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 | ₩36,458 | ₩36,561 | ₩36,458 | ₩36,561 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,892 | ₩36,159 | ₩35,852 | ₩36,102 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,896 | ₩36,092 | ₩35,879 | ₩35,959 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,976 | ₩36,199 | ₩35,926 | ₩36,199 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,652 | ₩35,879 | ₩35,652 | ₩35,791 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,725 | ₩35,799 | ₩35,652 | ₩35,779 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,372 | ₩35,412 | ₩35,185 | ₩35,410 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,665 | ₩35,701 | ₩35,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,533 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,639 | ₩35,659 | ₩35,492 | ₩35,659 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,799 | ₩35,799 | ₩35,692 | ₩35,721 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,852 | ₩35,922 | ₩35,759 | ₩35,922 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,119 | ₩36,119 | ₩35,895 | ₩35,895 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,573 | ₩36,573 | ₩36,191 | ₩36,191 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,800 | ₩36,813 | ₩36,680 | ₩36,685 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,700 | ₩36,787 | ₩36,661 | ₩36,661 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,813 | ₩36,905 | ₩36,767 | ₩36,860 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,973 | ₩37,120 | ₩36,973 | ₩37,072 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,040 | ₩37,200 | ₩36,693 | ₩36,787 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,094 | ₩37,120 | ₩37,017 | ₩37,017 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,334 | ₩37,414 | ₩37,274 | ₩37,274 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,641 | ₩37,641 | ₩37,454 | ₩37,489 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,601 | ₩37,708 | ₩37,360 | ₩37,377 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,948 | ₩37,948 | ₩37,627 | ₩37,690 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,814 | ₩38,175 | ₩37,814 | ₩38,036 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,954 | ₩38,041 | ₩37,881 | ₩37,912 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,930 | ₩38,148 | ₩37,930 | ₩38,028 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,547 | ₩37,814 | ₩37,501 | ₩37,780 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,103 | ₩38,103 | ₩37,748 | ₩37,832 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,088 | ₩38,201 | ₩38,088 | ₩38,172 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,475 | ₩38,475 | ₩38,121 | ₩38,213 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,615 | ₩38,615 | ₩38,295 | ₩38,475 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,869 | ₩38,869 | ₩38,749 | ₩38,829 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,682 | ₩38,775 | ₩38,615 | ₩38,702 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,388 | ₩38,548 | ₩38,362 | ₩38,548 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,715 | ₩38,715 | ₩38,342 | ₩38,360 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,797 | ₩38,842 | ₩38,602 | ₩38,602 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,669 | ₩38,669 | ₩38,554 | ₩38,606 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,701 | ₩38,701 | ₩38,534 | ₩38,534 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,395 | ₩38,422 | ₩38,281 | ₩38,342 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,575 | ₩38,575 | ₩38,467 | ₩38,482 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,468 | ₩39,162 | ₩38,415 | ₩38,482 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,380 | ₩38,388 | ₩38,281 | ₩38,323 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,141 | ₩38,181 | ₩38,141 | ₩38,151 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,201 | ₩38,201 | ₩37,974 | ₩37,995 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,215 | ₩38,428 | ₩38,215 | ₩38,224 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,318 | ₩38,318 | ₩38,121 | ₩38,171 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,308 | ₩38,308 | ₩38,120 | ₩38,188 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,362 | ₩38,583 | ₩38,362 | ₩38,583 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,540 | ₩38,540 | ₩38,362 | ₩38,432 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,422 | ₩38,615 | ₩38,422 | ₩38,546 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,635 | ₩38,642 | ₩38,442 | ₩38,642 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,702 | ₩38,702 | ₩38,562 | ₩38,579 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,109 | ₩39,109 | ₩38,666 | ₩38,666 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,855 | ₩38,855 | ₩38,655 | ₩38,669 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,029 | ₩39,096 | ₩38,949 | ₩38,976 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,976 | ₩39,096 | ₩38,815 | ₩38,818 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,582 | ₩38,742 | ₩38,582 | ₩38,695 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,415 | ₩38,415 | ₩38,121 | ₩38,281 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,789 | ₩38,882 | ₩38,442 | ₩38,462 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,036 | ₩39,077 | ₩38,669 | ₩38,749 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,642 | ₩38,786 | ₩38,642 | ₩38,786 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,682 | ₩38,682 | ₩38,508 | ₩38,508 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,902 | ₩38,902 | ₩38,669 | ₩38,730 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,815 | ₩38,815 | ₩38,711 | ₩38,711 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,596 | ₩38,623 | ₩38,548 | ₩38,623 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,527 | ₩38,535 | ₩38,355 | ₩38,355 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,542 | ₩38,582 | ₩38,508 | ₩38,530 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,829 | ₩38,829 | ₩38,662 | ₩38,726 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,308 | ₩38,375 | ₩38,281 | ₩38,334 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,121 | ₩38,479 | ₩38,121 | ₩38,479 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,814 | ₩37,901 | ₩37,788 | ₩37,822 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,135 | ₩38,268 | ₩38,027 | ₩38,027 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,642 | ₩38,642 | ₩38,455 | ₩38,539 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,762 | ₩38,775 | ₩38,695 | ₩38,731 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,629 | ₩38,629 | ₩38,388 | ₩38,508 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,095 | ₩38,197 | ₩38,028 | ₩38,197 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,882 | ₩37,934 | ₩37,854 | ₩37,917 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,686 | ₩37,908 | ₩37,661 | ₩37,786 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,627 | ₩37,808 | ₩37,566 | ₩37,566 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,948 | ₩37,974 | ₩37,614 | ₩37,654 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,148 | ₩38,315 | ₩38,111 | ₩38,121 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,095 | ₩38,241 | ₩38,081 | ₩38,081 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,121 | ₩38,362 | ₩38,121 | ₩38,308 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,055 | ₩38,108 | ₩37,841 | ₩38,013 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,854 | ₩38,028 | ₩37,854 | ₩37,881 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,641 | ₩37,801 | ₩37,641 | ₩37,772 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,894 | ₩37,908 | ₩37,521 | ₩37,527 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,948 | ₩38,055 | ₩37,908 | ₩37,932 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,667 | ₩37,726 | ₩37,521 | ₩37,726 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,814 | ₩37,854 | ₩37,386 | ₩37,386 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,387 | ₩37,527 | ₩37,387 | ₩37,527 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,320 | ₩37,320 | ₩37,122 | ₩37,122 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,694 | ₩37,754 | ₩37,667 | ₩37,708 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,988 | ₩38,068 | ₩37,814 | ₩37,814 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,255 | ₩38,255 | ₩38,095 | ₩38,129 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,228 | ₩38,281 | ₩38,175 | ₩38,179 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,108 | ₩38,188 | ₩37,988 | ₩38,148 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,934 | ₩38,133 | ₩37,934 | ₩38,133 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,108 | ₩38,121 | ₩37,961 | ₩37,961 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,788 | ₩37,995 | ₩37,734 | ₩37,924 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,601 | ₩37,744 | ₩37,455 | ₩37,744 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,534 | ₩37,534 | ₩37,320 | ₩37,340 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,961 | ₩38,004 | ₩37,934 | ₩38,003 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,708 | ₩37,814 | ₩37,547 | ₩37,781 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,754 | ₩38,021 | ₩37,754 | ₩38,021 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,948 | ₩37,988 | ₩37,854 | ₩37,920 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,868 | ₩37,868 | ₩37,714 | ₩37,714 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,921 | ₩37,974 | ₩37,801 | ₩37,801 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,335 | ₩38,362 | ₩38,175 | ₩38,241 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,195 | ₩38,388 | ₩38,175 | ₩38,193 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,308 | ₩38,415 | ₩38,068 | ₩38,108 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,669 | ₩38,695 | ₩38,431 | ₩38,431 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,308 | ₩38,671 | ₩38,281 | ₩38,671 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,841 | ₩37,854 | ₩37,614 | ₩37,667 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,982 | ₩38,195 | ₩37,982 | ₩38,096 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,241 | ₩38,241 | ₩38,016 | ₩38,016 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,095 | ₩38,095 | ₩38,055 | ₩38,088 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,846 | ₩38,143 | ₩37,814 | ₩38,143 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,694 | ₩37,694 | ₩37,381 | ₩37,381 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,868 | ₩37,868 | ₩37,393 | ₩37,393 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,055 | ₩38,128 | ₩37,908 | ₩37,917 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,861 | ₩38,041 | ₩37,861 | ₩38,009 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,948 | ₩38,041 | ₩37,774 | ₩37,962 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,095 | ₩38,095 | ₩37,841 | ₩37,914 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,108 | ₩38,201 | ₩38,081 | ₩38,201 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,327 | ₩38,327 | ₩38,081 | ₩38,188 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,775 | ₩38,775 | ₩38,599 | ₩38,609 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,869 | ₩38,929 | ₩38,749 | ₩38,782 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,228 | ₩38,495 | ₩38,201 | ₩38,495 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,948 | ₩38,175 | ₩37,948 | ₩38,088 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,974 | ₩38,015 | ₩37,948 | ₩37,981 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,574 | ₩37,888 | ₩37,574 | ₩37,888 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,541 | ₩37,574 | ₩37,467 | ₩37,521 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,414 | ₩37,427 | ₩37,147 | ₩37,403 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,187 | ₩37,387 | ₩37,094 | ₩37,150 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,172 | ₩37,172 | ₩36,933 | ₩36,951 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,013 | ₩37,013 | ₩36,893 | ₩36,900 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,947 | ₩37,094 | ₩36,933 | ₩36,964 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,907 | ₩37,107 | ₩36,853 | ₩36,873 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,738 | ₩36,827 | ₩36,560 | ₩36,653 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,240 | ₩37,240 | ₩36,363 | ₩36,363 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,401 | ₩37,401 | ₩37,080 | ₩37,243 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,689 | ₩37,689 | ₩37,445 | ₩37,445 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,749 | ₩38,749 | ₩38,021 | ₩38,021 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,974 | ₩37,974 | ₩37,894 | ₩37,916 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,674 | ₩37,721 | ₩37,627 | ₩37,685 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,758 | ₩37,788 | ₩37,497 | ₩37,497 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,681 | ₩37,828 | ₩37,647 | ₩37,701 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,748 | ₩38,055 | ₩37,734 | ₩37,734 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,507 | ₩38,015 | ₩37,494 | ₩37,968 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,730 | ₩38,068 | ₩37,722 | ₩37,964 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,442 | ₩38,442 | ₩37,974 | ₩38,128 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,455 | ₩38,749 | ₩38,455 | ₩38,741 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,068 | ₩38,678 | ₩37,981 | ₩38,611 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,962 | ₩39,064 | ₩38,962 | ₩39,016 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,869 | ₩39,029 | ₩38,802 | ₩39,018 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,757 | ₩38,789 | ₩38,709 | ₩38,729 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,362 | ₩38,635 | ₩38,362 | ₩38,635 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,555 | ₩38,754 | ₩38,548 | ₩38,754 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,642 | ₩38,642 | ₩38,455 | ₩38,555 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,201 | ₩38,348 | ₩38,175 | ₩38,323 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,961 | ₩38,121 | ₩37,961 | ₩38,087 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,215 | ₩38,215 | ₩38,001 | ₩38,021 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,535 | ₩38,548 | ₩38,388 | ₩38,448 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,868 | ₩38,508 | ₩37,868 | ₩38,412 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,961 | ₩38,081 | ₩37,861 | ₩37,861 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,347 | ₩37,521 | ₩37,347 | ₩37,501 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,907 | ₩37,256 | ₩36,907 | ₩37,148 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,413 | ₩36,813 | ₩36,413 | ₩36,780 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,520 | ₩36,520 | ₩36,279 | ₩36,504 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,199 | ₩36,306 | ₩36,199 | ₩36,243 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,293 | ₩36,373 | ₩36,253 | ₩36,317 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,799 | ₩35,899 | ₩35,772 | ₩35,899 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,478 | ₩35,532 | ₩35,418 | ₩35,420 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,799 | ₩35,799 | ₩35,358 | ₩35,709 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,692 | ₩35,785 | ₩35,653 | ₩35,772 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,559 | ₩35,559 | ₩35,413 | ₩35,445 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,402 | ₩35,572 | ₩35,398 | ₩35,559 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,145 | ₩35,185 | ₩35,131 | ₩35,178 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,771 | ₩34,904 | ₩34,771 | ₩34,882 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,824 | ₩35,025 | ₩34,811 | ₩34,831 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,678 | ₩34,751 | ₩34,624 | ₩34,751 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,678 | ₩34,731 | ₩34,491 | ₩34,548 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,776 | ₩34,925 | ₩34,776 | ₩34,925 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,691 | ₩34,731 | ₩34,654 | ₩34,671 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,525 | ₩34,611 | ₩34,525 | ₩34,551 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,184 | ₩34,324 | ₩34,146 | ₩34,324 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,357 | ₩34,357 | ₩34,237 | ₩34,337 