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 | ₩36,468 | ₩36,571 | ₩36,468 | ₩36,571 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,902 | ₩36,169 | ₩35,862 | ₩36,112 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,906 | ₩36,102 | ₩35,889 | ₩35,969 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,986 | ₩36,209 | ₩35,936 | ₩36,209 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,662 | ₩35,889 | ₩35,662 | ₩35,801 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,735 | ₩35,809 | ₩35,662 | ₩35,789 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,381 | ₩35,422 | ₩35,195 | ₩35,420 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,675 | ₩35,711 | ₩35,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,543 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,649 | ₩35,669 | ₩35,502 | ₩35,669 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,809 | ₩35,809 | ₩35,702 | ₩35,731 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,862 | ₩35,932 | ₩35,769 | ₩35,932 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,129 | ₩36,129 | ₩35,905 | ₩35,905 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,583 | ₩36,583 | ₩36,201 | ₩36,201 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,810 | ₩36,823 | ₩36,690 | ₩36,695 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,710 | ₩36,797 | ₩36,671 | ₩36,671 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,823 | ₩36,916 | ₩36,777 | ₩36,870 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,984 | ₩37,131 | ₩36,984 | ₩37,082 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,050 | ₩37,211 | ₩36,703 | ₩36,797 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,104 | ₩37,131 | ₩37,028 | ₩37,028 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,344 | ₩37,424 | ₩37,284 | ₩37,284 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,651 | ₩37,651 | ₩37,464 | ₩37,499 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,611 | ₩37,718 | ₩37,371 | ₩37,387 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,958 | ₩37,958 | ₩37,638 | ₩37,701 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,825 | ₩38,185 | ₩37,825 | ₩38,046 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,965 | ₩38,052 | ₩37,892 | ₩37,922 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,941 | ₩38,159 | ₩37,941 | ₩38,038 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,558 | ₩37,825 | ₩37,511 | ₩37,790 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,113 | ₩38,113 | ₩37,758 | ₩37,842 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,099 | ₩38,212 | ₩38,099 | ₩38,183 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,486 | ₩38,486 | ₩38,132 | ₩38,224 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,626 | ₩38,626 | ₩38,305 | ₩38,486 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,880 | ₩38,880 | ₩38,759 | ₩38,840 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,693 | ₩38,786 | ₩38,626 | ₩38,713 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,399 | ₩38,559 | ₩38,372 | ₩38,559 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,726 | ₩38,726 | ₩38,352 | ₩38,371 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,807 | ₩38,853 | ₩38,613 | ₩38,613 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,679 | ₩38,679 | ₩38,564 | ₩38,617 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,711 | ₩38,711 | ₩38,544 | ₩38,544 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,406 | ₩38,432 | ₩38,292 | ₩38,352 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,586 | ₩38,586 | ₩38,478 | ₩38,492 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,479 | ₩39,173 | ₩38,426 | ₩38,492 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,391 | ₩38,399 | ₩38,292 | ₩38,333 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,152 | ₩38,192 | ₩38,152 | ₩38,161 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,212 | ₩38,212 | ₩37,985 | ₩38,005 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,225 | ₩38,439 | ₩38,225 | ₩38,235 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,328 | ₩38,328 | ₩38,132 | ₩38,181 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,319 | ₩38,319 | ₩38,131 | ₩38,199 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,372 | ₩38,594 | ₩38,372 | ₩38,594 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,551 | ₩38,551 | ₩38,372 | ₩38,443 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,432 | ₩38,626 | ₩38,432 | ₩38,556 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,646 | ₩38,653 | ₩38,452 | ₩38,653 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,713 | ₩38,713 | ₩38,572 | ₩38,590 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,120 | ₩39,120 | ₩38,677 | ₩38,677 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,866 | ₩38,866 | ₩38,666 | ₩38,679 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,040 | ₩39,107 | ₩38,960 | ₩38,986 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,986 | ₩39,107 | ₩38,826 | ₩38,829 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,593 | ₩38,753 | ₩38,593 | ₩38,706 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,426 | ₩38,426 | ₩38,132 | ₩38,292 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,799 | ₩38,893 | ₩38,452 | ₩38,472 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,046 | ₩39,088 | ₩38,679 | ₩38,759 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,653 | ₩38,797 | ₩38,653 | ₩38,797 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,693 | ₩38,693 | ₩38,519 | ₩38,519 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,913 | ₩38,913 | ₩38,679 | ₩38,741 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,826 | ₩38,826 | ₩38,722 | ₩38,722 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,607 | ₩38,634 | ₩38,559 | ₩38,634 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,538 | ₩38,546 | ₩38,366 | ₩38,366 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,552 | ₩38,593 | ₩38,519 | ₩38,540 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,840 | ₩38,840 | ₩38,673 | ₩38,737 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,319 | ₩38,386 | ₩38,292 | ₩38,344 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,132 | ₩38,490 | ₩38,132 | ₩38,490 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,825 | ₩37,912 | ₩37,798 | ₩37,833 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,145 | ₩38,279 | ₩38,037 | ₩38,037 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,653 | ₩38,653 | ₩38,466 | ₩38,550 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,773 | ₩38,786 | ₩38,706 | ₩38,742 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,639 | ₩38,639 | ₩38,399 | ₩38,519 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,105 | ₩38,208 | ₩38,038 | ₩38,208 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,893 | ₩37,945 | ₩37,865 | ₩37,928 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,697 | ₩37,918 | ₩37,671 | ₩37,797 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,638 | ₩37,818 | ₩37,576 | ₩37,576 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,958 | ₩37,985 | ₩37,625 | ₩37,665 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,159 | ₩38,325 | ₩38,121 | ₩38,132 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,105 | ₩38,252 | ₩38,092 | ₩38,092 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,132 | ₩38,372 | ₩38,132 | ₩38,319 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,065 | ₩38,119 | ₩37,852 | ₩38,024 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,865 | ₩38,038 | ₩37,865 | ₩37,892 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,651 | ₩37,811 | ₩37,651 | ₩37,782 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,905 | ₩37,918 | ₩37,531 | ₩37,538 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,958 | ₩38,065 | ₩37,918 | ₩37,942 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,678 | ₩37,737 | ₩37,531 | ₩37,737 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,825 | ₩37,865 | ₩37,396 | ₩37,396 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,398 | ₩37,538 | ₩37,398 | ₩37,538 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,331 | ₩37,331 | ₩37,132 | ₩37,132 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,705 | ₩37,765 | ₩37,678 | ₩37,718 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,998 | ₩38,078 | ₩37,825 | ₩37,825 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,265 | ₩38,265 | ₩38,105 | ₩38,140 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,239 | ₩38,292 | ₩38,185 | ₩38,189 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,119 | ₩38,199 | ₩37,998 | ₩38,159 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,945 | ₩38,144 | ₩37,945 | ₩38,144 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,119 | ₩38,132 | ₩37,972 | ₩37,972 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,798 | ₩38,005 | ₩37,745 | ₩37,934 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,611 | ₩37,754 | ₩37,466 | ₩37,754 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,544 | ₩37,544 | ₩37,331 | ₩37,351 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,972 | ₩38,014 | ₩37,945 | ₩38,013 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,718 | ₩37,825 | ₩37,558 | ₩37,791 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,765 | ₩38,032 | ₩37,765 | ₩38,032 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,958 | ₩37,998 | ₩37,865 | ₩37,930 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,878 | ₩37,878 | ₩37,725 | ₩37,725 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,932 | ₩37,985 | ₩37,811 | ₩37,811 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,346 | ₩38,372 | ₩38,185 | ₩38,252 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,205 | ₩38,399 | ₩38,185 | ₩38,204 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,319 | ₩38,426 | ₩38,078 | ₩38,119 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,679 | ₩38,706 | ₩38,442 | ₩38,442 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,319 | ₩38,682 | ₩38,292 | ₩38,682 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,852 | ₩37,865 | ₩37,625 | ₩37,678 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,993 | ₩38,205 | ₩37,993 | ₩38,107 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,252 | ₩38,252 | ₩38,026 | ₩38,026 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,105 | ₩38,105 | ₩38,065 | ₩38,099 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,857 | ₩38,153 | ₩37,825 | ₩38,153 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,705 | ₩37,705 | ₩37,391 | ₩37,391 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,878 | ₩37,878 | ₩37,403 | ₩37,403 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,065 | ₩38,139 | ₩37,918 | ₩37,928 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,872 | ₩38,052 | ₩37,872 | ₩38,020 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,958 | ₩38,052 | ₩37,785 | ₩37,973 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,105 | ₩38,105 | ₩37,852 | ₩37,925 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,119 | ₩38,212 | ₩38,092 | ₩38,212 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,337 | ₩38,337 | ₩38,092 | ₩38,199 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,786 | ₩38,786 | ₩38,610 | ₩38,619 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,880 | ₩38,940 | ₩38,759 | ₩38,793 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,239 | ₩38,506 | ₩38,212 | ₩38,506 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,958 | ₩38,185 | ₩37,958 | ₩38,099 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,985 | ₩38,025 | ₩37,958 | ₩37,992 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,584 | ₩37,898 | ₩37,584 | ₩37,898 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,551 | ₩37,584 | ₩37,478 | ₩37,531 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,424 | ₩37,438 | ₩37,157 | ₩37,414 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,197 | ₩37,398 | ₩37,104 | ₩37,160 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,183 | ₩37,183 | ₩36,944 | ₩36,961 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,024 | ₩37,024 | ₩36,904 | ₩36,910 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,957 | ₩37,104 | ₩36,944 | ₩36,974 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,917 | ₩37,117 | ₩36,863 | ₩36,884 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,749 | ₩36,837 | ₩36,570 | ₩36,663 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,251 | ₩37,251 | ₩36,373 | ₩36,373 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,411 | ₩37,411 | ₩37,090 | ₩37,253 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,699 | ₩37,699 | ₩37,455 | ₩37,455 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,759 | ₩38,759 | ₩38,032 | ₩38,032 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,985 | ₩37,985 | ₩37,905 | ₩37,926 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,685 | ₩37,731 | ₩37,638 | ₩37,695 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,769 | ₩37,798 | ₩37,507 | ₩37,507 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,691 | ₩37,838 | ₩37,658 | ₩37,711 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,758 | ₩38,065 | ₩37,745 | ₩37,745 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,518 | ₩38,025 | ₩37,504 | ₩37,978 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,741 | ₩38,078 | ₩37,733 | ₩37,974 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,452 | ₩38,452 | ₩37,985 | ₩38,139 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,466 | ₩38,759 | ₩38,466 | ₩38,751 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,078 | ₩38,689 | ₩37,992 | ₩38,622 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,973 | ₩39,075 | ₩38,973 | ₩39,026 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,880 | ₩39,040 | ₩38,813 | ₩39,029 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,767 | ₩38,799 | ₩38,719 | ₩38,739 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,372 | ₩38,646 | ₩38,372 | ₩38,646 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,566 | ₩38,765 | ₩38,559 | ₩38,765 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,653 | ₩38,653 | ₩38,466 | ₩38,566 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,212 | ₩38,359 | ₩38,185 | ₩38,333 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,972 | ₩38,132 | ₩37,972 | ₩38,097 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,225 | ₩38,225 | ₩38,012 | ₩38,032 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,546 | ₩38,559 | ₩38,399 | ₩38,459 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,878 | ₩38,519 | ₩37,878 | ₩38,423 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,972 | ₩38,092 | ₩37,872 | ₩37,872 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,357 | ₩37,531 | ₩37,357 | ₩37,511 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,917 | ₩37,267 | ₩36,917 | ₩37,159 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,423 | ₩36,823 | ₩36,423 | ₩36,790 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,530 | ₩36,530 | ₩36,289 | ₩36,514 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,209 | ₩36,316 | ₩36,209 | ₩36,253 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,303 | ₩36,383 | ₩36,263 | ₩36,327 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,809 | ₩35,909 | ₩35,782 | ₩35,909 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,488 | ₩35,542 | ₩35,428 | ₩35,430 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,809 | ₩35,809 | ₩35,368 | ₩35,719 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,702 | ₩35,795 | ₩35,663 | ₩35,782 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,568 | ₩35,568 | ₩35,423 | ₩35,455 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,412 | ₩35,582 | ₩35,408 | ₩35,568 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,154 | ₩35,195 | ₩35,141 | ₩35,188 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,781 | ₩34,914 | ₩34,781 | ₩34,891 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,834 | ₩35,034 | ₩34,821 | ₩34,841 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,687 | ₩34,761 | ₩34,634 | ₩34,761 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,687 | ₩34,741 | ₩34,500 | ₩34,558 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,786 | ₩34,934 | ₩34,786 | ₩34,934 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,701 | ₩34,741 | ₩34,663 | ₩34,681 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,535 | ₩34,620 | ₩34,535 | ₩34,560 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,193 | ₩34,333 | ₩34,156 | ₩34,333 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,367 | ₩34,367 | ₩34,247 | ₩34,347 