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 | ₩36,428 | ₩36,530 | ₩36,428 | ₩36,530 | +0.28% | 3.2천 |
| 2026.10.08 | ₩35,862 | ₩36,129 | ₩35,822 | ₩36,072 | +0.58% | 2.6천 |
| 2026.10.07 | ₩35,866 | ₩36,062 | ₩35,849 | ₩35,929 | +0.17% | 2.4천 |
| 2026.10.06 | ₩35,946 | ₩36,169 | ₩35,895 | ₩36,169 | +0.62% | 2.6천 |
| 2026.10.05 | ₩35,622 | ₩35,849 | ₩35,622 | ₩35,761 | +0.39% | 5.2천 |
| 2026.10.02 | ₩35,695 | ₩35,769 | ₩35,622 | ₩35,749 | +0.15% | 2.2천 |
| 2026.10.01 | ₩35,342 | ₩35,382 | ₩35,155 | ₩35,381 | +0.11% | 3.5천 |
| 2026.09.30 | ₩35,635 | ₩35,671 | ₩35,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,503 |
| -0.37% |
| 7.5천 |
| 2026.09.29 | ₩35,609 | ₩35,629 | ₩35,462 | ₩35,629 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩35,769 | ₩35,769 | ₩35,662 | ₩35,691 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩35,822 | ₩35,891 | ₩35,729 | ₩35,891 | +0.19% | 3.2천 |
|---|
| 2026.09.24 | ₩36,089 | ₩36,089 | ₩35,865 | ₩35,865 | -0.62% | 1.8천 |
|---|
| 2026.09.23 | ₩36,542 | ₩36,542 | ₩36,161 | ₩36,161 | -1.04% | 3.4천 |
|---|
| 2026.09.22 | ₩36,769 | ₩36,782 | ₩36,649 | ₩36,654 | -0.31% | 3.7천 |
|---|
| 2026.09.21 | ₩36,669 | ₩36,756 | ₩36,630 | ₩36,630 | -0.11% | 5천 |
|---|
| 2026.09.18 | ₩36,782 | ₩36,874 | ₩36,736 | ₩36,829 | +0.13% | 4.3천 |
|---|
| 2026.09.17 | ₩36,942 | ₩37,089 | ₩36,942 | ₩37,041 | +0.27% | 4.1천 |
|---|
| 2026.09.16 | ₩37,009 | ₩37,169 | ₩36,662 | ₩36,756 | -0.68% | 7천 |
|---|
| 2026.09.15 | ₩37,062 | ₩37,089 | ₩36,986 | ₩36,986 | -0.21% | 2.7천 |
|---|
| 2026.09.14 | ₩37,302 | ₩37,382 | ₩37,242 | ₩37,242 | -0.16% | 4.7천 |
|---|
| 2026.09.11 | ₩37,609 | ₩37,609 | ₩37,422 | ₩37,457 | -0.40% | 5.7천 |
|---|
| 2026.09.10 | ₩37,569 | ₩37,676 | ₩37,329 | ₩37,345 | -0.60% | 3천 |
|---|
| 2026.09.09 | ₩37,916 | ₩37,916 | ₩37,596 | ₩37,659 | -0.68% | 3.5천 |
|---|
| 2026.09.08 | ₩37,783 | ₩38,143 | ₩37,783 | ₩38,004 | +0.59% | 3.1천 |
|---|
| 2026.09.04 | ₩37,923 | ₩38,009 | ₩37,849 | ₩37,880 | -0.11% | 6.2천 |
|---|
| 2026.09.03 | ₩37,899 | ₩38,116 | ₩37,899 | ₩37,996 | +0.26% | 5.9천 |
|---|
| 2026.09.02 | ₩37,516 | ₩37,783 | ₩37,469 | ₩37,748 | +0.62% | 7.7천 |
|---|
| 2026.09.01 | ₩38,071 | ₩38,071 | ₩37,716 | ₩37,800 | -0.71% | 7.1천 |
|---|
| 2026.08.31 | ₩38,056 | ₩38,169 | ₩38,056 | ₩38,140 | +0.22% | 3.7천 |
|---|
| 2026.08.28 | ₩38,443 | ₩38,443 | ₩38,089 | ₩38,181 | -0.68% | 2.3천 |
|---|
| 2026.08.27 | ₩38,583 | ₩38,583 | ₩38,263 | ₩38,443 | -0.36% | 2.4천 |
