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 | ₩36,448 | ₩36,551 | ₩36,448 | ₩36,551 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,882 | ₩36,149 | ₩35,842 | ₩36,092 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,886 | ₩36,082 | ₩35,869 | ₩35,949 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,966 | ₩36,189 | ₩35,915 | ₩36,189 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,642 | ₩35,869 | ₩35,642 | ₩35,781 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,715 | ₩35,789 | ₩35,642 | ₩35,769 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,362 | ₩35,402 | ₩35,175 | ₩35,400 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,655 | ₩35,691 | ₩35,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,523 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,628 | ₩35,648 | ₩35,482 | ₩35,648 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,789 | ₩35,789 | ₩35,682 | ₩35,711 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,842 | ₩35,911 | ₩35,749 | ₩35,911 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,109 | ₩36,109 | ₩35,885 | ₩35,885 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,563 | ₩36,563 | ₩36,181 | ₩36,181 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,789 | ₩36,803 | ₩36,669 | ₩36,675 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,689 | ₩36,776 | ₩36,651 | ₩36,651 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,803 | ₩36,895 | ₩36,756 | ₩36,849 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,963 | ₩37,110 | ₩36,963 | ₩37,062 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,030 | ₩37,190 | ₩36,683 | ₩36,776 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,083 | ₩37,110 | ₩37,007 | ₩37,007 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,323 | ₩37,403 | ₩37,263 | ₩37,263 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,630 | ₩37,630 | ₩37,443 | ₩37,478 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,590 | ₩37,697 | ₩37,350 | ₩37,366 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,937 | ₩37,937 | ₩37,617 | ₩37,679 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,804 | ₩38,164 | ₩37,804 | ₩38,025 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,944 | ₩38,030 | ₩37,870 | ₩37,901 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,920 | ₩38,137 | ₩37,920 | ₩38,017 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,537 | ₩37,804 | ₩37,490 | ₩37,769 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,092 | ₩38,092 | ₩37,737 | ₩37,821 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,077 | ₩38,191 | ₩38,077 | ₩38,161 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,464 | ₩38,464 | ₩38,110 | ₩38,203 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,604 | ₩38,604 | ₩38,284 | ₩38,464 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,858 | ₩38,858 | ₩38,738 | ₩38,818 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,671 | ₩38,764 | ₩38,604 | ₩38,691 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,377 | ₩38,537 | ₩38,351 | ₩38,537 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,704 | ₩38,704 | ₩38,331 | ₩38,349 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,786 | ₩38,831 | ₩38,591 | ₩38,591 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,658 | ₩38,658 | ₩38,543 | ₩38,595 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,690 | ₩38,690 | ₩38,523 | ₩38,523 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,384 | ₩38,411 | ₩38,271 | ₩38,331 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,564 | ₩38,564 | ₩38,456 | ₩38,471 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,457 | ₩39,151 | ₩38,404 | ₩38,471 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,369 | ₩38,377 | ₩38,271 | ₩38,312 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,130 | ₩38,171 | ₩38,130 | ₩38,140 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,191 | ₩38,191 | ₩37,964 | ₩37,984 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,204 | ₩38,417 | ₩38,204 | ₩38,213 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,307 | ₩38,307 | ₩38,110 | ₩38,160 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,297 | ₩38,297 | ₩38,109 | ₩38,177 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,351 | ₩38,572 | ₩38,351 | ₩38,572 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,529 | ₩38,529 | ₩38,351 | ₩38,421 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,411 | ₩38,604 | ₩38,411 | ₩38,535 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,624 | ₩38,631 | ₩38,431 | ₩38,631 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,691 | ₩38,691 | ₩38,551 | ₩38,568 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,098 | ₩39,098 | ₩38,655 | ₩38,655 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,844 | ₩38,844 | ₩38,644 | ₩38,658 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩39,018 | ₩39,085 | ₩38,938 | ₩38,964 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,964 | ₩39,085 | ₩38,804 | ₩38,807 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,571 | ₩38,731 | ₩38,571 | ₩38,684 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,404 | ₩38,404 | ₩38,110 | ₩38,271 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,778 | ₩38,871 | ₩38,431 | ₩38,451 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,025 | ₩39,066 | ₩38,658 | ₩38,738 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,631 | ₩38,775 | ₩38,631 | ₩38,775 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,671 | ₩38,671 | ₩38,497 | ₩38,497 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,891 | ₩38,891 | ₩38,658 | ₩38,719 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,804 | ₩38,804 | ₩38,700 | ₩38,700 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,586 | ₩38,612 | ₩38,537 | ₩38,612 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,516 | ₩38,524 | ₩38,344 | ₩38,344 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,531 | ₩38,571 | ₩38,497 | ₩38,519 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,818 | ₩38,818 | ₩38,651 | ₩38,715 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,297 | ₩38,364 | ₩38,271 | ₩38,323 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,110 | ₩38,468 | ₩38,110 | ₩38,468 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,804 | ₩37,890 | ₩37,777 | ₩37,812 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,124 | ₩38,257 | ₩38,016 | ₩38,016 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,631 | ₩38,631 | ₩38,444 | ₩38,528 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,751 | ₩38,764 | ₩38,684 | ₩38,720 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,618 | ₩38,618 | ₩38,377 | ₩38,497 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,084 | ₩38,187 | ₩38,017 | ₩38,187 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,872 | ₩37,924 | ₩37,844 | ₩37,906 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,675 | ₩37,897 | ₩37,650 | ₩37,776 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,617 | ₩37,797 | ₩37,555 | ₩37,555 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,937 | ₩37,964 | ₩37,603 | ₩37,643 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,137 | ₩38,304 | ₩38,100 | ₩38,110 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,084 | ₩38,231 | ₩38,070 | ₩38,070 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,110 | ₩38,351 | ₩38,110 | ₩38,297 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,044 | ₩38,097 | ₩37,830 | ₩38,002 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,844 | ₩38,017 | ₩37,844 | ₩37,870 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,630 | ₩37,790 | ₩37,630 | ₩37,761 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,884 | ₩37,897 | ₩37,510 | ₩37,517 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,937 | ₩38,044 | ₩37,897 | ₩37,921 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,657 | ₩37,715 | ₩37,510 | ₩37,715 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,804 | ₩37,844 | ₩37,375 | ₩37,375 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,377 | ₩37,517 | ₩37,377 | ₩37,517 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,310 | ₩37,310 | ₩37,111 | ₩37,111 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,683 | ₩37,744 | ₩37,657 | ₩37,697 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,977 | ₩38,057 | ₩37,804 | ₩37,804 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,244 | ₩38,244 | ₩38,084 | ₩38,118 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,217 | ₩38,271 | ₩38,164 | ₩38,168 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,097 | ₩38,177 | ₩37,977 | ₩38,137 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,924 | ₩38,122 | ₩37,924 | ₩38,122 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,097 | ₩38,110 | ₩37,950 | ₩37,950 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,777 | ₩37,984 | ₩37,723 | ₩37,913 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,590 | ₩37,733 | ₩37,445 | ₩37,733 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,523 | ₩37,523 | ₩37,310 | ₩37,330 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,950 | ₩37,993 | ₩37,924 | ₩37,992 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,697 | ₩37,804 | ₩37,537 | ₩37,770 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,744 | ₩38,010 | ₩37,744 | ₩38,010 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,937 | ₩37,977 | ₩37,844 | ₩37,909 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,857 | ₩37,857 | ₩37,703 | ₩37,703 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,910 | ₩37,964 | ₩37,790 | ₩37,790 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,324 | ₩38,351 | ₩38,164 | ₩38,231 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,184 | ₩38,377 | ₩38,164 | ₩38,183 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,297 | ₩38,404 | ₩38,057 | ₩38,097 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,658 | ₩38,684 | ₩38,420 | ₩38,420 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,297 | ₩38,660 | ₩38,271 | ₩38,660 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,830 | ₩37,844 | ₩37,603 | ₩37,657 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,972 | ₩38,184 | ₩37,972 | ₩38,085 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,231 | ₩38,231 | ₩38,005 | ₩38,005 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,084 | ₩38,084 | ₩38,044 | ₩38,077 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,836 | ₩38,132 | ₩37,804 | ₩38,132 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,683 | ₩37,683 | ₩37,370 | ₩37,370 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,857 | ₩37,857 | ₩37,382 | ₩37,382 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,044 | ₩38,117 | ₩37,897 | ₩37,906 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,850 | ₩38,030 | ₩37,850 | ₩37,998 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,937 | ₩38,030 | ₩37,764 | ₩37,952 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,084 | ₩38,084 | ₩37,830 | ₩37,904 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,097 | ₩38,191 | ₩38,070 | ₩38,191 