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,434 | ₩34,434 | ₩34,313 | ₩34,321 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,247 | ₩34,434 | ₩34,247 | ₩34,333 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,180 | ₩34,220 | ₩34,040 | ₩34,040 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,400 | ₩34,487 | ₩34,327 | ₩34,456 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,126 | ₩34,476 | ₩34,105 | ₩34,476 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,367 | ₩34,681 | ₩34,367 | ₩34,603 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,500 | ₩34,500 | ₩34,411 | ₩34,430 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,610 | ₩34,631 | ₩34,610 | ₩34,615 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,580 | ₩34,619 | ₩34,548 | ₩34,560 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,536 | ₩34,536 | ₩34,407 | ₩34,460 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,407 | ₩34,487 | ₩34,407 | ₩34,467 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,273 | ₩34,399 | ₩34,260 | ₩34,367 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,140 | ₩34,232 | ₩34,100 | ₩34,185 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,220 | ₩34,283 | ₩34,060 | ₩34,060 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,340 | ₩34,371 | ₩34,237 | ₩34,237 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,372 | ₩34,372 | ₩34,327 | ₩34,361 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,735 | ₩34,735 | ₩34,580 | ₩34,611 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,807 | ₩34,981 | ₩34,714 | ₩34,956 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,914 | ₩34,914 | ₩34,782 | ₩34,814 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,798 | ₩34,823 | ₩34,781 | ₩34,801 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,522 | ₩34,619 | ₩34,483 | ₩34,619 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,781 | ₩34,781 | ₩34,531 | ₩34,531 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,834 | ₩34,834 | ₩34,608 | ₩34,608 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,974 | ₩34,981 | ₩34,867 | ₩34,867 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,021 | ₩35,058 | ₩34,887 | ₩34,934 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,887 | ₩34,940 | ₩34,861 | ₩34,940 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,974 | ₩34,974 | ₩34,731 | ₩34,842 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,261 | ₩35,261 | ₩34,992 | ₩34,992 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,372 | ₩35,448 | ₩35,372 | ₩35,426 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,085 | ₩35,224 | ₩35,085 | ₩35,224 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,928 | ₩34,928 | ₩34,834 | ₩34,861 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,487 | ₩34,746 | ₩34,474 | ₩34,746 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,674 | ₩34,674 | ₩34,615 | ₩34,615 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,727 | ₩34,727 | ₩34,299 | ₩34,299 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,615 | ₩34,615 | ₩34,460 | ₩34,475 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,794 | ₩34,799 | ₩34,747 | ₩34,747 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,981 | ₩35,061 | ₩34,854 | ₩34,854 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,834 | ₩35,021 | ₩34,817 | ₩34,980 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,068 | ₩35,114 | ₩34,941 | ₩34,948 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,219 | ₩35,220 | ₩35,169 | ₩35,220 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,088 | ₩35,134 | ₩35,068 | ₩35,134 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,941 | ₩35,048 | ₩34,814 | ₩34,981 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,580 | ₩34,721 | ₩34,496 | ₩34,721 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,500 | ₩34,527 | ₩34,468 | ₩34,468 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,393 | ₩34,534 | ₩34,380 | ₩34,415 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,434 | ₩34,434 | ₩34,347 | ₩34,360 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,353 | ₩34,360 | ₩34,255 | ₩34,360 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,407 | ₩34,413 | ₩34,340 | ₩34,413 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,548 | ₩34,618 | ₩34,467 | ₩34,467 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,687 | ₩34,687 | ₩34,373 | ₩34,373 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,968 | ₩34,968 | ₩34,851 | ₩34,851 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,021 | ₩35,154 | ₩34,914 | ₩35,121 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,114 | ₩35,141 | ₩35,088 | ₩35,088 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,128 | ₩35,128 | ₩35,048 | ₩35,094 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,315 | ₩35,355 | ₩35,252 | ₩35,252 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,195 | ₩35,261 | ₩35,028 | ₩35,121 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,288 | ₩35,435 | ₩35,195 | ₩35,395 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,114 | ₩35,161 | ₩35,113 | ₩35,161 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,341 | ₩35,341 | ₩34,954 | ₩35,022 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,195 | ₩35,195 | ₩35,114 | ₩35,161 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,634 | ₩34,928 | ₩34,634 | ₩34,907 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,743 | ₩34,781 | ₩34,691 | ₩34,691 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,834 | ₩34,834 | ₩34,647 | ₩34,647 | -0.54% | 1.8천 |
|---|