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 | ₩36,466 | ₩36,569 | ₩36,466 | ₩36,569 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,900 | ₩36,167 | ₩35,860 | ₩36,110 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,904 | ₩36,101 | ₩35,887 | ₩35,967 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,984 | ₩36,207 | ₩35,934 | ₩36,207 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,660 | ₩35,887 | ₩35,660 | ₩35,799 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,733 | ₩35,807 | ₩35,660 | ₩35,787 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,380 | ₩35,420 | ₩35,193 | ₩35,418 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,673 | ₩35,709 | ₩35,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,541 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,647 | ₩35,667 | ₩35,500 | ₩35,667 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,807 | ₩35,807 | ₩35,700 | ₩35,729 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,860 | ₩35,930 | ₩35,767 | ₩35,930 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,127 | ₩36,127 | ₩35,903 | ₩35,903 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,581 | ₩36,581 | ₩36,199 | ₩36,199 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,808 | ₩36,822 | ₩36,688 | ₩36,693 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,708 | ₩36,795 | ₩36,669 | ₩36,669 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,822 | ₩36,914 | ₩36,775 | ₩36,868 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,982 | ₩37,129 | ₩36,982 | ₩37,081 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,048 | ₩37,209 | ₩36,701 | ₩36,795 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,102 | ₩37,129 | ₩37,026 | ₩37,026 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,342 | ₩37,422 | ₩37,282 | ₩37,282 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,649 | ₩37,649 | ₩37,462 | ₩37,497 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,609 | ₩37,716 | ₩37,369 | ₩37,385 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,956 | ₩37,956 | ₩37,636 | ₩37,699 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,823 | ₩38,183 | ₩37,823 | ₩38,044 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,963 | ₩38,050 | ₩37,890 | ₩37,920 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,939 | ₩38,157 | ₩37,939 | ₩38,036 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,556 | ₩37,823 | ₩37,509 | ₩37,788 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,111 | ₩38,111 | ₩37,756 | ₩37,840 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,097 | ₩38,210 | ₩38,097 | ₩38,181 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,484 | ₩38,484 | ₩38,130 | ₩38,222 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,624 | ₩38,624 | ₩38,303 | ₩38,484 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,878 | ₩38,878 | ₩38,757 | ₩38,837 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,691 | ₩38,784 | ₩38,624 | ₩38,711 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,397 | ₩38,557 | ₩38,370 | ₩38,557 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,724 | ₩38,724 | ₩38,350 | ₩38,369 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,805 | ₩38,851 | ₩38,611 | ₩38,611 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,677 | ₩38,677 | ₩38,562 | ₩38,615 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,709 | ₩38,709 | ₩38,542 | ₩38,542 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,404 | ₩38,430 | ₩38,290 | ₩38,350 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,584 | ₩38,584 | ₩38,476 | ₩38,490 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,477 | ₩39,171 | ₩38,424 | ₩38,490 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,389 | ₩38,397 | ₩38,290 | ₩38,331 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,150 | ₩38,190 | ₩38,150 | ₩38,159 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,210 | ₩38,210 | ₩37,983 | ₩38,003 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,223 | ₩38,437 | ₩38,223 | ₩38,233 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,326 | ₩38,326 | ₩38,130 | ₩38,179 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,317 | ₩38,317 | ₩38,129 | ₩38,197 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,370 | ₩38,592 | ₩38,370 | ₩38,592 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,549 | ₩38,549 | ₩38,370 | ₩38,441 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,430 | ₩38,624 | ₩38,430 | ₩38,554 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,644 | ₩38,651 | ₩38,450 | ₩38,651 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,711 | ₩38,711 | ₩38,570 | ₩38,588 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,118 | ₩39,118 | ₩38,675 | ₩38,675 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,864 | ₩38,864 | ₩38,664 | ₩38,677 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,038 | ₩39,104 | ₩38,958 | ₩38,984 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,984 | ₩39,104 | ₩38,824 | ₩38,827 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,590 | ₩38,751 | ₩38,590 | ₩38,704 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,424 | ₩38,424 | ₩38,130 | ₩38,290 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,797 | ₩38,891 | ₩38,450 | ₩38,470 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,044 | ₩39,086 | ₩38,677 | ₩38,757 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,651 | ₩38,795 | ₩38,651 | ₩38,795 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,691 | ₩38,691 | ₩38,517 | ₩38,517 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,911 | ₩38,911 | ₩38,677 | ₩38,739 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,824 | ₩38,824 | ₩38,720 | ₩38,720 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,605 | ₩38,632 | ₩38,557 | ₩38,632 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,536 | ₩38,544 | ₩38,364 | ₩38,364 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,550 | ₩38,590 | ₩38,517 | ₩38,538 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,837 | ₩38,837 | ₩38,671 | ₩38,735 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,317 | ₩38,384 | ₩38,290 | ₩38,342 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,130 | ₩38,488 | ₩38,130 | ₩38,488 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,823 | ₩37,910 | ₩37,796 | ₩37,831 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,143 | ₩38,277 | ₩38,035 | ₩38,035 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,651 | ₩38,651 | ₩38,464 | ₩38,548 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,771 | ₩38,784 | ₩38,704 | ₩38,740 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,637 | ₩38,637 | ₩38,397 | ₩38,517 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,103 | ₩38,206 | ₩38,036 | ₩38,206 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,891 | ₩37,943 | ₩37,863 | ₩37,926 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,695 | ₩37,916 | ₩37,669 | ₩37,795 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,636 | ₩37,816 | ₩37,574 | ₩37,574 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,956 | ₩37,983 | ₩37,623 | ₩37,663 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,157 | ₩38,323 | ₩38,119 | ₩38,130 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,103 | ₩38,250 | ₩38,090 | ₩38,090 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,130 | ₩38,370 | ₩38,130 | ₩38,317 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,063 | ₩38,117 | ₩37,850 | ₩38,022 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,863 | ₩38,036 | ₩37,863 | ₩37,890 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,649 | ₩37,809 | ₩37,649 | ₩37,780 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,903 | ₩37,916 | ₩37,529 | ₩37,536 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,956 | ₩38,063 | ₩37,916 | ₩37,940 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,676 | ₩37,735 | ₩37,529 | ₩37,735 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,823 | ₩37,863 | ₩37,394 | ₩37,394 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,396 | ₩37,536 | ₩37,396 | ₩37,536 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,329 | ₩37,329 | ₩37,130 | ₩37,130 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,703 | ₩37,763 | ₩37,676 | ₩37,716 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,996 | ₩38,076 | ₩37,823 | ₩37,823 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,263 | ₩38,263 | ₩38,103 | ₩38,138 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,237 | ₩38,290 | ₩38,183 | ₩38,187 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,117 | ₩38,197 | ₩37,996 | ₩38,157 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,943 | ₩38,142 | ₩37,943 | ₩38,142 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,117 | ₩38,130 | ₩37,970 | ₩37,970 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,796 | ₩38,003 | ₩37,743 | ₩37,932 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,609 | ₩37,752 | ₩37,464 | ₩37,752 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,542 | ₩37,542 | ₩37,329 | ₩37,349 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,970 | ₩38,012 | ₩37,943 | ₩38,011 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,716 | ₩37,823 | ₩37,556 | ₩37,789 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,763 | ₩38,030 | ₩37,763 | ₩38,030 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,956 | ₩37,996 | ₩37,863 | ₩37,928 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,876 | ₩37,876 | ₩37,723 | ₩37,723 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,930 | ₩37,983 | ₩37,809 | ₩37,809 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,343 | ₩38,370 | ₩38,183 | ₩38,250 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,203 | ₩38,397 | ₩38,183 | ₩38,202 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,317 | ₩38,424 | ₩38,076 | ₩38,117 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,677 | ₩38,704 | ₩38,440 | ₩38,440 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,317 | ₩38,680 | ₩38,290 | ₩38,680 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,850 | ₩37,863 | ₩37,623 | ₩37,676 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,991 | ₩38,203 | ₩37,991 | ₩38,105 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,250 | ₩38,250 | ₩38,024 | ₩38,024 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,103 | ₩38,103 | ₩38,063 | ₩38,097 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,855 | ₩38,151 | ₩37,823 | ₩38,151 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,703 | ₩37,703 | ₩37,389 | ₩37,389 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,876 | ₩37,876 | ₩37,401 | ₩37,401 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,063 | ₩38,137 | ₩37,916 | ₩37,926 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,870 | ₩38,050 | ₩37,870 | ₩38,018 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,956 | ₩38,050 | ₩37,783 | ₩37,971 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,103 | ₩38,103 | ₩37,850 | ₩37,923 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,117 | ₩38,210 | ₩38,090 | ₩38,210 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,335 | ₩38,335 | ₩38,090 | ₩38,197 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,784 | ₩38,784 | ₩38,608 | ₩38,617 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,878 | ₩38,938 | ₩38,757 | ₩38,791 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,237 | ₩38,504 | ₩38,210 | ₩38,504 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,956 | ₩38,183 | ₩37,956 | ₩38,097 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,983 | ₩38,023 | ₩37,956 | ₩37,990 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,583 | ₩37,896 | ₩37,583 | ₩37,896 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,549 | ₩37,583 | ₩37,476 | ₩37,529 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,422 | ₩37,436 | ₩37,155 | ₩37,412 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,195 | ₩37,396 | ₩37,102 | ₩37,158 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,181 | ₩37,181 | ₩36,942 | ₩36,959 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,022 | ₩37,022 | ₩36,902 | ₩36,908 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,955 | ₩37,102 | ₩36,942 | ₩36,972 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,915 | ₩37,115 | ₩36,862 | ₩36,882 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,747 | ₩36,835 | ₩36,568 | ₩36,661 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,249 | ₩37,249 | ₩36,372 | ₩36,372 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,409 | ₩37,409 | ₩37,089 | ₩37,251 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,697 | ₩37,697 | ₩37,453 | ₩37,453 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,757 | ₩38,757 | ₩38,030 | ₩38,030 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,983 | ₩37,983 | ₩37,903 | ₩37,924 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,683 | ₩37,729 | ₩37,636 | ₩37,693 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,767 | ₩37,796 | ₩37,505 | ₩37,505 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,689 | ₩37,836 | ₩37,656 | ₩37,709 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,756 | ₩38,063 | ₩37,743 | ₩37,743 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,516 | ₩38,023 | ₩37,502 | ₩37,976 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,739 | ₩38,076 | ₩37,731 | ₩37,972 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,450 | ₩38,450 | ₩37,983 | ₩38,137 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,464 | ₩38,757 | ₩38,464 | ₩38,749 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,076 | ₩38,687 | ₩37,990 | ₩38,620 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,971 | ₩39,072 | ₩38,971 | ₩39,024 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,878 | ₩39,038 | ₩38,811 | ₩39,027 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,765 | ₩38,797 | ₩38,717 | ₩38,737 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,370 | ₩38,644 | ₩38,370 | ₩38,644 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,564 | ₩38,763 | ₩38,557 | ₩38,763 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,651 | ₩38,651 | ₩38,464 | ₩38,564 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,210 | ₩38,357 | ₩38,183 | ₩38,331 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,970 | ₩38,130 | ₩37,970 | ₩38,095 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,223 | ₩38,223 | ₩38,010 | ₩38,030 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,544 | ₩38,557 | ₩38,397 | ₩38,457 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,876 | ₩38,517 | ₩37,876 | ₩38,421 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,970 | ₩38,090 | ₩37,870 | ₩37,870 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,356 | ₩37,529 | ₩37,356 | ₩37,509 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,915 | ₩37,265 | ₩36,915 | ₩37,157 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,421 | ₩36,822 | ₩36,421 | ₩36,788 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,528 | ₩36,528 | ₩36,287 | ₩36,512 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,207 | ₩36,314 | ₩36,207 | ₩36,251 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,301 | ₩36,381 | ₩36,261 | ₩36,325 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,807 | ₩35,907 | ₩35,780 | ₩35,907 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,486 | ₩35,540 | ₩35,426 | ₩35,428 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,807 | ₩35,807 | ₩35,366 | ₩35,717 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,700 | ₩35,793 | ₩35,661 | ₩35,780 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,567 | ₩35,567 | ₩35,421 | ₩35,453 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,410 | ₩35,580 | ₩35,406 | ₩35,567 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,153 | ₩35,193 | ₩35,139 | ₩35,186 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,779 | ₩34,912 | ₩34,779 | ₩34,890 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,832 | ₩35,032 | ₩34,819 | ₩34,839 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,685 | ₩34,759 | ₩34,632 | ₩34,759 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,685 | ₩34,739 | ₩34,498 | ₩34,556 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,784 | ₩34,932 | ₩34,784 | ₩34,932 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,699 | ₩34,739 | ₩34,661 | ₩34,679 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,533 | ₩34,619 | ₩34,533 | ₩34,559 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,191 | ₩34,332 | ₩34,154 | ₩34,332 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,365 | ₩34,365 | ₩34,245 | ₩34,345 