|---|
| 2026.08.26 | ₩38,836 | ₩38,836 | ₩38,716 | ₩38,796 | -0.10% | 3.5천 |
|---|
| 2026.08.25 | ₩38,649 | ₩38,743 | ₩38,583 | ₩38,669 | +0.05% | 3.7천 |
|---|
| 2026.08.24 | ₩38,356 | ₩38,516 | ₩38,329 | ₩38,516 | +0.42% | 3.3천 |
|---|
| 2026.08.21 | ₩38,683 | ₩38,683 | ₩38,309 | ₩38,328 | -0.92% | 4.9천 |
|---|
| 2026.08.20 | ₩38,764 | ₩38,810 | ₩38,569 | ₩38,569 | -0.50% | 9.1천 |
|---|
| 2026.08.19 | ₩38,636 | ₩38,636 | ₩38,521 | ₩38,573 | -0.16% | 2.8천 |
|---|
| 2026.08.18 | ₩38,668 | ₩38,668 | ₩38,501 | ₩38,501 | -0.43% | 3.2천 |
|---|
| 2026.08.17 | ₩38,363 | ₩38,389 | ₩38,249 | ₩38,309 | -0.14% | 4.9천 |
|---|
| 2026.08.14 | ₩38,543 | ₩38,543 | ₩38,435 | ₩38,449 | -0.24% | 7.9천 |
|---|
| 2026.08.13 | ₩38,436 | ₩39,130 | ₩38,383 | ₩38,449 | +0.03% | 5.4천 |
|---|
| 2026.08.12 | ₩38,348 | ₩38,356 | ₩38,249 | ₩38,291 | -0.15% | 3.5천 |
|---|
| 2026.08.11 | ₩38,109 | ₩38,149 | ₩38,109 | ₩38,119 | +0.02% | 3.5천 |
|---|
| 2026.08.10 | ₩38,169 | ₩38,169 | ₩37,943 | ₩37,963 | -0.54% | 1.7천 |
|---|
| 2026.08.07 | ₩38,183 | ₩38,396 | ₩38,183 | ₩38,192 | +0.02% | 4.3천 |
|---|
| 2026.08.06 | ₩38,285 | ₩38,285 | ₩38,089 | ₩38,139 | -0.38% | 2.9천 |
|---|
| 2026.08.05 | ₩38,276 | ₩38,276 | ₩38,088 | ₩38,156 | -0.31% | 1.6천 |
|---|
| 2026.08.04 | ₩38,329 | ₩38,551 | ₩38,329 | ₩38,551 | +0.58% | 2.3천 |
|---|
| 2026.08.03 | ₩38,508 | ₩38,508 | ₩38,329 | ₩38,400 | -0.28% | 3.8천 |
|---|
| 2026.07.31 | ₩38,389 | ₩38,583 | ₩38,389 | ₩38,513 | +0.32% | 3.3천 |
|---|
| 2026.07.30 | ₩38,603 | ₩38,609 | ₩38,409 | ₩38,609 | +0.02% | 2.3천 |
|---|
| 2026.07.29 | ₩38,669 | ₩38,669 | ₩38,529 | ₩38,547 | -0.32% | 2.3천 |
|---|
| 2026.07.28 | ₩39,076 | ₩39,076 | ₩38,633 | ₩38,633 | -1.13% | 1.3천 |
|---|
| 2026.07.27 | ₩38,823 | ₩38,823 | ₩38,623 | ₩38,636 | -0.48% | 4.5천 |
|---|
| 2026.07.24 | ₩38,996 | ₩39,063 | ₩38,916 | ₩38,943 | -0.14% | 7.1천 |
|---|
| 2026.07.23 | ₩38,943 | ₩39,063 | ₩38,783 | ₩38,786 | -0.40% | 1.4만 |
|---|
| 2026.07.22 | ₩38,549 | ₩38,709 | ₩38,549 | ₩38,663 | +0.29% | 2.5천 |
|---|
| 2026.07.21 | ₩38,383 | ₩38,383 | ₩38,089 | ₩38,249 | -0.35% | 3.6천 |
|---|
| 2026.07.20 | ₩38,756 | ₩38,850 | ₩38,409 | ₩38,429 | -0.84% | 4.7천 |
|---|
| 2026.07.17 | ₩39,003 | ₩39,044 | ₩38,636 | ₩38,716 | -0.74% | 4.8천 |
|---|
| 2026.07.16 | ₩38,609 | ₩38,753 | ₩38,609 | ₩38,753 | +0.37% | 3.5천 |
|---|
| 2026.07.15 | ₩38,649 | ₩38,649 | ₩38,476 | ₩38,476 | -0.45% | 1.4천 |
|---|
