시장 데이터를 불러오는 중
전체 종목
Russell Investments Global Equity ETF 과거 주가
Russell Investments Global Equity ETF · RGLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments Global Equity ETF · RGLO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,685 | ₩44,859 | ₩44,645 | ₩44,805 | +0.27% | 2.2만 |
| 2026.10.08 | ₩44,445 | ₩44,765 | ₩44,431 | ₩44,562 | +0.26% | 3.5만 |
| 2026.10.07 | ₩44,618 | ₩44,887 | ₩44,501 | ₩44,833 | +0.48% | 2.4만 |
| 2026.10.06 | ₩44,979 | ₩45,313 | ₩44,979 | ₩45,072 | +0.21% | 2.2만 |
| 2026.10.05 | ₩44,525 | ₩44,912 | ₩44,525 | ₩44,797 | +0.61% | 2.3만 |
| 2026.10.02 | ₩44,478 | ₩44,552 | ₩44,286 | ₩44,505 | +0.06% | 2.1만 |
| 2026.10.01 | ₩44,218 | ₩44,231 | ₩43,884 | ₩44,184 | -0.08% | 2.1만 |
| 2026.09.30 | ₩44,525 | ₩44,605 | ₩44,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,325 |
| -0.45% |
| 3.1만 |
| 2026.09.29 | ₩44,378 | ₩44,525 | ₩44,164 | ₩44,477 | +0.22% | 6.3만 |
|---|
| 2026.09.28 | ₩44,592 | ₩45,286 | ₩44,438 | ₩44,582 | -0.02% | 2.3만 |
|---|
| 2026.09.25 | ₩44,645 | ₩44,887 | ₩44,512 | ₩44,843 | +0.44% | 2.8만 |
|---|
| 2026.09.24 | ₩44,338 | ₩44,859 | ₩44,326 | ₩44,638 | +0.68% | 2.2만 |
|---|
| 2026.09.23 | ₩45,059 | ₩45,059 | ₩44,552 | ₩44,598 | -1.02% | 2.6만 |
|---|
| 2026.09.22 | ₩45,059 | ₩45,192 | ₩44,939 | ₩45,056 | -0.01% | 3.5만 |
|---|
| 2026.09.21 | ₩44,658 | ₩45,166 | ₩44,538 | ₩45,063 | +0.91% | 3.1만 |
|---|
| 2026.09.18 | ₩44,124 | ₩44,431 | ₩44,124 | ₩44,385 | +0.59% | 2.2만 |
|---|
| 2026.09.17 | ₩44,218 | ₩44,472 | ₩44,218 | ₩44,402 | +0.42% | 1.4만 |
|---|
| 2026.09.16 | ₩44,098 | ₩44,431 | ₩43,737 | ₩43,963 | -0.31% | 3.6만 |
|---|
| 2026.09.15 | ₩44,325 | ₩44,672 | ₩44,034 | ₩44,034 | -0.66% | 2.2만 |
|---|
| 2026.09.14 | ₩44,253 | ₩44,792 | ₩44,245 | ₩44,636 | +0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩44,859 | ₩44,859 | ₩44,592 | ₩44,689 | -0.38% | 3.5만 |
|---|
| 2026.09.10 | ₩44,058 | ₩44,925 | ₩44,058 | ₩44,391 | +0.76% | 3.6만 |
|---|
| 2026.09.09 | ₩44,405 | ₩44,772 | ₩44,311 | ₩44,512 | +0.24% | 5.2만 |
|---|
| 2026.09.08 | ₩44,885 | ₩45,192 | ₩44,752 | ₩44,864 | -0.05% | 4.8만 |
|---|
| 2026.09.04 | ₩44,925 | ₩45,102 | ₩44,925 | ₩45,032 | +0.24% | 2만 |
|---|
| 2026.09.03 | ₩44,859 | ₩45,233 | ₩44,859 | ₩45,178 | +0.71% | 4.8만 |
|---|
| 2026.09.02 | ₩44,458 | ₩45,233 | ₩44,458 | ₩44,698 | +0.54% | 8.1만 |
|---|
| 2026.09.01 | ₩44,498 | ₩44,698 | ₩44,351 | ₩44,530 | +0.07% | 3.2만 |
|---|
| 2026.08.31 | ₩44,618 | ₩44,892 | ₩44,589 | ₩44,772 | +0.34% | 1.7만 |
