ₩49,432 | ₩50,584 | +1.38% | 6.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,709 | ₩48,581 | ₩46,342 | ₩48,164 | +0.95% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,600 | ₩49,788 | ₩47,441 | ₩47,678 | -3.87% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,933 | ₩49,452 | ₩46,505 | ₩49,452 | +5.37% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,154 | ₩46,871 | ₩45,389 | ₩46,564 | +0.89% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,087 | ₩46,395 | ₩45,305 | ₩46,355 | +0.58% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,767 | ₩46,744 | ₩43,767 | ₩46,445 | +6.12% | 4.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,313 | ₩44,518 | ₩41,132 | ₩44,274 | +7.17% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,986 | ₩42,144 | ₩39,610 | ₩41,333 | +3.37% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,286 | ₩42,131 | ₩40,080 | ₩40,199 | -2.63% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,279 | ₩43,083 | ₩40,330 | ₩40,421 | -4.39% | 2.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,554 | ₩43,693 | ₩41,206 | ₩41,361 | -0.46% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,504 | ₩45,309 | ₩41,447 | ₩41,970 | -5.69% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,430 | ₩46,508 | ₩44,974 | ₩45,823 | +0.86% | 5.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,330 | ₩45,634 | ₩43,847 | ₩45,628 | +2.93% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,794 | ₩45,202 | ₩43,780 | ₩44,612 | +1.87% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,097 | ₩43,854 | ₩42,533 | ₩43,854 | +1.76% | 5.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,043 | ₩44,558 | ₩43,003 | ₩43,087 | +0.10% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,903 | ₩43,164 | ₩41,581 | ₩43,054 | +2.75% | 5.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,474 | ₩42,533 | ₩41,474 | ₩41,959 | +1.17% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,856 | ₩41,648 | ₩40,793 | ₩41,451 | +1.46% | 5.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,409 | ₩40,643 | ₩39,262 | ₩40,551 | +2.90% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,007 | ₩39,704 | ₩39,007 | ₩39,653 | +1.66% | 8.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,422 | ₩39,422 | ₩37,970 | ₩38,891 | -1.35% | 3.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,449 | ₩39,798 | ₩39,020 | ₩39,208 | -0.61% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,101 | ₩39,865 | ₩38,995 | ₩39,453 | +0.90% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,377 | ₩39,208 | ₩38,296 | ₩39,174 | +2.08% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,302 | ₩39,396 | ₩37,639 | ₩38,145 | -2.94% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,650 | ₩39,999 | ₩39,114 | ₩39,417 | -0.59% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,852 | ₩39,945 | ₩38,618 | ₩39,030 | -2.06% | 4.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,865 | ₩40,294 | ₩39,397 | ₩39,557 | -0.77% | 4.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,195 | ₩39,543 | ₩38,631 | ₩39,449 | +0.65% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,336 | ₩39,074 | ₩37,599 | ₩38,806 | +1.22% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,744 | ₩38,744 | ₩37,183 | ₩37,231 | -3.90% | 5.8천 |
|---|