| 2026.07.14 | ₩38,870 | ₩38,870 | ₩38,636 | ₩38,697 | -0.44% | 2.6천 |
|---|
| 2026.07.13 | ₩38,783 | ₩38,783 | ₩38,679 | ₩38,679 | -0.27% | 4.3천 |
|---|
| 2026.07.10 | ₩38,564 | ₩38,591 | ₩38,516 | ₩38,591 | +0.07% | 4.2천 |
|---|
| 2026.07.09 | ₩38,495 | ₩38,503 | ₩38,323 | ₩38,323 | -0.45% | 6.1천 |
|---|
| 2026.07.08 | ₩38,509 | ₩38,549 | ₩38,476 | ₩38,497 | -0.03% | 3.2천 |
|---|
| 2026.07.07 | ₩38,796 | ₩38,796 | ₩38,629 | ₩38,693 | -0.26% | 4.2천 |
|---|
| 2026.07.06 | ₩38,276 | ₩38,343 | ₩38,249 | ₩38,301 | +0.07% | 3.4천 |
|---|
| 2026.07.02 | ₩38,089 | ₩38,447 | ₩38,089 | ₩38,447 | +0.94% | 2.2천 |
|---|
| 2026.07.01 | ₩37,783 | ₩37,869 | ₩37,756 | ₩37,791 | +0.02% | 1.8천 |
|---|
| 2026.06.30 | ₩38,103 | ₩38,236 | ₩37,995 | ₩37,995 | -0.28% | 7.8천 |
|---|
| 2026.06.29 | ₩38,609 | ₩38,609 | ₩38,423 | ₩38,507 | -0.27% | 1.7만 |
|---|
| 2026.06.26 | ₩38,729 | ₩38,743 | ₩38,663 | ₩38,699 | -0.08% | 3.5천 |
|---|
| 2026.06.25 | ₩38,596 | ₩38,596 | ₩38,356 | ₩38,476 | -0.31% | 1.4만 |
|---|
| 2026.06.24 | ₩38,063 | ₩38,165 | ₩37,996 | ₩38,165 | +0.27% | 8.8천 |
|---|
| 2026.06.23 | ₩37,851 | ₩37,903 | ₩37,823 | ₩37,885 | +0.09% | 3.1천 |
|---|
| 2026.06.22 | ₩37,655 | ₩37,876 | ₩37,629 | ₩37,755 | +0.27% | 5.6천 |
|---|
| 2026.06.18 | ₩37,596 | ₩37,776 | ₩37,535 | ₩37,535 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩37,916 | ₩37,943 | ₩37,583 | ₩37,623 | -0.77% | 6.4천 |
|---|
| 2026.06.16 | ₩38,116 | ₩38,283 | ₩38,079 | ₩38,089 | -0.07% | 1.9천 |
|---|
| 2026.06.15 | ₩38,063 | ₩38,209 | ₩38,049 | ₩38,049 | -0.04% | 5.4천 |
|---|
| 2026.06.12 | ₩38,089 | ₩38,329 | ₩38,089 | ₩38,276 | +0.49% | 3천 |
|---|
| 2026.06.11 | ₩38,023 | ₩38,076 | ₩37,809 | ₩37,981 | -0.11% | 3.5천 |
|---|
| 2026.06.10 | ₩37,823 | ₩37,996 | ₩37,823 | ₩37,849 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩37,609 | ₩37,769 | ₩37,609 | ₩37,740 | +0.35% | 4.9천 |
|---|
| 2026.06.08 | ₩37,863 | ₩37,876 | ₩37,489 | ₩37,496 | -0.97% | 4.8천 |
|---|
| 2026.06.05 | ₩37,916 | ₩38,023 | ₩37,876 | ₩37,900 | -0.04% | 5.9천 |
|---|
| 2026.06.04 | ₩37,636 | ₩37,695 | ₩37,489 | ₩37,695 | +0.16% | 4.6천 |
|---|
| 2026.06.03 | ₩37,783 | ₩37,823 | ₩37,354 | ₩37,354 | -1.13% | 2만 |
|---|
| 2026.06.02 | ₩37,356 | ₩37,496 | ₩37,356 | ₩37,496 | +0.37% | 4.1천 |
|---|
| 2026.06.01 | ₩37,289 | ₩37,289 | ₩37,090 | ₩37,090 | -0.53% | 5.1천 |
|---|
| 2026.05.29 | ₩37,663 | ₩37,723 | ₩37,636 | ₩37,676 | +0.04% | 4.1천 |
|---|
| 2026.05.28 | ₩37,956 | ₩38,036 | ₩37,783 | ₩37,783 | -0.46% | 6.1천 |
|---|
| 2026.05.27 | ₩38,223 | ₩38,223 | ₩38,063 | ₩38,097 | -0.33% | 2.8천 |
|---|
| 2026.05.26 | ₩38,196 | ₩38,249 | ₩38,143 | ₩38,147 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩38,076 | ₩38,156 | ₩37,956 | ₩38,116 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩37,903 | ₩38,101 | ₩37,903 | ₩38,101 | +0.52% | 4천 |
|---|
| 2026.05.20 | ₩38,076 | ₩38,089 | ₩37,929 | ₩37,929 | -0.39% | 3.1천 |
|---|
| 2026.05.19 | ₩37,756 | ₩37,963 | ₩37,703 | ₩37,892 | +0.36% | 3.4천 |
|---|
| 2026.05.18 | ₩37,569 | ₩37,712 | ₩37,424 | ₩37,712 | +0.38% | 7.3천 |
|---|
| 2026.05.15 | ₩37,503 | ₩37,503 | ₩37,289 | ₩37,309 | -0.52% | 6.8천 |
|---|
| 2026.05.14 | ₩37,929 | ₩37,972 | ₩37,903 | ₩37,971 | +0.11% | 2.6천 |
|---|
| 2026.05.13 | ₩37,676 | ₩37,783 | ₩37,516 | ₩37,749 | +0.19% | 9.2천 |
|---|
| 2026.05.12 | ₩37,723 | ₩37,989 | ₩37,723 | ₩37,989 | +0.71% | 6.7천 |
|---|
| 2026.05.11 | ₩37,916 | ₩37,956 | ₩37,823 | ₩37,888 | -0.07% | 5.3천 |
|---|
| 2026.05.08 | ₩37,836 | ₩37,836 | ₩37,683 | ₩37,683 | -0.41% | 2천 |
|---|
| 2026.05.07 | ₩37,889 | ₩37,943 | ₩37,769 | ₩37,769 | -0.32% | 1.1만 |
|---|
| 2026.05.06 | ₩38,303 | ₩38,329 | ₩38,143 | ₩38,209 | -0.24% | 1.7천 |
|---|
| 2026.05.05 | ₩38,163 | ₩38,356 | ₩38,143 | ₩38,161 | -0.00% | 6.4천 |
|---|
| 2026.05.04 | ₩38,276 | ₩38,383 | ₩38,036 | ₩38,076 | -0.52% | 7천 |
|---|
| 2026.05.01 | ₩38,636 | ₩38,663 | ₩38,399 | ₩38,399 | -0.61% | 4.4천 |
|---|
| 2026.04.30 | ₩38,276 | ₩38,639 | ₩38,249 | ₩38,639 | +0.95% | 4.3천 |
|---|
| 2026.04.29 | ₩37,809 | ₩37,823 | ₩37,583 | ₩37,636 | -0.46% | 4.9천 |
|---|
| 2026.04.28 | ₩37,951 | ₩38,163 | ₩37,951 | ₩38,064 | +0.30% | 5.8천 |
|---|
| 2026.04.27 | ₩38,209 | ₩38,209 | ₩37,984 | ₩37,984 | -0.59% | 2.7천 |
|---|
| 2026.04.24 | ₩38,063 | ₩38,063 | ₩38,023 | ₩38,056 | -0.02% | 3.2천 |
|---|
| 2026.04.23 | ₩37,815 | ₩38,111 | ₩37,783 | ₩38,111 | +0.78% | 3.1천 |
|---|
| 2026.04.22 | ₩37,663 | ₩37,663 | ₩37,349 | ₩37,349 | -0.83% | 7.2천 |
|---|
| 2026.04.21 | ₩37,836 | ₩37,836 | ₩37,361 | ₩37,361 | -1.25% | 7.7천 |
|---|
| 2026.04.20 | ₩38,023 | ₩38,096 | ₩37,876 | ₩37,885 | -0.36% | 4.7천 |
|---|
| 2026.04.17 | ₩37,829 | ₩38,009 | ₩37,829 | ₩37,977 | +0.39% | 3.7천 |
|---|
| 2026.04.16 | ₩37,916 | ₩38,009 | ₩37,743 | ₩37,931 | +0.04% | 2.2만 |
|---|
| 2026.04.15 | ₩38,063 | ₩38,063 | ₩37,809 | ₩37,883 | -0.47% | 4.6천 |
|---|
| 2026.04.14 | ₩38,076 | ₩38,169 | ₩38,049 | ₩38,169 | +0.25% | 5.4천 |
|---|