|---|
| 2026.08.28 | ₩44,912 | ₩45,246 | ₩44,885 | ₩45,019 | +0.24% | 2.1만 |
|---|
| 2026.08.27 | ₩45,072 | ₩45,620 | ₩44,760 | ₩45,039 | -0.07% | 1.8만 |
|---|
| 2026.08.26 | ₩44,845 | ₩45,239 | ₩44,705 | ₩45,070 | +0.50% | 4만 |
|---|
| 2026.08.25 | ₩44,805 | ₩44,952 | ₩44,708 | ₩44,952 | +0.33% | 3.3만 |
|---|
| 2026.08.24 | ₩44,578 | ₩44,832 | ₩44,552 | ₩44,732 | +0.34% | 3.4만 |
|---|
| 2026.08.21 | ₩44,685 | ₩44,924 | ₩44,645 | ₩44,837 | +0.34% | 2.5만 |
|---|
| 2026.08.20 | ₩44,552 | ₩44,765 | ₩44,552 | ₩44,606 | +0.12% | 2.4만 |
|---|
| 2026.08.19 | ₩44,872 | ₩45,019 | ₩44,779 | ₩44,844 | -0.06% | 2.4만 |
|---|
| 2026.08.18 | ₩45,046 | ₩45,046 | ₩44,816 | ₩44,933 | -0.25% | 2.4만 |
|---|
| 2026.08.17 | ₩45,353 | ₩45,526 | ₩45,246 | ₩45,318 | -0.08% | 2.8만 |
|---|
| 2026.08.14 | ₩45,299 | ₩45,653 | ₩45,206 | ₩45,326 | +0.06% | 3.1만 |
|---|
| 2026.08.13 | ₩45,219 | ₩45,553 | ₩45,219 | ₩45,395 | +0.39% | 2.3만 |
|---|
| 2026.08.12 | ₩45,059 | ₩45,319 | ₩45,059 | ₩45,273 | +0.47% | 2.9만 |
|---|
| 2026.08.11 | ₩45,150 | ₩45,246 | ₩44,952 | ₩45,012 | -0.30% | 1.2만 |
|---|
| 2026.08.10 | ₩45,273 | ₩45,459 | ₩45,139 | ₩45,294 | +0.05% | 2.6만 |
|---|
| 2026.08.07 | ₩45,259 | ₩45,459 | ₩45,046 | ₩45,373 | +0.25% | 2.1만 |
|---|
| 2026.08.06 | ₩44,992 | ₩45,967 | ₩44,992 | ₩45,166 | +0.39% | 3.3만 |
|---|
| 2026.08.05 | ₩45,393 | ₩45,419 | ₩45,166 | ₩45,306 | -0.19% | 2만 |
|---|
| 2026.08.04 | ₩44,658 | ₩45,192 | ₩44,658 | ₩45,128 | +1.05% | 1.3만 |
|---|
| 2026.08.03 | ₩44,258 | ₩44,605 | ₩44,204 | ₩44,552 | +0.66% | 2.5만 |
|---|
| 2026.07.31 | ₩43,711 | ₩44,086 | ₩43,550 | ₩44,086 | +0.86% | 3만 |
|---|
| 2026.07.30 | ₩43,488 | ₩43,731 | ₩43,377 | ₩43,727 | +0.55% | 2.2만 |
|---|
| 2026.07.29 | ₩43,156 | ₩43,314 | ₩42,749 | ₩42,749 | -0.94% | 1.7만 |
|---|
| 2026.07.28 | ₩43,043 | ₩43,417 | ₩42,976 | ₩43,354 | +0.72% | 8.5천 |
|---|
| 2026.07.27 | ₩43,283 | ₩43,430 | ₩43,003 | ₩43,310 | +0.06% | 4.2만 |
|---|
| 2026.07.24 | ₩43,150 | ₩43,604 | ₩43,150 | ₩43,303 | +0.36% | 2.3만 |
|---|
| 2026.07.23 | ₩43,217 | ₩43,350 | ₩43,163 | ₩43,270 | +0.12% | 2.3만 |
|---|
| 2026.07.22 | ₩43,791 | ₩44,084 | ₩43,723 | ₩43,824 | +0.08% | 2.3만 |
|---|
| 2026.07.21 | ₩43,377 | ₩43,871 | ₩43,377 | ₩43,791 | +0.95% | 2만 |
|---|
| 2026.07.20 | ₩43,361 | ₩43,550 | ₩43,243 | ₩43,277 | -0.19% | 4만 |
|---|
| 2026.07.17 | ₩43,257 | ₩43,684 | ₩43,257 | ₩43,476 | +0.51% | 3.3만 |
|---|
| 2026.07.16 | ₩43,857 | ₩44,351 | ₩43,737 | ₩43,833 | -0.05% | 3만 |
|---|
