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 | ₩36,462 | ₩36,565 | ₩36,462 | ₩36,565 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,896 | ₩36,163 | ₩35,856 | ₩36,106 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,900 | ₩36,097 | ₩35,883 | ₩35,963 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,980 | ₩36,203 | ₩35,930 | ₩36,203 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,656 | ₩35,883 | ₩35,656 | ₩35,795 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,729 | ₩35,803 | ₩35,656 | ₩35,783 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,376 | ₩35,416 | ₩35,189 | ₩35,414 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,669 | ₩35,705 | ₩35,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,537 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,643 | ₩35,663 | ₩35,496 | ₩35,663 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,803 | ₩35,803 | ₩35,696 | ₩35,725 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,856 | ₩35,926 | ₩35,763 | ₩35,926 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,123 | ₩36,123 | ₩35,899 | ₩35,899 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,577 | ₩36,577 | ₩36,195 | ₩36,195 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,804 | ₩36,817 | ₩36,684 | ₩36,689 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,704 | ₩36,791 | ₩36,665 | ₩36,665 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,817 | ₩36,909 | ₩36,771 | ₩36,864 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,978 | ₩37,124 | ₩36,978 | ₩37,076 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,044 | ₩37,205 | ₩36,697 | ₩36,791 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,098 | ₩37,124 | ₩37,022 | ₩37,022 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,338 | ₩37,418 | ₩37,278 | ₩37,278 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,645 | ₩37,645 | ₩37,458 | ₩37,493 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,605 | ₩37,712 | ₩37,365 | ₩37,381 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,952 | ₩37,952 | ₩37,632 | ₩37,694 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,819 | ₩38,179 | ₩37,819 | ₩38,040 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,959 | ₩38,046 | ₩37,885 | ₩37,916 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,935 | ₩38,152 | ₩37,935 | ₩38,032 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,552 | ₩37,819 | ₩37,505 | ₩37,784 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,107 | ₩38,107 | ₩37,752 | ₩37,836 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,092 | ₩38,206 | ₩38,092 | ₩38,176 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,479 | ₩38,479 | ₩38,126 | ₩38,218 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,620 | ₩38,620 | ₩38,299 | ₩38,479 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,873 | ₩38,873 | ₩38,753 | ₩38,833 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,686 | ₩38,780 | ₩38,620 | ₩38,706 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,393 | ₩38,553 | ₩38,366 | ₩38,553 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,720 | ₩38,720 | ₩38,346 | ₩38,365 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,801 | ₩38,846 | ₩38,606 | ₩38,606 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,673 | ₩38,673 | ₩38,558 | ₩38,610 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,705 | ₩38,705 | ₩38,538 | ₩38,538 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,399 | ₩38,426 | ₩38,286 | ₩38,346 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,579 | ₩38,579 | ₩38,471 | ₩38,486 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,473 | ₩39,167 | ₩38,419 | ₩38,486 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,385 | ₩38,393 | ₩38,286 | ₩38,327 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,146 | ₩38,186 | ₩38,146 | ₩38,155 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,206 | ₩38,206 | ₩37,979 | ₩37,999 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,219 | ₩38,433 | ₩38,219 | ₩38,228 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,322 | ₩38,322 | ₩38,126 | ₩38,175 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,312 | ₩38,312 | ₩38,124 | ₩38,192 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,366 | ₩38,587 | ₩38,366 | ₩38,587 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,545 | ₩38,545 | ₩38,366 | ₩38,437 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,426 | ₩38,620 | ₩38,426 | ₩38,550 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,640 | ₩38,646 | ₩38,446 | ₩38,646 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,706 | ₩38,706 | ₩38,566 | ₩38,583 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,113 | ₩39,113 | ₩38,670 | ₩38,670 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,860 | ₩38,860 | ₩38,660 | ₩38,673 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,033 | ₩39,100 | ₩38,953 | ₩38,980 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,980 | ₩39,100 | ₩38,820 | ₩38,822 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,586 | ₩38,746 | ₩38,586 | ₩38,700 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,419 | ₩38,419 | ₩38,126 | ₩38,286 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,793 | ₩38,887 | ₩38,446 | ₩38,466 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,040 | ₩39,081 | ₩38,673 | ₩38,753 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,646 | ₩38,790 | ₩38,646 | ₩38,790 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,686 | ₩38,686 | ₩38,513 | ₩38,513 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,907 | ₩38,907 | ₩38,673 | ₩38,734 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,820 | ₩38,820 | ₩38,716 | ₩38,716 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,601 | ₩38,628 | ₩38,553 | ₩38,628 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,531 | ₩38,539 | ₩38,359 | ₩38,359 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,546 | ₩38,586 | ₩38,513 | ₩38,534 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,833 | ₩38,833 | ₩38,666 | ₩38,730 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,312 | ₩38,379 | ₩38,286 | ₩38,338 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,126 | ₩38,483 | ₩38,126 | ₩38,483 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,819 | ₩37,905 | ₩37,792 | ₩37,827 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,139 | ₩38,272 | ₩38,031 | ₩38,031 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,646 | ₩38,646 | ₩38,459 | ₩38,543 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,766 | ₩38,780 | ₩38,700 | ₩38,736 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,633 | ₩38,633 | ₩38,393 | ₩38,513 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,099 | ₩38,202 | ₩38,032 | ₩38,202 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,887 | ₩37,939 | ₩37,859 | ₩37,921 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,690 | ₩37,912 | ₩37,665 | ₩37,791 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,632 | ₩37,812 | ₩37,570 | ₩37,570 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,952 | ₩37,979 | ₩37,618 | ₩37,658 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,152 | ₩38,319 | ₩38,115 | ₩38,126 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,099 | ₩38,246 | ₩38,086 | ₩38,086 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,126 | ₩38,366 | ₩38,126 | ₩38,312 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,059 | ₩38,112 | ₩37,845 | ₩38,017 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,859 | ₩38,032 | ₩37,859 | ₩37,885 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,645 | ₩37,805 | ₩37,645 | ₩37,776 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,899 | ₩37,912 | ₩37,525 | ₩37,532 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,952 | ₩38,059 | ₩37,912 | ₩37,936 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,672 | ₩37,730 | ₩37,525 | ₩37,730 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,819 | ₩37,859 | ₩37,390 | ₩37,390 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,391 | ₩37,532 | ₩37,391 | ₩37,532 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,325 | ₩37,325 | ₩37,126 | ₩37,126 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,698 | ₩37,758 | ₩37,672 | ₩37,712 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,992 | ₩38,072 | ₩37,819 | ₩37,819 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,259 | ₩38,259 | ₩38,099 | ₩38,134 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,232 | ₩38,286 | ₩38,179 | ₩38,183 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,112 | ₩38,192 | ₩37,992 | ₩38,152 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,939 | ₩38,138 | ₩37,939 | ₩38,138 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,112 | ₩38,126 | ₩37,965 | ₩37,965 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,792 | ₩37,999 | ₩37,738 | ₩37,928 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,605 | ₩37,748 | ₩37,459 | ₩37,748 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,538 | ₩37,538 | ₩37,325 | ₩37,345 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,965 | ₩38,008 | ₩37,939 | ₩38,007 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,712 | ₩37,819 | ₩37,552 | ₩37,785 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,758 | ₩38,025 | ₩37,758 | ₩38,025 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,952 | ₩37,992 | ₩37,859 | ₩37,924 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,872 | ₩37,872 | ₩37,718 | ₩37,718 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,925 | ₩37,979 | ₩37,805 | ₩37,805 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,339 | ₩38,366 | ₩38,179 | ₩38,246 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,199 | ₩38,393 | ₩38,179 | ₩38,198 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,312 | ₩38,419 | ₩38,072 | ₩38,112 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,673 | ₩38,700 | ₩38,435 | ₩38,435 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,312 | ₩38,676 | ₩38,286 | ₩38,676 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,845 | ₩37,859 | ₩37,618 | ₩37,672 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,987 | ₩38,199 | ₩37,987 | ₩38,100 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,246 | ₩38,246 | ₩38,020 | ₩38,020 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,099 | ₩38,099 | ₩38,059 | ₩38,092 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,851 | ₩38,147 | ₩37,819 | ₩38,147 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,698 | ₩37,698 | ₩37,385 | ₩37,385 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,872 | ₩37,872 | ₩37,397 | ₩37,397 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,059 | ₩38,132 | ₩37,912 | ₩37,921 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,865 | ₩38,046 | ₩37,865 | ₩38,013 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,952 | ₩38,046 | ₩37,779 | ₩37,967 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,099 | ₩38,099 | ₩37,845 | ₩37,919 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,112 | ₩38,206 | ₩38,086 | ₩38,206 