시장 데이터를 불러오는 중
전체 종목
Russell Investments International Developed Equity ETF 과거 주가
Russell Investments International Developed Equity ETF · RINT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments International Developed Equity ETF · RINT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,581 | ₩42,823 | ₩42,581 | ₩42,796 | +0.50% | 9.8천 |
| 2026.10.08 | ₩42,366 | ₩42,527 | ₩42,246 | ₩42,458 | +0.22% | 1.5만 |
| 2026.10.07 | ₩42,621 | ₩42,756 | ₩42,460 | ₩42,715 | +0.22% | 2.8만 |
| 2026.10.06 | ₩43,265 | ₩43,386 | ₩43,198 | ₩43,198 | -0.16% | 1.2만 |
| 2026.10.05 | ₩42,849 | ₩43,131 | ₩42,768 | ₩43,118 | +0.63% | 1.2만 |
| 2026.10.02 | ₩42,756 | ₩43,037 | ₩42,688 | ₩42,957 | +0.47% | 1.9만 |
| 2026.10.01 | ₩42,715 | ₩42,796 | ₩42,358 | ₩42,531 | -0.43% | 1.5만 |
| 2026.09.30 | ₩43,158 | ₩43,265 | ₩42,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,930 |
| -0.53% |
| 2.9만 |
| 2026.09.29 | ₩43,238 | ₩43,292 | ₩43,064 | ₩43,279 | +0.09% | 4.3만 |
|---|
| 2026.09.28 | ₩43,359 | ₩44,110 | ₩43,198 | ₩43,332 | -0.06% | 1.3만 |
|---|
| 2026.09.25 | ₩43,386 | ₩43,587 | ₩43,279 | ₩43,587 | +0.46% | 1.6만 |
|---|
| 2026.09.24 | ₩43,091 | ₩43,346 | ₩42,988 | ₩43,178 | +0.20% | 9천 |
|---|
| 2026.09.23 | ₩43,762 | ₩43,762 | ₩43,265 | ₩43,279 | -1.10% | 1.2만 |
|---|
| 2026.09.22 | ₩43,976 | ₩44,017 | ₩43,787 | ₩43,964 | -0.03% | 1.7만 |
|---|
| 2026.09.21 | ₩43,735 | ₩43,897 | ₩43,574 | ₩43,849 | +0.26% | 1.5만 |
|---|
| 2026.09.18 | ₩43,225 | ₩43,398 | ₩43,212 | ₩43,377 | +0.35% | 1.1만 |
|---|
| 2026.09.17 | ₩43,775 | ₩43,882 | ₩43,735 | ₩43,849 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩43,601 | ₩43,889 | ₩43,225 | ₩43,504 | -0.22% | 2.3만 |
|---|
| 2026.09.15 | ₩43,507 | ₩43,654 | ₩43,359 | ₩43,554 | +0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩43,560 | ₩43,923 | ₩43,520 | ₩43,829 | +0.62% | 2.2만 |
|---|
| 2026.09.11 | ₩44,030 | ₩44,137 | ₩43,963 | ₩44,029 | -0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩43,681 | ₩44,533 | ₩43,587 | ₩43,607 | -0.17% | 1.6만 |
|---|
| 2026.09.09 | ₩44,124 | ₩44,245 | ₩43,923 | ₩44,003 | -0.27% | 1.8만 |
|---|
| 2026.09.08 | ₩44,526 | ₩44,801 | ₩44,459 | ₩44,498 | -0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩44,526 | ₩44,848 | ₩44,513 | ₩44,640 | +0.26% | 9.5천 |
|---|
| 2026.09.03 | ₩44,419 | ₩44,835 | ₩44,379 | ₩44,686 | +0.60% | 2.4만 |
|---|
| 2026.09.02 | ₩43,936 | ₩44,285 | ₩43,923 | ₩44,151 | +0.49% | 2.5만 |
|---|
| 2026.09.01 | ₩44,057 | ₩44,202 | ₩43,896 | ₩43,983 | -0.17% | 2만 |
|---|
| 2026.08.31 | ₩44,379 | ₩44,989 | ₩44,206 | ₩44,292 | -0.20% | 9.4천 |
|---|
| 2026.08.28 | ₩44,553 | ₩44,614 | ₩44,392 | ₩44,479 | -0.17% | 1.2만 |
|---|
| 2026.08.27 | ₩44,620 | ₩44,620 | ₩44,238 | ₩44,509 | -0.25% | 9.1천 |
|---|
| 2026.08.26 | ₩44,674 | ₩44,835 | ₩44,567 | ₩44,620 | -0.12% | 2.2만 |
|---|
| 2026.08.25 | ₩44,553 | ₩44,956 | ₩44,526 | ₩44,788 | +0.53% | 1.7만 |
|---|
| 2026.08.24 | ₩44,298 | ₩44,513 | ₩44,247 | ₩44,459 | +0.36% | 1.6만 |
|---|
| 2026.08.21 | ₩44,500 | ₩45,808 | ₩44,459 | ₩44,540 | +0.09% | 1.4만 |
|---|
| 2026.08.20 | ₩44,003 | ₩44,298 | ₩44,003 | ₩44,184 | +0.41% | 7.9천 |
|---|
| 2026.08.19 | ₩44,379 | ₩44,929 | ₩44,259 | ₩44,328 | -0.11% | 1.5만 |
|---|
| 2026.08.18 | ₩44,459 | ₩44,473 | ₩44,152 | ₩44,152 | -0.69% | 1.4만 |
|---|
| 2026.08.17 | ₩44,741 | ₩44,915 | ₩44,686 | ₩44,690 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩44,620 | ₩44,823 | ₩44,620 | ₩44,707 | +0.20% | 1.5만 |
|---|
| 2026.08.13 | ₩44,634 | ₩48,202 | ₩44,486 | ₩44,674 | +0.09% | 1.3만 |
|---|
| 2026.08.12 | ₩44,634 | ₩44,728 | ₩44,509 | ₩44,607 | -0.06% | 1.4만 |
|---|
| 2026.08.11 | ₩44,580 | ₩44,661 | ₩44,406 | ₩44,439 | -0.32% | 6.5천 |
|---|
| 2026.08.10 | ₩44,553 | ₩44,565 | ₩44,406 | ₩44,466 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩44,453 | ₩44,567 | ₩44,392 | ₩44,555 | +0.23% | 9.4천 |
|---|
| 2026.08.06 | ₩44,137 | ₩44,379 | ₩44,137 | ₩44,187 | +0.11% | 1.7만 |
|---|
| 2026.08.05 | ₩44,312 | ₩44,419 | ₩44,178 | ₩44,225 | -0.20% | 1.3만 |
|---|
| 2026.08.04 | ₩43,815 | ₩44,178 | ₩43,802 | ₩44,151 | +0.77% | 1.2만 |
|---|
| 2026.08.03 | ₩43,493 | ₩43,674 | ₩43,493 | ₩43,674 | +0.42% | 9.5천 |
|---|
| 2026.07.31 | ₩43,413 | ₩43,654 | ₩43,145 | ₩43,611 | +0.46% | 1.6만 |
|---|
| 2026.07.30 | ₩43,158 | ₩43,896 | ₩43,158 | ₩43,791 | +1.47% | 9.7천 |
|---|
| 2026.07.29 | ₩42,769 | ₩43,151 | ₩42,648 | ₩42,702 | -0.16% | 8.2천 |
|---|
| 2026.07.28 | ₩42,554 | ₩43,104 | ₩42,554 | ₩43,024 | +1.10% | 1.1만 |
|---|
| 2026.07.27 | ₩43,037 | ₩43,373 | ₩42,782 | ₩43,200 | +0.38% | 2.7만 |
|---|
| 2026.07.24 | ₩42,675 | ₩43,091 | ₩42,581 | ₩42,715 | +0.09% | 1.4만 |
|---|
| 2026.07.23 | ₩42,541 | ₩42,816 | ₩42,460 | ₩42,650 | +0.26% | 8.1만 |
|---|
| 2026.07.22 | ₩42,930 | ₩43,166 | ₩42,930 | ₩43,037 | +0.25% | 9.1천 |
|---|
| 2026.07.21 | ₩42,742 | ₩43,064 | ₩42,670 | ₩42,989 | +0.58% | 1.2만 |
|---|
| 2026.07.20 | ₩42,595 | ₩42,668 | ₩42,380 | ₩42,380 | -0.50% | 2만 |
|---|
| 2026.07.17 | ₩42,353 | ₩43,332 | ₩42,306 | ₩42,658 | +0.72% | 2.3만 |
|---|
| 2026.07.16 | ₩42,742 | ₩43,024 | ₩42,705 | ₩42,811 | +0.16% | 2.2만 |
|---|
| 2026.07.15 | ₩43,145 | ₩43,279 | ₩42,896 | ₩43,193 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩43,037 | ₩43,252 | ₩42,917 | ₩42,963 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩42,903 | ₩42,903 | ₩42,574 | ₩42,617 | -0.67% | 1.2만 |
|---|
| 2026.07.10 | ₩42,957 | ₩43,171 | ₩42,943 | ₩43,111 | +0.36% | 1.2만 |
|---|
| 2026.07.09 | ₩42,742 | ₩42,997 | ₩42,742 | ₩42,937 | +0.46% | 1만 |
|---|
| 2026.07.08 | ₩42,527 | ₩42,688 | ₩42,259 | ₩42,646 | +0.28% | 1.1만 |
|---|
| 2026.07.07 | ₩43,238 | ₩43,238 | ₩42,917 | ₩42,917 | -0.74% | 9.5천 |
|---|
| 2026.07.06 | ₩43,346 | ₩43,493 | ₩43,238 | ₩43,461 | +0.27% | 9.7천 |
|---|
| 2026.07.02 | ₩42,742 | ₩43,279 | ₩42,715 | ₩42,906 | +0.38% | 1.4만 |
|---|
| 2026.07.01 | ₩42,487 | ₩42,648 | ₩42,353 | ₩42,472 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩42,393 | ₩43,473 | ₩42,393 | ₩42,762 | +0.87% | 1.2만 |
|---|
| 2026.06.29 | ₩42,273 | ₩42,597 | ₩42,098 | ₩42,597 | +0.77% | 1.3만 |
|---|
| 2026.06.26 | ₩42,112 | ₩42,474 | ₩42,112 | ₩42,239 | +0.30% | 5.4천 |
|---|
| 2026.06.25 | ₩42,474 | ₩42,729 | ₩42,423 | ₩42,423 | -0.12% | 2.4만 |
|---|
| 2026.06.24 | ₩42,192 | ₩42,286 | ₩41,964 | ₩42,094 | -0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩42,259 | ₩42,487 | ₩42,259 | ₩42,368 | +0.26% | 7.7천 |
|---|
| 2026.06.22 | ₩43,091 | ₩43,628 | ₩43,037 | ₩43,091 | 0.00% | 1.2만 |
|---|
| 2026.06.18 | ₩42,930 | ₩43,453 | ₩42,930 | ₩43,071 | +0.33% | 8.6천 |
|---|
| 2026.06.17 | ₩43,306 | ₩43,869 | ₩42,789 | ₩42,836 | -1.08% | 1.1만 |
|---|
| 2026.06.16 | ₩42,970 | ₩43,279 | ₩42,970 | ₩43,071 | +0.23% | 1.1만 |
|---|
| 2026.06.15 | ₩42,930 | ₩43,238 | ₩42,930 | ₩42,970 | +0.09% | 8.3천 |
|---|
| 2026.06.12 | ₩42,501 | ₩42,769 | ₩42,501 | ₩42,682 | +0.43% | 9.4천 |
|---|
| 2026.06.11 | ₩41,736 | ₩42,548 | ₩41,615 | ₩42,548 | +1.94% | 1.9만 |
|---|
| 2026.06.10 | ₩41,548 | ₩41,910 | ₩41,335 | ₩41,374 | -0.42% | 1.9만 |
|---|
| 2026.06.09 | ₩42,219 | ₩42,299 | ₩41,347 | ₩41,850 | -0.87% | 1.8만 |
|---|
| 2026.06.08 | ₩41,937 | ₩43,131 | ₩41,843 | ₩41,898 | -0.09% | 1.5만 |
|---|
| 2026.06.05 | ₩42,299 | ₩42,313 | ₩41,602 | ₩41,736 | -1.33% | 2.5만 |
|---|
| 2026.06.04 | ₩42,568 | ₩42,876 | ₩42,568 | ₩42,816 | +0.58% | 2.4만 |
|---|
| 2026.06.03 | ₩42,568 | ₩42,648 | ₩42,380 | ₩42,464 | -0.24% | 3만 |
|---|
| 2026.06.02 | ₩42,568 | ₩42,890 | ₩42,568 | ₩42,793 | +0.53% | 2.1만 |
|---|
| 2026.06.01 | ₩42,299 | ₩43,051 | ₩42,192 | ₩42,534 | +0.56% | 1만 |
|---|
| 2026.05.29 | ₩42,541 | ₩42,836 | ₩42,541 | ₩42,596 | +0.13% | 2.1만 |
|---|
| 2026.05.28 | ₩42,138 | ₩42,613 | ₩42,110 | ₩42,541 | +0.96% | 3.3만 |
|---|
| 2026.05.27 | ₩42,615 | ₩42,648 | ₩42,407 | ₩42,514 | -0.24% | 1.7만 |
|---|
| 2026.05.26 | ₩42,460 | ₩42,625 | ₩42,460 | ₩42,574 | +0.27% | 3.3만 |
|---|
| 2026.05.22 | ₩42,152 | ₩42,326 | ