시장 데이터를 불러오는 중
전체 종목
Russell Investments Global Infrastructure ETF 과거 주가
Russell Investments Global Infrastructure ETF · RIFR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments Global Infrastructure ETF · RIFR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,625 | ₩36,729 | ₩36,625 | ₩36,729 | +0.28% | 3.2천 |
| 2026.10.08 | ₩36,057 | ₩36,325 | ₩36,017 | ₩36,267 | +0.58% | 2.6천 |
| 2026.10.07 | ₩36,061 | ₩36,258 | ₩36,043 | ₩36,124 | +0.17% | 2.4천 |
| 2026.10.06 | ₩36,141 | ₩36,365 | ₩36,090 | ₩36,365 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,815 | ₩36,043 | ₩35,815 | ₩35,955 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,889 | ₩35,963 | ₩35,815 | ₩35,943 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,534 | ₩35,574 | ₩35,346 | ₩35,573 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,829 | ₩35,865 | ₩35,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,696 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,802 | ₩35,822 | ₩35,655 | ₩35,822 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,963 | ₩35,963 | ₩35,856 | ₩35,885 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,017 | ₩36,086 | ₩35,923 | ₩36,086 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,285 | ₩36,285 | ₩36,059 | ₩36,059 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,741 | ₩36,741 | ₩36,357 | ₩36,357 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,969 | ₩36,982 | ₩36,848 | ₩36,853 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,868 | ₩36,955 | ₩36,829 | ₩36,829 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,982 | ₩37,075 | ₩36,935 | ₩37,029 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩37,143 | ₩37,290 | ₩37,143 | ₩37,242 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,210 | ₩37,371 | ₩36,861 | ₩36,955 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,264 | ₩37,290 | ₩37,187 | ₩37,187 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,505 | ₩37,585 | ₩37,445 | ₩37,445 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,813 | ₩37,813 | ₩37,626 | ₩37,661 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,773 | ₩37,880 | ₩37,532 | ₩37,548 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩38,122 | ₩38,122 | ₩37,800 | ₩37,863 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,988 | ₩38,350 | ₩37,988 | ₩38,210 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩38,128 | ₩38,216 | ₩38,055 | ₩38,086 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩38,104 | ₩38,323 | ₩38,104 | ₩38,202 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,720 | ₩37,988 | ₩37,673 | ₩37,953 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,277 | ₩38,277 | ₩37,921 | ₩38,005 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,263 | ₩38,377 | ₩38,263 | ₩38,347 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,651 | ₩38,651 | ₩38,296 | ₩38,389 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,792 | ₩38,792 | ₩38,470 | ₩38,651 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩39,047 | ₩39,047 | ₩38,926 | ₩39,007 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,859 | ₩38,953 | ₩38,792 | ₩38,879 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,564 | ₩38,725 | ₩38,537 | ₩38,725 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,893 | ₩38,893 | ₩38,517 | ₩38,536 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,975 | ₩39,020 | ₩38,779 | ₩38,779 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,846 | ₩38,846 | ₩38,731 | ₩38,783 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,878 | ₩38,878 | ₩38,710 | ₩38,710 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,571 | ₩38,598 | ₩38,457 | ₩38,517 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,752 | ₩38,752 | ₩38,643 | ₩38,658 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,645 | ₩39,342 | ₩38,591 | ₩38,658 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,556 | ₩38,564 | ₩38,457 | ₩38,499 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,316 | ₩38,356 | ₩38,316 | ₩38,326 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,377 | ₩38,377 | ₩38,149 | ₩38,169 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,390 | ₩38,605 | ₩38,390 | ₩38,399 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,493 | ₩38,493 | ₩38,296 | ₩38,346 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,484 | ₩38,484 | ₩38,295 | ₩38,363 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,537 | ₩38,760 | ₩38,537 | ₩38,760 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,717 | ₩38,717 | ₩38,537 | ₩38,609 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,598 | ₩38,792 | ₩38,598 | ₩38,723 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,812 | ₩38,819 | ₩38,618 | ₩38,819 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,879 | ₩38,879 | ₩38,739 | ₩38,756 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,288 | ₩39,288 | ₩38,843 | ₩38,843 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩39,034 | ₩39,034 | ₩38,832 | ₩38,846 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,208 | ₩39,275 | ₩39,127 | ₩39,154 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩39,154 | ₩39,275 | ₩38,993 | ₩38,996 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,759 | ₩38,920 | ₩38,759 | ₩38,873 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,591 | ₩38,591 | ₩38,296 | ₩38,457 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,967 | ₩39,060 | ₩38,618 | ₩38,638 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,215 | ₩39,256 | ₩38,846 | ₩38,926 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,819 | ₩38,964 | ₩38,819 | ₩38,964 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,859 | ₩38,859 | ₩38,685 | ₩38,685 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩39,081 | ₩39,081 | ₩38,846 | ₩38,908 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,993 | ₩38,993 | ₩38,889 | ₩38,889 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,773 | ₩38,800 | ₩38,725 | ₩38,800 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,704 | ₩38,712 | ₩38,531 | ₩38,531 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,718 | ₩38,759 | ₩38,685 | ₩38,706 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩39,007 | ₩39,007 | ₩38,839 | ₩38,904 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,484 | ₩38,551 | ₩38,457 | ₩38,509 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,296 | ₩38,655 | ₩38,296 | ₩38,655 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,988 | ₩38,075 | ₩37,961 | ₩37,996 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,310 | ₩38,444 | ₩38,201 | ₩38,201 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,819 | ₩38,819 | ₩38,631 | ₩38,716 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,940 | ₩38,953 | ₩38,873 | ₩38,909 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,806 | ₩38,806 | ₩38,564 | ₩38,685 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,269 | ₩38,373 | ₩38,202 | ₩38,373 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩38,056 | ₩38,108 | ₩38,028 | ₩38,091 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,859 | ₩38,082 | ₩37,833 | ₩37,960 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,800 | ₩37,981 | ₩37,738 | ₩37,738 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩38,122 | ₩38,149 | ₩37,787 | ₩37,827 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,323 | ₩38,491 | ₩38,285 | ₩38,296 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,269 | ₩38,417 | ₩38,256 | ₩38,256 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,296 | ₩38,537 | ₩38,296 | ₩38,484 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,229 | ₩38,283 | ₩38,015 | ₩38,187 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩38,028 | ₩38,202 | ₩38,028 | ₩38,055 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,813 | ₩37,974 | ₩37,813 | ₩37,945 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩38,068 | ₩38,082 | ₩37,693 | ₩37,699 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩38,122 | ₩38,229 | ₩38,082 | ₩38,106 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,840 | ₩37,899 | ₩37,693 | ₩37,899 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,988 | ₩38,028 | ₩37,557 | ₩37,557 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,559 | ₩37,699 | ₩37,559 | ₩37,699 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,492 | ₩37,492 | ₩37,292 | ₩37,292 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,867 | ₩37,927 | ₩37,840 | ₩37,880 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩38,162 | ₩38,242 | ₩37,988 | ₩37,988 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,430 | ₩38,430 | ₩38,269 | ₩38,304 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,403 | ₩38,457 | ₩38,350 | ₩38,354 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,283 | ₩38,363 | ₩38,162 | ₩38,323 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩38,108 | ₩38,308 | ₩38,108 | ₩38,308 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,283 | ₩38,296 | ₩38,135 | ₩38,135 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,961 | ₩38,169 | ₩37,907 | ₩38,098 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,773 | ₩37,917 | ₩37,627 | ₩37,917 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,706 | ₩37,706 | ₩37,492 | ₩37,512 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩38,135 | ₩38,178 | ₩38,108 | ₩38,177 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,880 | ₩37,988 | ₩37,720 | ₩37,954 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,927 | ₩38,196 | ₩37,927 | ₩38,196 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩38,122 | ₩38,162 | ₩38,028 | ₩38,094 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩38,041 | ₩38,041 | ₩37,887 | ₩37,887 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩38,095 | ₩38,149 | ₩37,974 | ₩37,974 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,511 | ₩38,537 | ₩38,350 | ₩38,417 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,370 | ₩38,564 | ₩38,350 | ₩38,369 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,484 | ₩38,591 | ₩38,242 | ₩38,283 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,846 | ₩38,873 | ₩38,607 | ₩38,607 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,484 | ₩38,849 | ₩38,457 | ₩38,849 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩38,015 | ₩38,028 | ₩37,787 | ₩37,840 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩38,157 | ₩38,370 | ₩38,157 | ₩38,271 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,417 | ₩38,417 | ₩38,190 | ₩38,190 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,269 | ₩38,269 | ₩38,229 | ₩38,263 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩38,020 | ₩38,318 | ₩37,988 | ₩38,318 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,867 | ₩37,867 | ₩37,552 | ₩37,552 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩38,041 | ₩38,041 | ₩37,564 | ₩37,564 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,229 | ₩38,303 | ₩38,082 | ₩38,091 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩38,035 | ₩38,216 | ₩38,035 | ₩38,183 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩38,122 | ₩38,216 | ₩37,947 | ₩38,137 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,269 | ₩38,269 | ₩38,015 | ₩38,088 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,283 | ₩38,377 | ₩38,256 | ₩38,377 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,503 | ₩38,503 | ₩38,256 | ₩38,363 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,953 | ₩38,953 | ₩38,776 | ₩38,786 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩39,047 | ₩39,107 | ₩38,926 | ₩38,960 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,403 | ₩38,672 | ₩38,377 | ₩38,672 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩38,122 | ₩38,350 | ₩38,122 | ₩38,263 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩38,149 | ₩38,189 | ₩38,122 | ₩38,155 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,746 | ₩38,061 | ₩37,746 | ₩38,061 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,713 | ₩37,746 | ₩37,639 | ₩37,693 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,585 | ₩37,599 | ₩37,317 | ₩37,575 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,357 | ₩37,559 | ₩37,264 | ₩37,320 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,343 | ₩37,343 | ₩37,103 | ₩37,120 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,183 | ₩37,183 | ₩37,062 | ₩37,069 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩37,116 | ₩37,264 | ₩37,103 | ₩37,134 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩37,076 | ₩37,277 | ₩37,022 | ₩37,042 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,907 | ₩36,995 | ₩36,727 | ₩36,821 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,411 | ₩37,411 | ₩36,530 | ₩36,530 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,572 | ₩37,572 | ₩37,250 | ₩37,414 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,862 | ₩37,862 | ₩37,616 | ₩37,616 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,926 | ₩38,926 | ₩38,196 | ₩38,196 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩38,149 | ₩38,149 | ₩38,068 | ₩38,090 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,847 | ₩37,894 | ₩37,800 | ₩37,858 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,931 | ₩37,961 | ₩37,669 | ₩37,669 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,854 | ₩38,001 | ₩37,820 | ₩37,874 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,921 | ₩38,229 | ₩37,907 | ₩37,907 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,679 | ₩38,189 | ₩37,666 | ₩38,142 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,903 | ₩38,242 | ₩37,895 | ₩38,138 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,618 | ₩38,618 | ₩38,149 | ₩38,303 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,631 | ₩38,926 | ₩38,631 | ₩38,918 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,242 | ₩38,855 | ₩38,155 | ₩38,788 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩39,141 | ₩39,243 | ₩39,141 | ₩39,195 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩39,047 | ₩39,208 | ₩38,980 | ₩39,197 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,934 | ₩38,967 | ₩38,886 | ₩38,906 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,537 | ₩38,812 | ₩38,537 | ₩38,812 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,732 | ₩38,932 | ₩38,725 | ₩38,932 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,819 | ₩38,819 | ₩38,631 | ₩38,732 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,377 | ₩38,524 | ₩38,350 | ₩38,499 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩38,135 | ₩38,296 | ₩38,135 | ₩38,261 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,390 | ₩38,390 | ₩38,175 | ₩38,196 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,712 | ₩38,725 | ₩38,564 | ₩38,625 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩38,041 | ₩38,685 | ₩38,041 | ₩38,588 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩38,135 | ₩38,256 | ₩38,035 | ₩38,035 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,518 | ₩37,693 | ₩37,518 | ₩37,673 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩37,076 | ₩37,427 | ₩37,076 | ₩37,319 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,580 | ₩36,982 | ₩36,580 | ₩36,948 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,687 | ₩36,687 | ₩36,446 | ₩36,671 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,365 | ₩36,472 | ₩36,365 | ₩36,409 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,459 | ₩36,540 | ₩36,419 | ₩36,483 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,963 | ₩36,064 | ₩35,936 | ₩36,064 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,641 | ₩35,695 | ₩35,581 | ₩35,582 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,963 | ₩35,963 | ₩35,520 | ₩35,873 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,856 | ₩35,950 | ₩35,817 | ₩35,936 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,722 | ₩35,722 | ₩35,575 | ₩35,608 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,565 | ₩35,735 | ₩35,561 | ₩35,722 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,306 | ₩35,346 | ₩35,292 | ₩35,339 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,930 | ₩35,065 | ₩34,930 | ₩35,042 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,984 | ₩35,185 | ₩34,971 | ₩34,991 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,837 | ₩34,910 | ₩34,783 | ₩34,910 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,837 | ₩34,890 | ₩34,649 | ₩34,707 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,936 | ₩35,085 | ₩34,936 | ₩35,085 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,850 | ₩34,890 | ₩34,812 | ₩34,830 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,684 | ₩34,770 | ₩34,684 | ₩34,709 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,340 | ₩34,481 | ₩34,303 | ₩34,481 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,515 | ₩34,515 | ₩34,394 | ₩34,495 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,582 | ₩34,582 | ₩34,461 | ₩34,469 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,394 | ₩34,582 | ₩34,394 | ₩34,481 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,327 | ₩34,367 | ₩34,186 | ₩34,186 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,548 | ₩34,635 | ₩34,475 | ₩34,605 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,273 | ₩34,625 | ₩34,252 | ₩34,625 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,515 | ₩34,830 | ₩34,515 | ₩34,752 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,649 | ₩34,649 | ₩34,559 | ₩34,578 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,759 | ₩34,780 | ₩34,759 | ₩34,764 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,729 | ₩34,768 | ₩34,697 | ₩34,709 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,685 | ₩34,685 | ₩34,555 | ₩34,609 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,555 | ₩34,635 | ₩34,555 | ₩34,615 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,421 | ₩34,547 | ₩34,407 | ₩34,515 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,287 | ₩34,379 | ₩34,247 | ₩34,332 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,367 | ₩34,430 | ₩34,206 | ₩34,206 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,488 | ₩34,519 | ₩34,385 | ₩34,385 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,520 | ₩34,520 | ₩34,475 | ₩34,509 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,885 | ₩34,885 | ₩34,729 | ₩34,760 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,957 | ₩35,132 | ₩34,863 | ₩35,106 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩35,065 | ₩35,065 | ₩34,932 | ₩34,964 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,948 | ₩34,973 | ₩34,930 | ₩34,951 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,670 | ₩34,768 | ₩34,631 | ₩34,768 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,930 | ₩34,930 | ₩34,680 | ₩34,680 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,984 | ₩34,984 | ₩34,757 | ₩34,757 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩35,125 | ₩35,132 | ₩35,018 | ₩35,018 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,172 | ₩35,209 | ₩35,038 | ₩35,085 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩35,038 | ₩35,090 | ₩35,011 | ₩35,090 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩35,125 | ₩35,125 | ₩34,881 | ₩34,992 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,413 | ₩35,413 | ₩35,142 | ₩35,142 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,524 | ₩35,601 | ₩35,524 | ₩35,578 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,236 | ₩35,376 | ₩35,236 | ₩35,376 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩35,078 | ₩35,078 | ₩34,984 | ₩35,011 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,635 | ₩34,896 | ₩34,622 | ₩34,896 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,823 | ₩34,823 | ₩34,764 | ₩34,764 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,877 | ₩34,877 | ₩34,446 | ₩34,446 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,764 | ₩34,764 | ₩34,609 | ₩34,623 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,944 | ₩34,949 | ₩34,897 | ₩34,897 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩35,132 | ₩35,212 | ₩35,004 | ₩35,004 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,984 | ₩35,172 | ₩34,967 | ₩35,130 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,219 | ₩35,266 | ₩35,091 | ₩35,098 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,370 | ₩35,372 | ₩35,321 | ₩35,372 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,239 | ₩35,286 | ₩35,219 | ₩35,286 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩35,091 | ₩35,199 | ₩34,964 | ₩35,132 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,729 | ₩34,870 | ₩34,645 | ₩34,870 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,649 | ₩34,676 | ₩34,617 | ₩34,617 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,542 | ₩34,682 | ₩34,528 | ₩34,563 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,582 | ₩34,582 | ₩34,495 | ₩34,508 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,501 | ₩34,508 | ₩34,402 | ₩34,508 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,555 | ₩34,562 | ₩34,488 | ₩34,562 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,697 | ₩34,767 | ₩34,615 | ₩34,615 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,837 | ₩34,837 | ₩34,521 | ₩34,521 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩35,118 | ₩35,118 | ₩35,002 | ₩35,002 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,172 | ₩35,306 | ₩35,065 | ₩35,272 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,266 | ₩35,292 | ₩35,239 | ₩35,239 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,279 | ₩35,279 | ₩35,199 | ₩35,246 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,467 | ₩35,507 | ₩35,404 | ₩35,404 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,346 | ₩35,413 | ₩35,179 | ₩35,272 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,440 | ₩35,587 | ₩35,346 | ₩35,547 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,266 | ₩35,313 | ₩35,264 | ₩35,313 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,494 | ₩35,494 | ₩35,105 | ₩35,173 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,346 | ₩35,346 | ₩35,266 | ₩35,313 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,783 | ₩35,078 | ₩34,783 | ₩35,058 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,893 | ₩34,930 | ₩34,841 | ₩34,841 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,984 | ₩34,984 | ₩34,796 | ₩34,796 | -0.54% | 1.8천 |
|---|