| 2026.07.15 | ₩44,004 | ₩44,298 | ₩43,844 | ₩44,127 | +0.28% | 1.6만 |
|---|
| 2026.07.14 | ₩43,884 | ₩44,018 | ₩43,764 | ₩43,897 | +0.03% | 2.8만 |
|---|
| 2026.07.13 | ₩43,964 | ₩43,964 | ₩43,711 | ₩43,741 | -0.51% | 2.3만 |
|---|
| 2026.07.10 | ₩43,951 | ₩44,285 | ₩43,924 | ₩44,104 | +0.35% | 4.2만 |
|---|
| 2026.07.09 | ₩43,590 | ₩43,911 | ₩43,524 | ₩43,824 | +0.54% | 2.6만 |
|---|
| 2026.07.08 | ₩43,417 | ₩43,630 | ₩43,250 | ₩43,594 | +0.41% | 1.9만 |
|---|
| 2026.07.07 | ₩43,897 | ₩43,897 | ₩43,557 | ₩43,688 | -0.48% | 2.1만 |
|---|
| 2026.07.06 | ₩43,740 | ₩43,964 | ₩43,724 | ₩43,924 | +0.42% | 1.4만 |
|---|
| 2026.07.02 | ₩43,297 | ₩43,751 | ₩43,136 | ₩43,294 | -0.01% | 2.5만 |
|---|
| 2026.07.01 | ₩43,217 | ₩43,524 | ₩43,217 | ₩43,298 | +0.19% | 1.4만 |
|---|
| 2026.06.30 | ₩43,150 | ₩44,505 | ₩43,150 | ₩43,448 | +0.69% | 3.3만 |
|---|
| 2026.06.29 | ₩42,656 | ₩43,310 | ₩42,656 | ₩43,150 | +1.16% | 2.2만 |
|---|
| 2026.06.26 | ₩42,522 | ₩42,896 | ₩42,496 | ₩42,733 | +0.50% | 9.1천 |
|---|
| 2026.06.25 | ₩42,869 | ₩42,963 | ₩42,622 | ₩42,745 | -0.29% | 3.2만 |
|---|
| 2026.06.24 | ₩42,856 | ₩43,083 | ₩42,641 | ₩42,736 | -0.28% | 2.2만 |
|---|
| 2026.06.23 | ₩42,616 | ₩43,123 | ₩42,229 | ₩42,740 | +0.29% | 3만 |
|---|
| 2026.06.22 | ₩43,657 | ₩43,711 | ₩43,390 | ₩43,488 | -0.39% | 2.7만 |
|---|
| 2026.06.18 | ₩43,604 | ₩43,684 | ₩43,430 | ₩43,661 | +0.13% | 1.5만 |
|---|
| 2026.06.17 | ₩43,777 | ₩44,965 | ₩43,003 | ₩43,480 | -0.68% | 2.7만 |
|---|
| 2026.06.16 | ₩43,737 | ₩44,258 | ₩43,737 | ₩43,943 | +0.47% | 2.3만 |
|---|
| 2026.06.15 | ₩43,831 | ₩43,923 | ₩43,697 | ₩43,805 | -0.06% | 1.9만 |
|---|
| 2026.06.12 | ₩43,110 | ₩43,330 | ₩42,903 | ₩43,198 | +0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩42,349 | ₩43,156 | ₩42,262 | ₩43,156 | +1.91% | 4.1만 |
|---|
| 2026.06.10 | ₩42,669 | ₩42,763 | ₩41,027 | ₩42,135 | -1.25% | 5.1만 |
|---|
| 2026.06.09 | ₩43,096 | ₩43,203 | ₩41,908 | ₩42,709 | -0.90% | 3.5만 |
|---|
| 2026.06.08 | ₩43,096 | ₩43,136 | ₩42,656 | ₩42,732 | -0.85% | 3.4만 |
|---|
| 2026.06.05 | ₩43,550 | ₩44,391 | ₩42,669 | ₩42,891 | -1.51% | 4.9만 |
|---|
| 2026.06.04 | ₩43,564 | ₩44,044 | ₩43,537 | ₩43,859 | +0.68% | 4.8만 |
|---|
| 2026.06.03 | ₩43,737 | ₩43,791 | ₩43,510 | ₩43,614 | -0.28% | 5만 |
|---|
| 2026.06.02 | ₩43,924 | ₩44,538 | ₩43,897 | ₩43,964 | +0.09% | 3.2만 |
|---|
| 2026.06.01 | ₩43,484 | ₩44,351 | ₩43,484 | ₩44,100 | +1.42% | 2.1만 |
|---|
| 2026.05.29 | ₩43,310 | ₩43,897 | ₩43,310 | ₩43,662 | +0.81% | 8.4만 |
|---|
| 2026.05.28 | ₩43,417 | ₩44,058 | ₩43,295 | ₩43,670 | +0.58% | 4.8만 |
|---|
| 2026.05.27 | ₩43,464 | ₩43,564 | ₩43,323 | ₩43,517 | +0.12% | 3.9만 |
|---|
| 2026.05.26 | ₩43,457 | ₩43,670 | ₩43,431 | ₩43,550 | +0.22% | 6.9만 |
|---|
| 2026.05.22 | ₩43,390 | ₩43,444 | ₩43,163 | ₩43,249 | -0.33% | 2.5만 |
|---|
| 2026.05.21 | ₩42,776 | ₩43,484 | ₩42,776 | ₩43,309 | +1.25% | 3.7만 |
|---|
| 2026.05.20 | ₩42,695 | ₩43,136 | ₩42,695 | ₩43,136 | +1.04% | 2.1만 |
|---|
| 2026.05.19 | ₩42,516 | ₩42,763 | ₩42,464 | ₩42,464 | -0.12% | 1.8만 |
|---|
| 2026.05.18 | ₩43,016 | ₩43,030 | ₩42,456 | ₩42,780 | -0.55% | 3.5만 |
|---|
| 2026.05.15 | ₩42,749 | ₩43,190 | ₩42,749 | ₩42,963 | +0.50% | 4.5만 |
|---|
| 2026.05.14 | ₩43,297 | ₩43,537 | ₩43,203 | ₩43,437 | +0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩42,789 | ₩43,504 | ₩42,789 | ₩43,197 | +0.95% | 4.2만 |
|---|
| 2026.05.12 | ₩42,689 | ₩42,923 | ₩42,589 | ₩42,868 | +0.42% | 4.5만 |
|---|
| 2026.05.11 | ₩42,976 | ₩43,070 | ₩42,884 | ₩42,938 | -0.09% | 3.6만 |
|---|
| 2026.05.08 | ₩42,976 | ₩43,030 | ₩42,789 | ₩42,970 | -0.02% | 2.5만 |
|---|
| 2026.05.07 | ₩42,883 | ₩43,070 | ₩42,629 | ₩42,749 | -0.31% | 4.3만 |
|---|
| 2026.05.06 | ₩42,148 | ₩42,996 | ₩42,148 | ₩42,996 | +2.01% | 1.1만 |
|---|
| 2026.05.05 | ₩41,735 | ₩42,189 | ₩41,735 | ₩42,108 | +0.90% | 2.8만 |
|---|
| 2026.05.04 | ₩41,851 | ₩42,108 | ₩41,374 | ₩41,721 | -0.31% | 2.9만 |
|---|
| 2026.05.01 | ₩42,095 | ₩42,242 | ₩41,988 | ₩42,068 | -0.06% | 2.1만 |
|---|
| 2026.04.30 | ₩41,446 | ₩41,975 | ₩41,414 | ₩41,909 | +1.12% | 1.9만 |
|---|
| 2026.04.29 | ₩41,281 | ₩41,574 | ₩40,413 | ₩41,444 | +0.39% | 2.6만 |
|---|
| 2026.04.28 | ₩41,481 | ₩41,588 | ₩40,954 | ₩41,505 | +0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩41,454 | ₩42,015 | ₩41,454 | ₩41,687 | +0.56% | 2.1만 |
|---|
| 2026.04.24 | ₩41,321 | ₩42,082 | ₩41,321 | ₩41,608 | +0.69% | 1.1만 |
|---|
| 2026.04.23 | ₩41,468 | ₩41,614 | ₩41,267 | ₩41,429 | -0.09% | 2.9만 |
|---|
| 2026.04.22 | ₩41,361 | ₩41,588 | ₩41,281 | ₩41,484 | +0.30% | 1.4만 |
|---|
| 2026.04.21 | ₩41,668 | ₩41,788 | ₩41,241 | ₩41,283 | -0.92% | 3.8만 |
|---|
| 2026.04.20 | ₩41,975 | ₩41,975 | ₩41,598 | ₩41,749 | -0.54% | 2.4만 |
|---|
| 2026.04.17 | ₩41,788 | ₩42,209 | ₩41,788 | ₩41,975 | +0.45% | 1.6만 |
|---|
| 2026.04.16 | ₩41,441 | ₩41,641 | ₩41,241 | ₩41,301 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩41,227 | ₩41,548 | ₩41,054 | ₩41,468 | +0.58% | 2.2만 |
|---|