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,316 | ₩38,316 | ₩38,070 | ₩38,177 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,764 | ₩38,764 | ₩38,588 | ₩38,598 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,858 | ₩38,918 | ₩38,738 | ₩38,771 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,217 | ₩38,484 | ₩38,191 | ₩38,484 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,937 | ₩38,164 | ₩37,937 | ₩38,077 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,964 | ₩38,004 | ₩37,937 | ₩37,970 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,563 | ₩37,877 | ₩37,563 | ₩37,877 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,530 | ₩37,563 | ₩37,457 | ₩37,510 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,403 | ₩37,417 | ₩37,136 | ₩37,393 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,176 | ₩37,377 | ₩37,083 | ₩37,139 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,162 | ₩37,162 | ₩36,923 | ₩36,940 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩37,003 | ₩37,003 | ₩36,883 | ₩36,889 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,936 | ₩37,083 | ₩36,923 | ₩36,954 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,896 | ₩37,096 | ₩36,843 | ₩36,863 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,728 | ₩36,816 | ₩36,549 | ₩36,643 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,230 | ₩37,230 | ₩36,353 | ₩36,353 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,390 | ₩37,390 | ₩37,070 | ₩37,232 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,678 | ₩37,678 | ₩37,434 | ₩37,434 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,738 | ₩38,738 | ₩38,010 | ₩38,010 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,964 | ₩37,964 | ₩37,884 | ₩37,905 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,663 | ₩37,710 | ₩37,617 | ₩37,674 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,748 | ₩37,777 | ₩37,486 | ₩37,486 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,670 | ₩37,817 | ₩37,637 | ₩37,690 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,737 | ₩38,044 | ₩37,723 | ₩37,723 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,497 | ₩38,004 | ₩37,483 | ₩37,957 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,719 | ₩38,057 | ₩37,711 | ₩37,953 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,431 | ₩38,431 | ₩37,964 | ₩38,117 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,444 | ₩38,738 | ₩38,444 | ₩38,730 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,057 | ₩38,667 | ₩37,970 | ₩38,600 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,951 | ₩39,053 | ₩38,951 | ₩39,005 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,858 | ₩39,018 | ₩38,791 | ₩39,007 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,746 | ₩38,778 | ₩38,698 | ₩38,718 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,351 | ₩38,624 | ₩38,351 | ₩38,624 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,544 | ₩38,743 | ₩38,537 | ₩38,743 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,631 | ₩38,631 | ₩38,444 | ₩38,544 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,337 | ₩38,164 | ₩38,312 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,950 | ₩38,110 | ₩37,950 | ₩38,076 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,204 | ₩38,204 | ₩37,990 | ₩38,010 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,524 | ₩38,537 | ₩38,377 | ₩38,437 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,857 | ₩38,497 | ₩37,857 | ₩38,401 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,950 | ₩38,070 | ₩37,850 | ₩37,850 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,337 | ₩37,510 | ₩37,337 | ₩37,490 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,896 | ₩37,246 | ₩36,896 | ₩37,138 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,402 | ₩36,803 | ₩36,402 | ₩36,769 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,509 | ₩36,509 | ₩36,269 | ₩36,493 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,189 | ₩36,296 | ₩36,189 | ₩36,233 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,282 | ₩36,362 | ₩36,242 | ₩36,306 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,789 | ₩35,889 | ₩35,762 | ₩35,889 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,468 | ₩35,522 | ₩35,408 | ₩35,410 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,789 | ₩35,789 | ₩35,348 | ₩35,699 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,682 | ₩35,775 | ₩35,643 | ₩35,762 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,548 | ₩35,548 | ₩35,403 | ₩35,435 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,392 | ₩35,562 | ₩35,388 | ₩35,548 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,135 | ₩35,175 | ₩35,121 | ₩35,168 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,761 | ₩34,895 | ₩34,761 | ₩34,872 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,814 | ₩35,015 | ₩34,801 | ₩34,821 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,668 | ₩34,741 | ₩34,614 | ₩34,741 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,668 | ₩34,721 | ₩34,481 | ₩34,538 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,766 | ₩34,915 | ₩34,766 | ₩34,915 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,681 | ₩34,721 | ₩34,644 | ₩34,661 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,516 | ₩34,601 | ₩34,516 | ₩34,541 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,174 | ₩34,314 | ₩34,137 | ₩34,314 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,347 | ₩34,347 | ₩34,227 | ₩34,327 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,414 | ₩34,414 | ₩34,294 | ₩34,302 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,227 | ₩34,414 | ₩34,227 | ₩34,314 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,161 | ₩34,201 | ₩34,021 | ₩34,021 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,381 | ₩34,468 | ₩34,307 | ₩34,437 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,107 | ₩34,457 | ₩34,086 | ₩34,457 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,347 | ₩34,661 | ₩34,347 | ₩34,584 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,481 | ₩34,481 | ₩34,391 | ₩34,410 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,590 | ₩34,612 | ₩34,590 | ₩34,596 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,561 | ₩34,600 | ₩34,529 | ₩34,541 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,517 | ₩34,517 | ₩34,387 | ₩34,441 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,387 | ₩34,468 | ₩34,387 | ₩34,448 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,254 | ₩34,379 | ₩34,241 | ₩34,347 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,121 | ₩34,213 | ₩34,081 | ₩34,166 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,201 | ₩34,263 | ₩34,041 | ₩34,041 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,321 | ₩34,351 | ₩34,218 | ₩34,218 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,353 | ₩34,353 | ₩34,307 | ₩34,342 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,716 | ₩34,716 | ₩34,561 | ₩34,592 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,788 | ₩34,961 | ₩34,694 | ₩34,936 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,895 | ₩34,895 | ₩34,762 | ₩34,794 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,778 | ₩34,804 | ₩34,761 | ₩34,781 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,502 | ₩34,600 | ₩34,464 | ₩34,600 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,761 | ₩34,761 | ₩34,512 | ₩34,512 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,814 | ₩34,814 | ₩34,589 | ₩34,589 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,955 | ₩34,961 | ₩34,848 | ₩34,848 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩35,001 | ₩35,039 | ₩34,868 | ₩34,915 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,868 | ₩34,920 | ₩34,841 | ₩34,920 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,955 | ₩34,955 | ₩34,712 | ₩34,823 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,242 | ₩35,242 | ₩34,972 | ₩34,972 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,352 | ₩35,428 | ₩35,352 | ₩35,406 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,065 | ₩35,204 | ₩35,065 | ₩35,204 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,908 | ₩34,908 | ₩34,814 | ₩34,841 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,468 | ₩34,726 | ₩34,454 | ₩34,726 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,654 | ₩34,654 | ₩34,596 | ₩34,596 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,708 | ₩34,708 | ₩34,279 | ₩34,279 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,596 | ₩34,596 | ₩34,441 | ₩34,456 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,774 | ₩34,780 | ₩34,728 | ₩34,728 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,961 | ₩35,041 | ₩34,835 | ₩34,835 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,814 | ₩35,001 | ₩34,797 | ₩34,960 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,048 | ₩35,095 | ₩34,921 | ₩34,928 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,199 | ₩35,200 | ₩35,149 | ₩35,200 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,068 | ₩35,115 | ₩35,048 | ₩35,115 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,921 | ₩35,028 | ₩34,794 | ₩34,961 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,561 | ₩34,701 | ₩34,477 | ₩34,701 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,481 | ₩34,508 | ₩34,449 | ₩34,449 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,374 | ₩34,514 | ₩34,361 | ₩34,395 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,414 | ₩34,414 | ₩34,327 | ₩34,341 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,334 | ₩34,341 | ₩34,235 | ₩34,341 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,387 | ₩34,394 | ₩34,321 | ₩34,394 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,529 | ₩34,598 | ₩34,448 | ₩34,448 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,668 | ₩34,668 | ₩34,354 | ₩34,354 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,948 | ₩34,948 | ₩34,832 | ₩34,832 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩35,001 | ₩35,135 | ₩34,895 | ₩35,101 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,095 | ₩35,121 | ₩35,068 | ₩35,068 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,108 | ₩35,108 | ₩35,028 | ₩35,075 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,295 | ₩35,335 | ₩35,232 | ₩35,232 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,175 | ₩35,242 | ₩35,008 | ₩35,101 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,268 | ₩35,415 | ₩35,175 | ₩35,375 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,095 | ₩35,141 | ₩35,093 | ₩35,141 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,322 | ₩35,322 | ₩34,935 | ₩35,003 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,175 | ₩35,175 | ₩35,095 | ₩35,141 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,614 | ₩34,908 | ₩34,614 | ₩34,888 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,724 | ₩34,761 | ₩34,672 | ₩34,672 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,814 | ₩34,814 | ₩34,628 | ₩34,628 | -0.54% | 1.8천 |
|---|