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 | ₩36,434 | ₩36,536 | ₩36,434 | ₩36,536 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,868 | ₩36,135 | ₩35,828 | ₩36,077 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,872 | ₩36,068 | ₩35,855 | ₩35,935 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,952 | ₩36,175 | ₩35,901 | ₩36,175 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,628 | ₩35,855 | ₩35,628 | ₩35,767 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,701 | ₩35,775 | ₩35,628 | ₩35,755 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,348 | ₩35,388 | ₩35,161 | ₩35,387 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,641 | ₩35,677 | ₩35,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,509 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,615 | ₩35,635 | ₩35,468 | ₩35,635 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,775 | ₩35,775 | ₩35,668 | ₩35,697 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,828 | ₩35,897 | ₩35,735 | ₩35,897 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,095 | ₩36,095 | ₩35,871 | ₩35,871 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,548 | ₩36,548 | ₩36,167 | ₩36,167 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,775 | ₩36,788 | ₩36,655 | ₩36,660 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,675 | ₩36,762 | ₩36,636 | ₩36,636 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,788 | ₩36,880 | ₩36,742 | ₩36,835 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,948 | ₩37,095 | ₩36,948 | ₩37,047 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,015 | ₩37,175 | ₩36,668 | ₩36,762 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,069 | ₩37,095 | ₩36,992 | ₩36,992 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,309 | ₩37,389 | ₩37,249 | ₩37,249 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,615 | ₩37,615 | ₩37,429 | ₩37,463 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,575 | ₩37,682 | ₩37,335 | ₩37,351 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,922 | ₩37,922 | ₩37,602 | ₩37,665 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,789 | ₩38,149 | ₩37,789 | ₩38,010 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,929 | ₩38,016 | ₩37,856 | ₩37,886 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,905 | ₩38,122 | ₩37,905 | ₩38,002 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,522 | ₩37,789 | ₩37,475 | ₩37,754 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,077 | ₩38,077 | ₩37,722 | ₩37,806 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,062 | ₩38,176 | ₩38,062 | ₩38,146 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,449 | ₩38,449 | ₩38,096 | ₩38,188 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,589 | ₩38,589 | ₩38,269 | ₩38,449 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,843 | ₩38,843 | ₩38,723 | ₩38,803 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,656 | ₩38,749 | ₩38,589 | ₩38,676 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,362 | ₩38,522 | ₩38,336 | ₩38,522 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,689 | ₩38,689 | ₩38,316 | ₩38,334 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,771 | ₩38,816 | ₩38,576 | ₩38,576 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,643 | ₩38,643 | ₩38,528 | ₩38,580 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,675 | ₩38,675 | ₩38,508 | ₩38,508 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,369 | ₩38,396 | ₩38,256 | ₩38,316 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,549 | ₩38,549 | ₩38,441 | ₩38,456 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,442 | ₩39,136 | ₩38,389 | ₩38,456 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,354 | ₩38,362 | ₩38,256 | ₩38,297 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,116 | ₩38,156 | ₩38,116 | ₩38,125 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,176 | ₩38,176 | ₩37,949 | ₩37,969 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,189 | ₩38,402 | ₩38,189 | ₩38,198 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,292 | ₩38,292 | ₩38,096 | ₩38,145 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,282 | ₩38,282 | ₩38,094 | ₩38,162 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,336 | ₩38,557 | ₩38,336 | ₩38,557 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,514 | ₩38,514 | ₩38,336 | ₩38,406 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,396 | ₩38,589 | ₩38,396 | ₩38,520 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,609 | ₩38,616 | ₩38,416 | ₩38,616 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,676 | ₩38,676 | ₩38,536 | ₩38,553 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,083 | ₩39,083 | ₩38,640 | ₩38,640 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,829 | ₩38,829 | ₩38,629 | ₩38,643 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,003 | ₩39,069 | ₩38,923 | ₩38,949 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,949 | ₩39,069 | ₩38,789 | ₩38,792 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,556 | ₩38,716 | ₩38,556 | ₩38,669 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,389 | ₩38,389 | ₩38,096 | ₩38,256 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,763 | ₩38,856 | ₩38,416 | ₩38,436 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,009 | ₩39,051 | ₩38,643 | ₩38,723 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,616 | ₩38,760 | ₩38,616 | ₩38,760 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,656 | ₩38,656 | ₩38,482 | ₩38,482 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,876 | ₩38,876 | ₩38,643 | ₩38,704 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,789 | ₩38,789 | ₩38,685 | ₩38,685 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,570 | ₩38,597 | ₩38,522 | ₩38,597 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,501 | ₩38,509 | ₩38,329 | ₩38,329 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,516 | ₩38,556 | ₩38,482 | ₩38,504 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,803 | ₩38,803 | ₩38,636 | ₩38,700 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,282 | ₩38,349 | ₩38,256 | ₩38,308 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,096 | ₩38,453 | ₩38,096 | ₩38,453 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,789 | ₩37,876 | ₩37,762 | ₩37,797 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,109 | ₩38,242 | ₩38,001 | ₩38,001 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,616 | ₩38,616 | ₩38,429 | ₩38,513 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,736 | ₩38,749 | ₩38,669 | ₩38,705 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,602 | ₩38,602 | ₩38,362 | ₩38,482 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,069 | ₩38,172 | ₩38,002 | ₩38,172 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,857 | ₩37,909 | ₩37,829 | ₩37,892 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,661 | ₩37,882 | ₩37,635 | ₩37,761 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,602 | ₩37,782 | ₩37,541 | ₩37,541 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,922 | ₩37,949 | ₩37,589 | ₩37,629 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,122 | ₩38,289 | ₩38,085 | ₩38,096 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,069 | ₩38,216 | ₩38,056 | ₩38,056 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,096 | ₩38,336 | ₩38,096 | ₩38,282 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,029 | ₩38,082 | ₩37,815 | ₩37,988 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,829 | ₩38,002 | ₩37,829 | ₩37,856 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,615 | ₩37,775 | ₩37,615 | ₩37,746 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,869 | ₩37,882 | ₩37,495 | ₩37,502 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,922 | ₩38,029 | ₩37,882 | ₩37,906 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,642 | ₩37,701 | ₩37,495 | ₩37,701 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,789 | ₩37,829 | ₩37,361 | ₩37,361 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,362 | ₩37,502 | ₩37,362 | ₩37,502 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,295 | ₩37,295 | ₩37,097 | ₩37,097 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,669 | ₩37,729 | ₩37,642 | ₩37,682 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,962 | ₩38,042 | ₩37,789 | ₩37,789 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,229 | ₩38,229 | ₩38,069 | ₩38,104 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,202 | ₩38,256 | ₩38,149 | ₩38,153 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,082 | ₩38,162 | ₩37,962 | ₩38,122 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,909 | ₩38,108 | ₩37,909 | ₩38,108 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,082 | ₩38,096 | ₩37,936 | ₩37,936 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,762 | ₩37,969 | ₩37,709 | ₩37,898 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,575 | ₩37,718 | ₩37,430 | ₩37,718 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,509 | ₩37,509 | ₩37,295 | ₩37,315 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,936 | ₩37,978 | ₩37,909 | ₩37,977 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,682 | ₩37,789 | ₩37,522 | ₩37,755 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,729 | ₩37,996 | ₩37,729 | ₩37,996 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,922 | ₩37,962 | ₩37,829 | ₩37,894 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,842 | ₩37,842 | ₩37,689 | ₩37,689 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,896 | ₩37,949 | ₩37,775 | ₩37,775 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,309 | ₩38,336 | ₩38,149 | ₩38,216 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,169 | ₩38,362 | ₩38,149 | ₩38,168 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,282 | ₩38,389 | ₩38,042 | ₩38,082 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,643 | ₩38,669 | ₩38,405 | ₩38,405 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,282 | ₩38,645 | ₩38,256 | ₩38,645 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,815 | ₩37,829 | ₩37,589 | ₩37,642 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,957 | ₩38,169 | ₩37,957 | ₩38,070 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,216 | ₩38,216 | ₩37,990 | ₩37,990 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,069 | ₩38,069 | ₩38,029 | ₩38,062 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,821 | ₩38,117 | ₩37,789 | ₩38,117 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,669 | ₩37,669 | ₩37,355 | ₩37,355 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,842 | ₩37,842 | ₩37,367 | ₩37,367 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,029 | ₩38,102 | ₩37,882 | ₩37,892 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,836 | ₩38,016 | ₩37,836 | ₩37,984 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,922 | ₩38,016 | ₩37,749 | ₩37,937 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,069 | ₩38,069 | ₩37,815 | ₩37,889 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,082 | ₩38,176 | ₩38,056 | ₩38,176 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,301 | ₩38,301 | ₩38,056 | ₩38,162 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,749 | ₩38,749 | ₩38,573 | ₩38,582 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,843 | ₩38,903 | ₩38,723 | ₩38,756 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,202 | ₩38,469 | ₩38,176 | ₩38,469 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,922 | ₩38,149 | ₩37,922 | ₩38,062 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,949 | ₩37,989 | ₩37,922 | ₩37,956 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,549 | ₩37,862 | ₩37,549 | ₩37,862 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,515 | ₩37,549 | ₩37,442 | ₩37,495 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,389 | ₩37,402 | ₩37,122 | ₩37,378 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,162 | ₩37,362 | ₩37,069 | ₩37,125 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,147 | ₩37,147 | ₩36,908 | ₩36,926 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩36,988 | ₩36,988 | ₩36,868 | ₩36,875 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,922 | ₩37,069 | ₩36,908 | ₩36,939 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,882 | ₩37,082 | ₩36,828 | ₩36,848 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,714 | ₩36,802 | ₩36,535 | ₩36,628 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,215 | ₩37,215 | ₩36,339 | ₩36,339 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,375 | ₩37,375 | ₩37,055 | ₩37,218 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,663 | ₩37,663 | ₩37,419 | ₩37,419 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,723 | ₩38,723 | ₩37,996 | ₩37,996 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,949 | ₩37,949 | ₩37,869 | ₩37,890 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,649 | ₩37,695 | ₩37,602 | ₩37,659 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,733 | ₩37,762 | ₩37,471 | ₩37,471 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,655 | ₩37,802 | ₩37,622 | ₩37,675 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,722 | ₩38,029 | ₩37,709 | ₩37,709 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,482 | ₩37,989 | ₩37,469 | ₩37,942 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,705 | ₩38,042 | ₩37,697 | ₩37,938 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,416 | ₩38,416 | ₩37,949 | ₩38,102 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,429 | ₩38,723 | ₩38,429 | ₩38,715 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,042 | ₩38,652 | ₩37,956 | ₩38,585 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,936 | ₩39,037 | ₩38,936 | ₩38,989 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,843 | ₩39,003 | ₩38,776 | ₩38,992 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,731 | ₩38,763 | ₩38,683 | ₩38,703 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,336 | ₩38,609 | ₩38,336 | ₩38,609 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,529 | ₩38,728 | ₩38,522 | ₩38,728 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,616 | ₩38,616 | ₩38,429 | ₩38,529 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,176 | ₩38,322 | ₩38,149 | ₩38,297 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,936 | ₩38,096 | ₩37,936 | ₩38,061 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,189 | ₩38,189 | ₩37,976 | ₩37,996 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,509 | ₩38,522 | ₩38,362 | ₩38,422 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,842 | ₩38,482 | ₩37,842 | ₩38,386 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,936 | ₩38,056 | ₩37,836 | ₩37,836 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,322 | ₩37,495 | ₩37,322 | ₩37,475 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,882 | ₩37,231 | ₩36,882 | ₩37,123 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,388 | ₩36,788 | ₩36,388 | ₩36,755 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,495 | ₩36,495 | ₩36,255 | ₩36,479 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,175 | ₩36,282 | ₩36,175 | ₩36,219 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,268 | ₩36,348 | ₩36,228 | ₩36,292 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,775 | ₩35,875 | ₩35,748 | ₩35,875 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,455 | ₩35,508 | ₩35,395 | ₩35,396 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,775 | ₩35,775 | ₩35,334 | ₩35,685 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,668 | ₩35,761 | ₩35,629 | ₩35,748 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,535 | ₩35,535 | ₩35,389 | ₩35,421 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,379 | ₩35,548 | ₩35,374 | ₩35,535 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,121 | ₩35,161 | ₩35,108 | ₩35,154 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,748 | ₩34,881 | ₩34,748 | ₩34,858 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,801 | ₩35,001 | ₩34,788 | ₩34,808 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,654 | ₩34,728 | ₩34,601 | ₩34,728 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,654 | ₩34,708 | ₩34,467 | ₩34,525 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,753 | ₩34,901 | ₩34,753 | ₩34,901 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,668 | ₩34,708 | ₩34,630 | ₩34,648 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,502 | ₩34,588 | ₩34,502 | ₩34,527 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,161 | ₩34,301 | ₩34,123 | ₩34,301 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,334 | ₩34,334 | ₩34,214 | ₩34,314 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,401 | ₩34,401 | ₩34,281 | ₩34,289 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,214 | ₩34,401 | ₩34,214 | ₩34,301 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,147 | ₩34,187 | ₩34,007 | ₩34,007 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,367 | ₩34,454 | ₩34,294 | ₩34,423 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,094 | ₩34,443 | ₩34,073 | ₩34,443 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,334 | ₩34,648 | ₩34,334 | ₩34,570 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,467 | ₩34,467 | ₩34,378 | ₩34,397 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,577 | ₩34,598 | ₩34,577 | ₩34,582 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,547 | ₩34,586 | ₩34,515 | ₩34,527 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,503 | ₩34,503 | ₩34,374 | ₩34,427 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,374 | ₩34,454 | ₩34,374 | ₩34,434 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,241 | ₩34,366 | ₩34,227 | ₩34,334 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,107 | ₩34,199 | ₩34,067 | ₩34,153 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,187 | ₩34,250 | ₩34,027 | ₩34,027 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,307 | ₩34,338 | ₩34,205 | ₩34,205 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,339 | ₩34,339 | ₩34,294 | ₩34,329 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,702 | ₩34,702 | ₩34,547 | ₩34,578 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,774 | ₩34,948 | ₩34,681 | ₩34,922 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,881 | ₩34,881 | ₩34,749 | ₩34,781 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,765 | ₩34,790 | ₩34,748 | ₩34,768 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,489 | ₩34,586 | ₩34,450 | ₩34,586 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,748 | ₩34,748 | ₩34,498 | ₩34,498 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,801 | ₩34,801 | ₩34,576 | ₩34,576 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,941 | ₩34,948 | ₩34,834 | ₩34,834 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩34,988 | ₩35,025 | ₩34,854 | ₩34,901 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,854 | ₩34,906 | ₩34,828 | ₩34,906 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,941 | ₩34,941 | ₩34,698 | ₩34,809 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,228 | ₩35,228 | ₩34,958 | ₩34,958 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,338 | ₩35,415 | ₩35,338 | ₩35,392 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,052 | ₩35,190 | ₩35,052 | ₩35,190 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,894 | ₩34,894 | ₩34,801 | ₩34,828 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,454 | ₩34,713 | ₩34,441 | ₩34,713 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,641 | ₩34,641 | ₩34,582 | ₩34,582 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,694 | ₩34,694 | ₩34,266 | ₩34,266 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,582 | ₩34,582 | ₩34,427 | ₩34,442 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,766 | ₩34,714 | ₩34,714 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,948 | ₩35,028 | ₩34,821 | ₩34,821 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,801 | ₩34,988 | ₩34,784 | ₩34,946 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,034 | ₩35,081 | ₩34,908 | ₩34,914 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,185 | ₩35,186 | ₩35,136 | ₩35,186 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,054 | ₩35,101 | ₩35,034 | ₩35,101 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,908 | ₩35,014 | ₩34,781 | ₩34,948 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,547 | ₩34,688 | ₩34,463 | ₩34,688 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,467 | ₩34,494 | ₩34,435 | ₩34,435 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,361 | ₩34,501 | ₩34,347 | ₩34,382 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,401 | ₩34,401 | ₩34,314 | ₩34,327 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,321 | ₩34,327 | ₩34,222 | ₩34,327 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,374 | ₩34,381 | ₩34,307 | ₩34,381 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,515 | ₩34,585 | ₩34,434 | ₩34,434 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,654 | ₩34,654 | ₩34,341 | ₩34,341 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,934 | ₩34,934 | ₩34,818 | ₩34,818 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩34,988 | ₩35,121 | ₩34,881 | ₩35,088 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,081 | ₩35,108 | ₩35,054 | ₩35,054 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,094 | ₩35,094 | ₩35,014 | ₩35,061 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,281 | ₩35,321 | ₩35,218 | ₩35,218 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,161 | ₩35,228 | ₩34,994 | ₩35,088 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,254 | ₩35,401 | ₩35,161 | ₩35,361 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,081 | ₩35,128 | ₩35,080 | ₩35,128 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,308 | ₩35,308 | ₩34,921 | ₩34,989 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,161 | ₩35,161 | ₩35,081 | ₩35,128 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,601 | ₩34,894 | ₩34,601 | ₩34,874 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,710 | ₩34,748 | ₩34,658 | ₩34,658 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,801 | ₩34,801 | ₩34,614 | ₩34,614 | -0.54% | 1.8천 |
|---|