| 2026.04.14 | ₩40,893 | ₩41,321 | ₩40,893 | ₩41,132 | +0.58% | 4.4만 |
|---|
| 2026.04.13 | ₩40,266 | ₩40,893 | ₩40,173 | ₩40,873 | +1.51% | 2만 |
|---|
| 2026.04.10 | ₩40,586 | ₩40,586 | ₩40,319 | ₩40,546 | -0.10% | 2.7만 |
|---|
| 2026.04.09 | ₩40,052 | ₩40,653 | ₩40,003 | ₩40,480 | +1.07% | 1.9만 |
|---|
| 2026.04.08 | ₩40,106 | ₩40,319 | ₩39,943 | ₩40,259 | +0.38% | 2.4만 |
|---|
| 2026.04.07 | ₩38,984 | ₩39,385 | ₩38,553 | ₩39,108 | +0.32% | 1.5만 |
|---|
| 2026.04.06 | ₩38,797 | ₩39,198 | ₩38,652 | ₩38,990 | +0.50% | 3.8만 |
|---|
| 2026.04.02 | ₩38,357 | ₩39,131 | ₩38,157 | ₩38,930 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩38,611 | ₩39,278 | ₩38,530 | ₩38,991 | +0.99% | 2.3만 |
|---|
| 2026.03.31 | ₩37,836 | ₩39,024 | ₩37,769 | ₩38,676 | +2.22% | 2.1만 |
|---|
| 2026.03.30 | ₩38,464 | ₩38,464 | ₩37,182 | ₩37,442 | -2.66% | 3.1만 |
|---|
| 2026.03.27 | ₩38,290 | ₩38,290 | ₩37,382 | ₩37,442 | -2.21% | 1.6만 |
|---|
| 2026.03.26 | ₩38,384 | ₩38,931 | ₩38,130 | ₩38,210 | -0.45% | 2.9만 |
|---|
| 2026.03.25 | ₩38,825 | ₩39,719 | ₩38,534 | ₩38,837 | +0.03% | 6만 |
|---|
| 2026.03.24 | ₩38,250 | ₩39,185 | ₩38,250 | ₩38,701 | +1.18% | 7.4만 |
|---|
| 2026.03.23 | ₩38,597 | ₩38,851 | ₩38,457 | ₩38,521 | -0.20% | 1.8만 |
|---|
| 2026.03.20 | ₩38,544 | ₩38,597 | ₩37,986 | ₩38,097 | -1.16% | 2.1만 |
|---|
| 2026.03.19 | ₩38,597 | ₩39,692 | ₩38,490 | ₩38,898 | +0.78% | 2.4만 |
|---|
| 2026.03.18 | ₩39,305 | ₩40,573 | ₩38,998 | ₩39,031 | -0.70% | 1.7만 |
|---|
| 2026.03.17 | ₩39,825 | ₩40,186 | ₩39,438 | ₩39,618 | -0.52% | 1.9만 |
|---|
| 2026.03.16 | ₩39,225 | ₩39,545 | ₩39,178 | ₩39,438 | +0.54% | 2.3만 |
|---|
| 2026.03.13 | ₩39,131 | ₩39,452 | ₩38,891 | ₩38,928 | -0.52% | 2.8만 |
|---|
| 2026.03.12 | ₩39,385 | ₩39,625 | ₩39,145 | ₩39,215 | -0.43% | 2만 |
|---|
| 2026.03.11 | ₩39,772 | ₩39,972 | ₩39,692 | ₩39,845 | +0.18% | 2.3만 |
|---|
| 2026.03.10 | ₩39,799 | ₩40,213 | ₩39,719 | ₩39,899 | +0.25% | 1.3만 |
|---|
| 2026.03.09 | ₩39,198 | ₩40,012 | ₩38,891 | ₩39,837 | +1.63% | 2.6만 |
|---|
| 2026.03.06 | ₩39,505 | ₩39,799 | ₩39,225 | ₩39,645 | +0.35% | 3.1만 |
|---|
| 2026.03.05 | ₩39,892 | ₩40,287 | ₩39,652 | ₩40,059 | +0.42% | 2.8만 |
|---|
| 2026.03.04 | ₩40,079 | ₩40,594 | ₩40,079 | ₩40,438 | +0.90% | 1.8만 |
|---|
| 2026.03.03 | ₩39,839 | ₩40,306 | ₩39,438 | ₩40,153 | +0.79% | 5.3만 |
|---|
| 2026.03.02 | ₩40,480 | ₩41,027 | ₩40,480 | ₩40,889 | +1.01% | 3.7만 |
|---|
| 2026.02.27 | ₩41,067 | ₩41,494 | ₩40,720 | ₩41,000 | -0.16% | 3.8만 |
|---|