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,424 | ₩34,424 | ₩34,304 | ₩34,312 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,237 | ₩34,424 | ₩34,237 | ₩34,324 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,170 | ₩34,210 | ₩34,030 | ₩34,030 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,391 | ₩34,477 | ₩34,317 | ₩34,447 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,117 | ₩34,467 | ₩34,096 | ₩34,467 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,357 | ₩34,671 | ₩34,357 | ₩34,593 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,491 | ₩34,491 | ₩34,401 | ₩34,420 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,600 | ₩34,622 | ₩34,600 | ₩34,606 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,571 | ₩34,610 | ₩34,539 | ₩34,551 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,527 | ₩34,527 | ₩34,397 | ₩34,451 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,397 | ₩34,477 | ₩34,397 | ₩34,457 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,264 | ₩34,389 | ₩34,250 | ₩34,357 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,130 | ₩34,222 | ₩34,090 | ₩34,176 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,210 | ₩34,273 | ₩34,050 | ₩34,050 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,331 | ₩34,361 | ₩34,228 | ₩34,228 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,363 | ₩34,363 | ₩34,317 | ₩34,352 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,726 | ₩34,726 | ₩34,571 | ₩34,602 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,798 | ₩34,971 | ₩34,704 | ₩34,946 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,904 | ₩34,904 | ₩34,772 | ₩34,804 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,788 | ₩34,814 | ₩34,771 | ₩34,791 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,512 | ₩34,610 | ₩34,473 | ₩34,610 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,771 | ₩34,771 | ₩34,521 | ₩34,521 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,824 | ₩34,824 | ₩34,599 | ₩34,599 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,965 | ₩34,971 | ₩34,858 | ₩34,858 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,011 | ₩35,049 | ₩34,878 | ₩34,925 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,878 | ₩34,930 | ₩34,851 | ₩34,930 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,965 | ₩34,965 | ₩34,722 | ₩34,832 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,252 | ₩35,252 | ₩34,982 | ₩34,982 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,362 | ₩35,438 | ₩35,362 | ₩35,416 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,075 | ₩35,214 | ₩35,075 | ₩35,214 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,918 | ₩34,918 | ₩34,824 | ₩34,851 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,477 | ₩34,736 | ₩34,464 | ₩34,736 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,664 | ₩34,664 | ₩34,606 | ₩34,606 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,718 | ₩34,718 | ₩34,289 | ₩34,289 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,606 | ₩34,606 | ₩34,451 | ₩34,465 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,784 | ₩34,790 | ₩34,738 | ₩34,738 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,971 | ₩35,051 | ₩34,844 | ₩34,844 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,824 | ₩35,011 | ₩34,807 | ₩34,970 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,058 | ₩35,105 | ₩34,931 | ₩34,938 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,209 | ₩35,210 | ₩35,159 | ₩35,210 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,078 | ₩35,125 | ₩35,058 | ₩35,125 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,931 | ₩35,038 | ₩34,804 | ₩34,971 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,571 | ₩34,711 | ₩34,487 | ₩34,711 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,491 | ₩34,517 | ₩34,459 | ₩34,459 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,384 | ₩34,524 | ₩34,371 | ₩34,405 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,424 | ₩34,424 | ₩34,337 | ₩34,351 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,344 | ₩34,351 | ₩34,245 | ₩34,351 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,397 | ₩34,404 | ₩34,331 | ₩34,404 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,539 | ₩34,608 | ₩34,457 | ₩34,457 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,678 | ₩34,678 | ₩34,364 | ₩34,364 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,958 | ₩34,958 | ₩34,842 | ₩34,842 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,011 | ₩35,145 | ₩34,904 | ₩35,111 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,105 | ₩35,131 | ₩35,078 | ₩35,078 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,118 | ₩35,118 | ₩35,038 | ₩35,085 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,305 | ₩35,345 | ₩35,242 | ₩35,242 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,185 | ₩35,252 | ₩35,018 | ₩35,111 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,278 | ₩35,425 | ₩35,185 | ₩35,385 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,105 | ₩35,151 | ₩35,103 | ₩35,151 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,332 | ₩35,332 | ₩34,945 | ₩35,013 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,185 | ₩35,185 | ₩35,105 | ₩35,151 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,624 | ₩34,918 | ₩34,624 | ₩34,898 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,734 | ₩34,771 | ₩34,682 | ₩34,682 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,824 | ₩34,824 | ₩34,638 | ₩34,638 | -0.54% | 1.8천 |
|---|