| 2026.04.13 | ₩38,295 | ₩38,295 | ₩38,049 | ₩38,156 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩38,743 | ₩38,743 | ₩38,567 | ₩38,576 | -0.43% | 6.4천 |
|---|
| 2026.04.09 | ₩38,836 | ₩38,896 | ₩38,716 | ₩38,749 | -0.22% | 5.2천 |
|---|
| 2026.04.08 | ₩38,196 | ₩38,463 | ₩38,169 | ₩38,463 | +0.70% | 4.2천 |
|---|
| 2026.04.07 | ₩37,916 | ₩38,143 | ₩37,916 | ₩38,056 | +0.37% | 2.1만 |
|---|
| 2026.04.06 | ₩37,943 | ₩37,983 | ₩37,916 | ₩37,949 | +0.02% | 6천 |
|---|
| 2026.04.02 | ₩37,543 | ₩37,856 | ₩37,543 | ₩37,856 | +0.83% | 2.4천 |
|---|
| 2026.04.01 | ₩37,509 | ₩37,543 | ₩37,436 | ₩37,489 | -0.05% | 7.5천 |
|---|
| 2026.03.31 | ₩37,382 | ₩37,396 | ₩37,116 | ₩37,372 | -0.03% | 5.1천 |
|---|
| 2026.03.30 | ₩37,156 | ₩37,356 | ₩37,062 | ₩37,118 | -0.10% | 1.1만 |
|---|
| 2026.03.27 | ₩37,141 | ₩37,141 | ₩36,902 | ₩36,920 | -0.60% | 1.2만 |
|---|
| 2026.03.26 | ₩36,982 | ₩36,982 | ₩36,862 | ₩36,869 | -0.31% | 8.8천 |
|---|
| 2026.03.25 | ₩36,916 | ₩37,062 | ₩36,902 | ₩36,933 | +0.05% | 4.5천 |
|---|
| 2026.03.24 | ₩36,876 | ₩37,076 | ₩36,822 | ₩36,842 | -0.09% | 1.3만 |
|---|
| 2026.03.23 | ₩36,708 | ₩36,796 | ₩36,529 | ₩36,622 | -0.23% | 1.3만 |
|---|
| 2026.03.20 | ₩37,209 | ₩37,209 | ₩36,333 | ₩36,333 | -2.35% | 3.7천 |
|---|
| 2026.03.19 | ₩37,369 | ₩37,369 | ₩37,049 | ₩37,212 | -0.42% | 3.3천 |
|---|
| 2026.03.18 | ₩37,657 | ₩37,657 | ₩37,413 | ₩37,413 | -0.65% | 9.7천 |
|---|
| 2026.03.17 | ₩38,716 | ₩38,716 | ₩37,989 | ₩37,989 | -1.88% | 8.3천 |
|---|
| 2026.03.16 | ₩37,943 | ₩37,943 | ₩37,863 | ₩37,884 | -0.15% | 2.7천 |
|---|
| 2026.03.13 | ₩37,643 | ₩37,689 | ₩37,596 | ₩37,653 | +0.03% | 4.4천 |
|---|
| 2026.03.12 | ₩37,727 | ₩37,756 | ₩37,465 | ₩37,465 | -0.69% | 1.4천 |
|---|
| 2026.03.11 | ₩37,649 | ₩37,796 | ₩37,616 | ₩37,669 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩37,716 | ₩38,023 | ₩37,703 | ₩37,703 | -0.04% | 3.1천 |
|---|
| 2026.03.09 | ₩37,476 | ₩37,983 | ₩37,463 | ₩37,936 | +1.23% | 4.6천 |
|---|
| 2026.03.06 | ₩37,699 | ₩38,036 | ₩37,691 | ₩37,932 | +0.62% | 4천 |
|---|
| 2026.03.05 | ₩38,409 | ₩38,409 | ₩37,943 | ₩38,096 | -0.82% | 5.3천 |
|---|
| 2026.03.04 | ₩38,423 | ₩38,716 | ₩38,423 | ₩38,708 | +0.74% | 3.9천 |
|---|
| 2026.03.03 | ₩38,036 | ₩38,645 | ₩37,949 | ₩38,579 | +1.43% | 6.1천 |
|---|
| 2026.03.02 | ₩38,930 | ₩39,031 | ₩38,930 | ₩38,983 | +0.14% | 3.5천 |
|---|
| 2026.02.27 | ₩38,836 | ₩38,996 | ₩38,769 | ₩38,986 | +0.38% | 6.5천 |
|---|