| 2026.02.26 | ₩41,107 | ₩41,668 | ₩41,080 | ₩41,424 | +0.77% | 3.3만 |
|---|
| 2026.02.25 | ₩41,080 | ₩41,454 | ₩41,080 | ₩41,398 | +0.77% | 5.3만 |
|---|
| 2026.02.24 | ₩40,693 | ₩41,094 | ₩40,693 | ₩40,992 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩41,147 | ₩41,147 | ₩40,626 | ₩40,735 | -1.00% | 3.2만 |
|---|
| 2026.02.20 | ₩40,720 | ₩41,267 | ₩40,720 | ₩41,199 | +1.18% | 4.1만 |
|---|
| 2026.02.19 | ₩40,787 | ₩40,893 | ₩40,733 | ₩40,843 | +0.14% | 3.3만 |
|---|
| 2026.02.18 | ₩40,853 | ₩41,120 | ₩40,787 | ₩40,922 | +0.17% | 2.8만 |
|---|
| 2026.02.17 | ₩40,653 | ₩40,920 | ₩40,373 | ₩40,747 | +0.23% | 1.9만 |
|---|
| 2026.02.13 | ₩40,506 | ₩40,974 | ₩40,426 | ₩40,800 | +0.73% | 2.4만 |
|---|
| 2026.02.12 | ₩41,414 | ₩41,414 | ₩40,673 | ₩40,673 | -1.79% | 1.5만 |
|---|
| 2026.02.11 | ₩41,027 | ₩41,241 | ₩40,899 | ₩41,142 | +0.28% | 2.3만 |
|---|
| 2026.02.10 | ₩41,187 | ₩41,361 | ₩41,067 | ₩41,127 | -0.15% | 3.5만 |
|---|
| 2026.02.09 | ₩40,893 | ₩41,241 | ₩40,893 | ₩41,104 | +0.52% | 2.1만 |
|---|
| 2026.02.06 | ₩40,422 | ₩40,887 | ₩40,422 | ₩40,887 | +1.15% | 2.5만 |
|---|
| 2026.02.05 | ₩40,079 | ₩40,440 | ₩40,026 | ₩40,099 | +0.05% | 2.6만 |
|---|
| 2026.02.04 | ₩40,907 | ₩41,187 | ₩40,357 | ₩40,582 | -0.79% | 2.5만 |
|---|
| 2026.02.03 | ₩41,080 | ₩41,080 | ₩40,453 | ₩40,739 | -0.83% | 2.5만 |
|---|
| 2026.02.02 | ₩40,880 | ₩41,181 | ₩40,840 | ₩41,034 | +0.38% | 3만 |
|---|
| 2026.01.30 | ₩40,707 | ₩41,040 | ₩40,700 | ₩40,783 | +0.19% | 2.8만 |
|---|
| 2026.01.29 | ₩41,067 | ₩41,107 | ₩40,533 | ₩41,040 | -0.07% | 3.6만 |
|---|
| 2026.01.28 | ₩40,934 | ₩41,454 | ₩40,813 | ₩41,004 | +0.17% | 2.3만 |
|---|
| 2026.01.27 | ₩40,960 | ₩41,201 | ₩40,960 | ₩41,106 | +0.36% | 2.6만 |
|---|
| 2026.01.26 | ₩40,693 | ₩40,880 | ₩40,675 | ₩40,776 | +0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩40,173 | ₩40,647 | ₩40,173 | ₩40,576 | +1.00% | 4.3만 |
|---|
| 2026.01.22 | ₩40,319 | ₩40,560 | ₩40,226 | ₩40,397 | +0.19% | 6.3만 |
|---|
| 2026.01.21 | ₩39,679 | ₩40,400 | ₩36,408 | ₩40,139 | +1.16% | 5.5만 |
|---|
| 2026.01.20 | ₩39,999 | ₩40,066 | ₩39,590 | ₩39,653 | -0.86% | 2.9만 |
|---|
| 2026.01.16 | ₩40,640 | ₩40,640 | ₩40,253 | ₩40,550 | -0.22% | 4.4만 |
|---|
| 2026.01.15 | ₩40,680 | ₩40,680 | ₩40,438 | ₩40,473 | -0.51% | 3.2만 |
|---|
| 2026.01.14 | ₩40,386 | ₩40,426 | ₩40,239 | ₩40,354 | -0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩40,493 | ₩40,707 | ₩40,305 | ₩40,422 | -0.17% | 1.8만 |
|---|
| 2026.01.12 | ₩40,453 | ₩40,893 | ₩40,453 | ₩40,693 | +0.59% | 1.5만 |
|---|
| 2026.01.09 | ₩40,386 | ₩40,626 | ₩40,166 | ₩40,529 | +0.35% | 3.8만 |
|---|
| 2026.01.08 | ₩40,199 | ₩40,286 | ₩40,092 | ₩40,213 | +0.03% | 7천 |
|---|
| 2026.01.07 | ₩40,253 | ₩40,486 | ₩40,170 | ₩40,219 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩39,705 | ₩40,493 | ₩39,705 | ₩40,406 | +1.77% | 7만 |
|---|
| 2026.01.05 | ₩39,705 | ₩40,190 | ₩39,705 | ₩40,099 | +0.99% | 6.1만 |
|---|
| 2026.01.02 | ₩39,739 | ₩39,783 | ₩39,568 | ₩39,709 | -0.07% | 6.3천 |
|---|
| 2025.12.31 | ₩39,743 | ₩39,825 | ₩39,573 | ₩39,636 | -0.27% | 1.5만 |
|---|
| 2025.12.30 | ₩39,839 | ₩39,946 | ₩39,752 | ₩39,824 | -0.04% | 1.4만 |
|---|
| 2025.12.29 | ₩39,879 | ₩40,199 | ₩39,739 | ₩39,829 | -0.12% | 1.9만 |
|---|
| 2025.12.26 | ₩39,919 | ₩39,999 | ₩39,817 | ₩39,946 | +0.07% | 1.8만 |
|---|
| 2025.12.24 | ₩40,466 | ₩40,466 | ₩39,720 | ₩39,932 | -1.32% | 1.4만 |
|---|
| 2025.12.23 | ₩39,612 | ₩39,825 | ₩39,585 | ₩39,785 | +0.44% | 5.4만 |
|---|
| 2025.12.22 | ₩39,478 | ₩39,763 | ₩39,425 | ₩39,562 | +0.21% | 5.7만 |
|---|
| 2025.12.19 | ₩39,238 | ₩40,012 | ₩39,198 | ₩39,394 | +0.40% | 2.9만 |
|---|
| 2025.12.18 | ₩39,091 | ₩39,305 | ₩39,011 | ₩39,055 | -0.09% | 3.4만 |
|---|
| 2025.12.17 | ₩39,251 | ₩39,251 | ₩38,393 | ₩38,713 | -1.37% | 1.8만 |
|---|
| 2025.12.16 | ₩39,518 | ₩39,518 | ₩39,092 | ₩39,334 | -0.47% | 1.8만 |
|---|
| 2025.12.15 | ₩39,485 | ₩39,585 | ₩39,400 | ₩39,477 | -0.02% | 1.5만 |
|---|
| 2025.12.12 | ₩39,852 | ₩39,892 | ₩39,345 | ₩39,476 | -0.94% | 1.1만 |
|---|
| 2025.12.11 | ₩39,598 | ₩39,892 | ₩39,452 | ₩39,759 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩39,318 | ₩39,672 | ₩39,225 | ₩39,628 | +0.79% | 2.6만 |
|---|
| 2025.12.09 | ₩39,358 | ₩39,452 | ₩38,784 | ₩39,293 | -0.17% | 2.5만 |
|---|
| 2025.12.08 | ₩39,558 | ₩39,558 | ₩39,265 | ₩39,361 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩39,572 | ₩39,679 | ₩39,131 | ₩39,477 | -0.24% | 3.6만 |
|---|
| 2025.12.04 | ₩39,518 | ₩39,518 | ₩39,291 | ₩39,448 | -0.18% | 6.1만 |
|---|
| 2025.12.03 | ₩39,278 | ₩39,452 | ₩39,137 | ₩39,343 | +0.17% | 2.4만 |
|---|
| 2025.12.02 | ₩39,225 | ₩39,291 | ₩39,011 | ₩39,198 | -0.07% | 1.7만 |
|---|
| 2025.12.01 | ₩38,918 | ₩39,291 | ₩38,677 | ₩39,018 | +0.26% | 1.9만 |
|---|
| 2025.11.28 | ₩38,998 | ₩39,251 | ₩38,998 | ₩39,171 | +0.45% | 2.4만 |
|---|
| 2025.11.26 | ₩38,717 | ₩39,171 | ₩38,717 | ₩39,008 | +0.75% | 8천 |
|---|
| 2025.11.25 | ₩38,517 | ₩38,717 | ₩38,370 | ₩38,711 | +0.50% | 1.9만 |
|---|
| 2025.11.24 | ₩37,983 | ₩38,410 | ₩37,983 | ₩38,348 | +0.96% | 4.3만 |
|---|
| 2025.11.21 | ₩37,408 | ₩38,010 | ₩37,382 | ₩37,813 | +1.08% | 1만 |
|---|
| 2025.11.20 | ₩38,530 | ₩38,530 | ₩37,299 | ₩37,299 | -3.19% | 2.7만 |
|---|
| 2025.11.19 | ₩38,117 | ₩38,183 | ₩37,836 | ₩38,040 | -0.20% | 1.8만 |
|---|
| 2025.11.18 | ₩37,769 | ₩38,771 | ₩37,636 | ₩37,954 | +0.49% | 2.3만 |
|---|
| 2025.11.17 | ₩38,557 | ₩39,158 | ₩38,087 | ₩38,111 | -1.16% | 2.4만 |
|---|
| 2025.11.14 | ₩38,223 | ₩38,797 | ₩38,223 | ₩38,572 | +0.91% | 1.8만 |
|---|
| 2025.11.13 | ₩39,064 | ₩39,158 | ₩38,619 | ₩38,640 | -1.09% | 2만 |
|---|
| 2025.11.12 | ₩39,078 | ₩39,251 | ₩39,078 | ₩39,181 | +0.26% | 9.2천 |
|---|
| 2025.11.11 | ₩38,784 | ₩39,171 | ₩38,784 | ₩39,080 | +0.76% | 1.1만 |
|---|
| 2025.11.10 | ₩38,824 | ₩38,998 | ₩38,704 | ₩38,931 | +0.28% | 1.2만 |
|---|
| 2025.11.07 | ₩38,036 | ₩38,408 | ₩37,836 | ₩38,408 | +0.98% | 7만 |
|---|
| 2025.11.06 | ₩38,464 | ₩38,530 | ₩38,258 | ₩38,370 | -0.24% | 2.7만 |
|---|
| 2025.11.05 | ₩38,617 | ₩38,797 | ₩38,517 | ₩38,637 | +0.05% | 3만 |
|---|
| 2025.11.04 | ₩38,517 | ₩38,763 | ₩38,424 | ₩38,453 | -0.17% | 1.3만 |
|---|
| 2025.11.03 | ₩39,024 | ₩39,024 | ₩38,851 | ₩38,891 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩38,851 | ₩38,958 | ₩38,711 | ₩38,864 | +0.03% | 6.6만 |
|---|
| 2025.10.30 | ₩38,851 | ₩39,078 | ₩38,807 | ₩38,807 | -0.11% | 1.2만 |
|---|
| 2025.10.29 | ₩39,235 | ₩39,376 | ₩39,131 | ₩39,231 | -0.01% | 3.3만 |
|---|
| 2025.10.28 | ₩39,291 | ₩39,384 | ₩39,038 | ₩39,186 | -0.27% | 9.5천 |
|---|
| 2025.10.27 | ₩38,851 | ₩39,185 | ₩38,811 | ₩39,170 | +0.82% | 1.9만 |
|---|
| 2025.10.24 | ₩38,685 | ₩39,305 | ₩38,679 | ₩38,761 | +0.20% | 2.9만 |
|---|
| 2025.10.23 | ₩38,390 | ₩38,534 | ₩38,356 | ₩38,510 | +0.31% | 9.8천 |
|---|
| 2025.10.22 | ₩38,370 | ₩38,396 | ₩38,035 | ₩38,191 | -0.47% | 2.6만 |
|---|
| 2025.10.21 | ₩38,277 | ₩38,504 | ₩38,250 | ₩38,364 | +0.23% | 1.4만 |
|---|
| 2025.10.20 | ₩38,384 | ₩38,944 | ₩38,330 | ₩38,517 | +0.35% | 22.5만 |
|---|
| 2025.10.17 | ₩37,703 | ₩38,197 | ₩37,703 | ₩38,125 | +1.12% | 1.6만 |
|---|
| 2025.10.16 | ₩38,157 | ₩38,257 | ₩37,796 | ₩37,863 | -0.77% | 5.5만 |
|---|
| 2025.10.15 | ₩38,237 | ₩38,237 | ₩37,876 | ₩38,010 | -0.59% | 2.2만 |
|---|
| 2025.10.14 | ₩37,409 | ₩38,130 | ₩37,409 | ₩37,804 | +1.06% | 5.3만 |
|---|
| 2025.10.13 | ₩37,773 | ₩37,866 | ₩37,729 | ₩37,803 | +0.08% | 1.3만 |
|---|
| 2025.10.10 | ₩38,424 | ₩38,424 | ₩37,235 | ₩37,269 | -3.01% | 1.2만 |
|---|