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,331 | ₩38,331 | ₩38,086 | ₩38,192 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,780 | ₩38,780 | ₩38,604 | ₩38,613 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,873 | ₩38,933 | ₩38,753 | ₩38,786 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,232 | ₩38,499 | ₩38,206 | ₩38,499 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,952 | ₩38,179 | ₩37,952 | ₩38,092 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,979 | ₩38,019 | ₩37,952 | ₩37,985 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,578 | ₩37,892 | ₩37,578 | ₩37,892 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,545 | ₩37,578 | ₩37,471 | ₩37,525 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,418 | ₩37,431 | ₩37,151 | ₩37,407 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,191 | ₩37,391 | ₩37,098 | ₩37,154 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,176 | ₩37,176 | ₩36,938 | ₩36,955 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,018 | ₩37,018 | ₩36,897 | ₩36,904 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,951 | ₩37,098 | ₩36,938 | ₩36,968 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,911 | ₩37,111 | ₩36,857 | ₩36,877 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,743 | ₩36,831 | ₩36,564 | ₩36,657 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,245 | ₩37,245 | ₩36,367 | ₩36,367 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,405 | ₩37,405 | ₩37,084 | ₩37,247 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,693 | ₩37,693 | ₩37,449 | ₩37,449 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,753 | ₩38,753 | ₩38,025 | ₩38,025 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,979 | ₩37,979 | ₩37,899 | ₩37,920 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,678 | ₩37,725 | ₩37,632 | ₩37,689 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,762 | ₩37,792 | ₩37,501 | ₩37,501 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,685 | ₩37,832 | ₩37,652 | ₩37,705 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,752 | ₩38,059 | ₩37,738 | ₩37,738 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,512 | ₩38,019 | ₩37,498 | ₩37,972 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,734 | ₩38,072 | ₩37,726 | ₩37,968 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,446 | ₩38,446 | ₩37,979 | ₩38,132 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,459 | ₩38,753 | ₩38,459 | ₩38,745 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,072 | ₩38,682 | ₩37,985 | ₩38,616 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,967 | ₩39,068 | ₩38,967 | ₩39,020 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,873 | ₩39,033 | ₩38,806 | ₩39,023 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,761 | ₩38,793 | ₩38,713 | ₩38,733 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,366 | ₩38,640 | ₩38,366 | ₩38,640 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,559 | ₩38,758 | ₩38,553 | ₩38,758 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,646 | ₩38,646 | ₩38,459 | ₩38,559 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,206 | ₩38,353 | ₩38,179 | ₩38,327 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,965 | ₩38,126 | ₩37,965 | ₩38,091 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,219 | ₩38,219 | ₩38,005 | ₩38,025 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,539 | ₩38,553 | ₩38,393 | ₩38,453 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,872 | ₩38,513 | ₩37,872 | ₩38,417 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,965 | ₩38,086 | ₩37,865 | ₩37,865 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,351 | ₩37,525 | ₩37,351 | ₩37,505 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,911 | ₩37,261 | ₩36,911 | ₩37,152 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,417 | ₩36,817 | ₩36,417 | ₩36,784 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,524 | ₩36,524 | ₩36,283 | ₩36,508 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,203 | ₩36,310 | ₩36,203 | ₩36,247 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,297 | ₩36,377 | ₩36,257 | ₩36,321 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,803 | ₩35,903 | ₩35,776 | ₩35,903 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,482 | ₩35,536 | ₩35,422 | ₩35,424 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,803 | ₩35,803 | ₩35,362 | ₩35,713 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,696 | ₩35,789 | ₩35,657 | ₩35,776 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,563 | ₩35,563 | ₩35,417 | ₩35,449 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,406 | ₩35,576 | ₩35,402 | ₩35,563 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,189 | ₩35,135 | ₩35,182 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,775 | ₩34,908 | ₩34,775 | ₩34,886 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,828 | ₩35,029 | ₩34,815 | ₩34,835 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,681 | ₩34,755 | ₩34,628 | ₩34,755 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,681 | ₩34,735 | ₩34,495 | ₩34,552 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,780 | ₩34,928 | ₩34,780 | ₩34,928 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,695 | ₩34,735 | ₩34,657 | ₩34,675 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,529 | ₩34,615 | ₩34,529 | ₩34,555 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,188 | ₩34,328 | ₩34,150 | ₩34,328 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,361 | ₩34,361 | ₩34,241 | ₩34,341 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,428 | ₩34,428 | ₩34,308 | ₩34,316 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,241 | ₩34,428 | ₩34,241 | ₩34,328 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,174 | ₩34,214 | ₩34,034 | ₩34,034 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,394 | ₩34,481 | ₩34,321 | ₩34,451 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,121 | ₩34,471 | ₩34,099 | ₩34,471 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,361 | ₩34,675 | ₩34,361 | ₩34,597 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,495 | ₩34,495 | ₩34,405 | ₩34,424 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,604 | ₩34,625 | ₩34,604 | ₩34,609 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,575 | ₩34,613 | ₩34,543 | ₩34,555 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,531 | ₩34,531 | ₩34,401 | ₩34,455 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,401 | ₩34,481 | ₩34,401 | ₩34,461 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,268 | ₩34,393 | ₩34,254 | ₩34,361 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,134 | ₩34,226 | ₩34,094 | ₩34,180 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,214 | ₩34,277 | ₩34,054 | ₩34,054 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,334 | ₩34,365 | ₩34,232 | ₩34,232 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,366 | ₩34,366 | ₩34,321 | ₩34,356 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,730 | ₩34,730 | ₩34,575 | ₩34,605 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,802 | ₩34,975 | ₩34,708 | ₩34,950 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,908 | ₩34,908 | ₩34,776 | ₩34,808 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,792 | ₩34,818 | ₩34,775 | ₩34,795 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,516 | ₩34,613 | ₩34,477 | ₩34,613 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,775 | ₩34,775 | ₩34,525 | ₩34,525 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,828 | ₩34,828 | ₩34,603 | ₩34,603 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,968 | ₩34,975 | ₩34,862 | ₩34,862 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,015 | ₩35,053 | ₩34,882 | ₩34,928 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,882 | ₩34,934 | ₩34,855 | ₩34,934 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,968 | ₩34,968 | ₩34,726 | ₩34,836 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,256 | ₩35,256 | ₩34,986 | ₩34,986 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,366 | ₩35,442 | ₩35,366 | ₩35,420 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,079 | ₩35,218 | ₩35,079 | ₩35,218 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,922 | ₩34,922 | ₩34,828 | ₩34,855 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,481 | ₩34,740 | ₩34,468 | ₩34,740 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,668 | ₩34,668 | ₩34,609 | ₩34,609 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,722 | ₩34,722 | ₩34,293 | ₩34,293 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,609 | ₩34,609 | ₩34,455 | ₩34,469 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,788 | ₩34,794 | ₩34,742 | ₩34,742 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,975 | ₩35,055 | ₩34,848 | ₩34,848 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,828 | ₩35,015 | ₩34,811 | ₩34,974 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,062 | ₩35,109 | ₩34,935 | ₩34,942 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,213 | ₩35,214 | ₩35,163 | ₩35,214 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,082 | ₩35,129 | ₩35,062 | ₩35,129 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,935 | ₩35,042 | ₩34,808 | ₩34,975 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,575 | ₩34,715 | ₩34,491 | ₩34,715 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,495 | ₩34,521 | ₩34,463 | ₩34,463 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,388 | ₩34,528 | ₩34,374 | ₩34,409 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,428 | ₩34,428 | ₩34,341 | ₩34,354 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,348 | ₩34,354 | ₩34,249 | ₩34,354 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,401 | ₩34,408 | ₩34,334 | ₩34,408 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,543 | ₩34,612 | ₩34,461 | ₩34,461 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,681 | ₩34,681 | ₩34,368 | ₩34,368 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,962 | ₩34,962 | ₩34,846 | ₩34,846 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,015 | ₩35,149 | ₩34,908 | ₩35,115 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,109 | ₩35,135 | ₩35,082 | ₩35,082 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,122 | ₩35,122 | ₩35,042 | ₩35,089 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,309 | ₩35,349 | ₩35,246 | ₩35,246 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,189 | ₩35,256 | ₩35,022 | ₩35,115 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,282 | ₩35,429 | ₩35,189 | ₩35,389 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,109 | ₩35,155 | ₩35,107 | ₩35,155 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,336 | ₩35,336 | ₩34,948 | ₩35,017 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,189 | ₩35,189 | ₩35,109 | ₩35,155 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,628 | ₩34,922 | ₩34,628 | ₩34,902 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,738 | ₩34,775 | ₩34,685 | ₩34,685 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,828 | ₩34,828 | ₩34,641 | ₩34,641 | -0.54% | 1.8천 |
|---|