| 2026.02.26 | ₩38,724 | ₩38,756 | ₩38,676 | ₩38,696 | -0.07% | 2.4천 |
|---|
| 2026.02.25 | ₩38,329 | ₩38,603 | ₩38,329 | ₩38,603 | +0.71% | 1.6천 |
|---|
| 2026.02.24 | ₩38,523 | ₩38,721 | ₩38,516 | ₩38,721 | +0.52% | 9.5천 |
|---|
| 2026.02.23 | ₩38,609 | ₩38,609 | ₩38,423 | ₩38,523 | -0.22% | 3.9천 |
|---|
| 2026.02.20 | ₩38,169 | ₩38,316 | ₩38,143 | ₩38,291 | +0.32% | 5.1천 |
|---|
| 2026.02.19 | ₩37,929 | ₩38,089 | ₩37,929 | ₩38,055 | +0.33% | 1.2만 |
|---|
| 2026.02.18 | ₩38,183 | ₩38,183 | ₩37,969 | ₩37,989 | -0.51% | 1.6천 |
|---|
| 2026.02.17 | ₩38,503 | ₩38,516 | ₩38,356 | ₩38,416 | -0.23% | 4.3천 |
|---|
| 2026.02.13 | ₩37,836 | ₩38,476 | ₩37,836 | ₩38,380 | +1.44% | 9.3천 |
|---|
| 2026.02.12 | ₩37,929 | ₩38,049 | ₩37,829 | ₩37,829 | -0.26% | 2.3천 |
|---|
| 2026.02.11 | ₩37,316 | ₩37,489 | ₩37,316 | ₩37,469 | +0.41% | 3.5천 |
|---|
| 2026.02.10 | ₩36,876 | ₩37,225 | ₩36,876 | ₩37,117 | +0.65% | 3.6천 |
|---|
| 2026.02.09 | ₩36,382 | ₩36,782 | ₩36,382 | ₩36,749 | +1.01% | 3.4천 |
|---|
| 2026.02.06 | ₩36,489 | ₩36,489 | ₩36,249 | ₩36,473 | -0.04% | 5.7천 |
|---|
| 2026.02.05 | ₩36,169 | ₩36,276 | ₩36,169 | ₩36,213 | +0.12% | 4.4천 |
|---|
| 2026.02.04 | ₩36,262 | ₩36,342 | ₩36,222 | ₩36,286 | +0.07% | 4.6천 |
|---|
| 2026.02.03 | ₩35,769 | ₩35,869 | ₩35,742 | ₩35,869 | +0.28% | 3.5천 |
|---|
| 2026.02.02 | ₩35,449 | ₩35,502 | ₩35,389 | ₩35,390 | -0.17% | 7.5천 |
|---|
| 2026.01.30 | ₩35,769 | ₩35,769 | ₩35,329 | ₩35,679 | -0.25% | 6.2천 |
|---|
| 2026.01.29 | ₩35,662 | ₩35,755 | ₩35,623 | ₩35,742 | +0.22% | 2.7천 |
|---|
| 2026.01.28 | ₩35,529 | ₩35,529 | ₩35,383 | ₩35,415 | -0.32% | 3.5천 |
|---|
| 2026.01.27 | ₩35,373 | ₩35,542 | ₩35,369 | ₩35,529 | +0.44% | 4.5천 |
|---|
| 2026.01.26 | ₩35,115 | ₩35,155 | ₩35,102 | ₩35,149 | +0.09% | 3.2천 |
|---|
| 2026.01.23 | ₩34,742 | ₩34,875 | ₩34,742 | ₩34,853 | +0.32% | 6.7천 |
|---|
| 2026.01.22 | ₩34,795 | ₩34,995 | ₩34,782 | ₩34,802 | +0.02% | 8.4천 |
|---|
| 2026.01.21 | ₩34,648 | ₩34,722 | ₩34,595 | ₩34,722 | +0.21% | 2천 |
|---|
| 2026.01.20 | ₩34,648 | ₩34,702 | ₩34,462 | ₩34,519 | -0.37% | 4.9천 |
|---|
| 2026.01.16 | ₩34,747 | ₩34,895 | ₩34,747 | ₩34,895 | +0.43% | 5.2천 |
|---|
| 2026.01.15 | ₩34,662 | ₩34,702 | ₩34,624 | ₩34,642 | -0.06% | 3.6천 |
|---|
| 2026.01.14 | ₩34,496 | ₩34,582 | ₩34,496 | ₩34,522 | +0.07% | 1.4천 |
|---|
| 2026.01.13 | ₩34,155 | ₩34,295 | ₩34,118 | ₩34,295 | +0.41% | 9.6천 |
|---|
| 2026.01.12 | ₩34,328 | ₩34,328 | ₩34,208 | ₩34,308 | -0.06% | 6천 |
|---|