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,432 | ₩34,432 | ₩34,312 | ₩34,320 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,245 | ₩34,432 | ₩34,245 | ₩34,332 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,178 | ₩34,218 | ₩34,038 | ₩34,038 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,398 | ₩34,485 | ₩34,325 | ₩34,454 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,125 | ₩34,474 | ₩34,103 | ₩34,474 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,365 | ₩34,679 | ₩34,365 | ₩34,601 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,498 | ₩34,498 | ₩34,409 | ₩34,428 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,608 | ₩34,629 | ₩34,608 | ₩34,613 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,579 | ₩34,617 | ₩34,547 | ₩34,559 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,535 | ₩34,535 | ₩34,405 | ₩34,458 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,405 | ₩34,485 | ₩34,405 | ₩34,465 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,272 | ₩34,397 | ₩34,258 | ₩34,365 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,138 | ₩34,230 | ₩34,098 | ₩34,183 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,218 | ₩34,281 | ₩34,058 | ₩34,058 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,338 | ₩34,369 | ₩34,235 | ₩34,235 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,370 | ₩34,370 | ₩34,325 | ₩34,360 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,733 | ₩34,733 | ₩34,579 | ₩34,609 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,806 | ₩34,979 | ₩34,712 | ₩34,954 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,912 | ₩34,912 | ₩34,780 | ₩34,812 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,796 | ₩34,822 | ₩34,779 | ₩34,799 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,520 | ₩34,617 | ₩34,481 | ₩34,617 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,779 | ₩34,779 | ₩34,529 | ₩34,529 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,832 | ₩34,832 | ₩34,607 | ₩34,607 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,972 | ₩34,979 | ₩34,866 | ₩34,866 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,019 | ₩35,057 | ₩34,886 | ₩34,932 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,886 | ₩34,938 | ₩34,859 | ₩34,938 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,972 | ₩34,972 | ₩34,729 | ₩34,840 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,259 | ₩35,259 | ₩34,990 | ₩34,990 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,370 | ₩35,446 | ₩35,370 | ₩35,424 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,083 | ₩35,222 | ₩35,083 | ₩35,222 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,926 | ₩34,926 | ₩34,832 | ₩34,859 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,485 | ₩34,744 | ₩34,472 | ₩34,744 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,672 | ₩34,672 | ₩34,613 | ₩34,613 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,725 | ₩34,725 | ₩34,297 | ₩34,297 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,613 | ₩34,613 | ₩34,458 | ₩34,473 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,792 | ₩34,798 | ₩34,745 | ₩34,745 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,979 | ₩35,059 | ₩34,852 | ₩34,852 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,832 | ₩35,019 | ₩34,815 | ₩34,978 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,066 | ₩35,113 | ₩34,939 | ₩34,946 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,217 | ₩35,218 | ₩35,167 | ₩35,218 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,133 | ₩35,066 | ₩35,133 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,939 | ₩35,046 | ₩34,812 | ₩34,979 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,579 | ₩34,719 | ₩34,494 | ₩34,719 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,498 | ₩34,525 | ₩34,466 | ₩34,466 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,392 | ₩34,532 | ₩34,378 | ₩34,413 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,432 | ₩34,432 | ₩34,345 | ₩34,358 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,352 | ₩34,358 | ₩34,253 | ₩34,358 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,405 | ₩34,412 | ₩34,338 | ₩34,412 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,547 | ₩34,616 | ₩34,465 | ₩34,465 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,685 | ₩34,685 | ₩34,372 | ₩34,372 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,966 | ₩34,966 | ₩34,850 | ₩34,850 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,019 | ₩35,153 | ₩34,912 | ₩35,119 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,113 | ₩35,139 | ₩35,086 | ₩35,086 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,126 | ₩35,126 | ₩35,046 | ₩35,093 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,313 | ₩35,353 | ₩35,250 | ₩35,250 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,193 | ₩35,259 | ₩35,026 | ₩35,119 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,286 | ₩35,433 | ₩35,193 | ₩35,393 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,113 | ₩35,159 | ₩35,111 | ₩35,159 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,340 | ₩35,340 | ₩34,952 | ₩35,020 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,193 | ₩35,193 | ₩35,113 | ₩35,159 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,632 | ₩34,926 | ₩34,632 | ₩34,906 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,741 | ₩34,779 | ₩34,689 | ₩34,689 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,832 | ₩34,832 | ₩34,645 | ₩34,645 | -0.54% | 1.8천 |
|---|