| 2026.01.09 | ₩34,395 | ₩34,395 | ₩34,275 | ₩34,283 | -0.33% | 9.2천 |
|---|
| 2026.01.08 | ₩34,208 | ₩34,395 | ₩34,208 | ₩34,295 | +0.25% | 2.7천 |
|---|
| 2026.01.07 | ₩34,142 | ₩34,182 | ₩34,002 | ₩34,002 | -0.41% | 3.4천 |
|---|
| 2026.01.06 | ₩34,362 | ₩34,448 | ₩34,288 | ₩34,418 | +0.16% | 5.6천 |
|---|
| 2026.01.05 | ₩34,088 | ₩34,438 | ₩34,067 | ₩34,438 | +1.03% | 7천 |
|---|
| 2026.01.02 | ₩34,328 | ₩34,642 | ₩34,328 | ₩34,564 | +0.69% | 1.1천 |
|---|
| 2025.12.31 | ₩34,462 | ₩34,462 | ₩34,372 | ₩34,391 | -0.21% | 3.7천 |
|---|
| 2025.12.30 | ₩34,571 | ₩34,592 | ₩34,571 | ₩34,576 | +0.02% | 1.7천 |
|---|
| 2025.12.29 | ₩34,542 | ₩34,580 | ₩34,510 | ₩34,522 | -0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩34,498 | ₩34,498 | ₩34,368 | ₩34,422 | -0.22% | 1.5천 |
|---|
| 2025.12.24 | ₩34,368 | ₩34,448 | ₩34,368 | ₩34,428 | +0.17% | 1.8천 |
|---|
| 2025.12.23 | ₩34,235 | ₩34,360 | ₩34,222 | ₩34,328 | +0.27% | 6.5천 |
|---|
| 2025.12.22 | ₩34,102 | ₩34,194 | ₩34,062 | ₩34,147 | +0.13% | 6천 |
|---|
| 2025.12.19 | ₩34,182 | ₩34,244 | ₩34,022 | ₩34,022 | -0.47% | 4.2천 |
|---|
| 2025.12.18 | ₩34,302 | ₩34,332 | ₩34,199 | ₩34,199 | -0.30% | 3.9천 |
|---|
| 2025.12.17 | ₩34,334 | ₩34,334 | ₩34,288 | ₩34,323 | -0.03% | 1.8천 |
|---|
| 2025.12.16 | ₩34,696 | ₩34,696 | ₩34,542 | ₩34,572 | -0.36% | 3.6천 |
|---|
| 2025.12.15 | ₩34,769 | ₩34,942 | ₩34,675 | ₩34,917 | +0.43% | 8.1천 |
|---|
| 2025.12.12 | ₩34,875 | ₩34,875 | ₩34,743 | ₩34,775 | -0.29% | 2.1천 |
|---|
| 2025.12.11 | ₩34,759 | ₩34,785 | ₩34,742 | ₩34,762 | +0.01% | 1.7천 |
|---|
| 2025.12.10 | ₩34,483 | ₩34,580 | ₩34,444 | ₩34,580 | +0.28% | 27.4만 |
|---|
| 2025.12.09 | ₩34,742 | ₩34,742 | ₩34,492 | ₩34,492 | -0.72% | 6.9천 |
|---|
| 2025.12.08 | ₩34,795 | ₩34,795 | ₩34,570 | ₩34,570 | -0.65% | 1.8천 |
|---|
| 2025.12.05 | ₩34,935 | ₩34,942 | ₩34,829 | ₩34,829 | -0.31% | 3.6천 |
|---|
| 2025.12.04 | ₩34,982 | ₩35,019 | ₩34,849 | ₩34,895 | -0.25% | 6.4천 |
|---|
| 2025.12.03 | ₩34,849 | ₩34,901 | ₩34,822 | ₩34,901 | +0.15% | 2.8천 |
|---|
| 2025.12.02 | ₩34,935 | ₩34,935 | ₩34,692 | ₩34,803 | -0.38% | 1.8천 |
|---|
| 2025.12.01 | ₩35,222 | ₩35,222 | ₩34,953 | ₩34,953 | -0.76% | 1.8천 |
|---|
| 2025.11.28 | ₩35,333 | ₩35,409 | ₩35,333 | ₩35,386 | +0.15% | 2.4천 |
|---|
| 2025.11.26 | ₩35,046 | ₩35,185 | ₩35,046 | ₩35,185 | +0.40% | 1천 |
|---|
| 2025.11.25 | ₩34,889 | ₩34,889 | ₩34,795 | ₩34,822 | -0.19% | 1.5천 |
|---|
| 2025.11.24 | ₩34,448 | ₩34,707 | ₩34,435 | ₩34,707 | +0.75% | 5.4천 |
|---|
| 2025.11.21 | ₩34,635 | ₩34,635 | ₩34,576 | ₩34,576 | -0.17% | 700 |
|---|
| 2025.11.20 | ₩34,688 | ₩34,688 | ₩34,260 | ₩34,260 | -1.23% | 2.7천 |
|---|
| 2025.11.19 | ₩34,576 | ₩34,576 | ₩34,422 | ₩34,436 | -0.41% | 1.7천 |
|---|
| 2025.11.18 | ₩34,755 | ₩34,761 | ₩34,709 | ₩34,709 | -0.13% | 2.3천 |
|---|
| 2025.11.17 | ₩34,942 | ₩35,022 | ₩34,815 | ₩34,815 | -0.36% | 2.2천 |
|---|
| 2025.11.14 | ₩34,795 | ₩34,982 | ₩34,778 | ₩34,941 | +0.42% | 1.8천 |
|---|
| 2025.11.13 | ₩35,029 | ₩35,075 | ₩34,902 | ₩34,909 | -0.34% | 1.6천 |
|---|
| 2025.11.12 | ₩35,179 | ₩35,181 | ₩35,130 | ₩35,181 | +0.00% | 800 |
|---|
| 2025.11.11 | ₩35,049 | ₩35,095 | ₩35,029 | ₩35,095 | +0.13% | 1천 |
|---|
| 2025.11.10 | ₩34,902 | ₩35,009 | ₩34,775 | ₩34,942 | +0.11% | 3.4천 |
|---|
| 2025.11.07 | ₩34,542 | ₩34,682 | ₩34,458 | ₩34,682 | +0.41% | 2.5천 |
|---|
| 2025.11.06 | ₩34,462 | ₩34,488 | ₩34,430 | ₩34,430 | -0.09% | 2.8천 |
|---|
| 2025.11.05 | ₩34,355 | ₩34,495 | ₩34,342 | ₩34,376 | +0.06% | 3.1천 |
|---|
| 2025.11.04 | ₩34,395 | ₩34,395 | ₩34,308 | ₩34,322 | -0.21% | 1천 |
|---|
| 2025.11.03 | ₩34,315 | ₩34,322 | ₩34,216 | ₩34,322 | +0.02% | 1.9천 |
|---|
| 2025.10.31 | ₩34,368 | ₩34,375 | ₩34,302 | ₩34,375 | +0.02% | 6.3천 |
|---|
| 2025.10.30 | ₩34,510 | ₩34,579 | ₩34,428 | ₩34,428 | -0.24% | 1.2천 |
|---|
| 2025.10.29 | ₩34,648 | ₩34,648 | ₩34,335 | ₩34,335 | -0.90% | 4.2천 |
|---|
| 2025.10.28 | ₩34,929 | ₩34,929 | ₩34,813 | ₩34,813 | -0.33% | 700 |
|---|
| 2025.10.27 | ₩34,982 | ₩35,115 | ₩34,875 | ₩35,082 | +0.29% | 2.8천 |
|---|
| 2025.10.24 | ₩35,075 | ₩35,102 | ₩35,049 | ₩35,049 | -0.08% | 4.3천 |
|---|
| 2025.10.23 | ₩35,089 | ₩35,089 | ₩35,009 | ₩35,055 | -0.10% | 1천 |
|---|
| 2025.10.22 | ₩35,275 | ₩35,315 | ₩35,213 | ₩35,213 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩35,155 | ₩35,222 | ₩34,989 | ₩35,082 | -0.21% | 2.3천 |
|---|
| 2025.10.20 | ₩35,249 | ₩35,395 | ₩35,155 | ₩35,355 | +0.30% | 2.8만 |
|---|
| 2025.10.17 | ₩35,075 | ₩35,122 | ₩35,074 | ₩35,122 | +0.13% | 1.2천 |
|---|
| 2025.10.16 | ₩35,302 | ₩35,302 | ₩34,915 | ₩34,983 | -0.90% | 4.9천 |
|---|
| 2025.10.15 | ₩35,155 | ₩35,155 | ₩35,075 | ₩35,122 | -0.09% | 2천 |
|---|
| 2025.10.14 | ₩34,595 | ₩34,889 | ₩34,595 | ₩34,869 | +0.79% | 3.2천 |
|---|
| 2025.10.13 | ₩34,704 | ₩34,742 | ₩34,652 | ₩34,652 | -0.15% | 1.7천 |
|---|
| 2025.10.10 | ₩34,795 | ₩34,795 | ₩34,608 | ₩34,608 | -0.54% | 1.8천 |
|---|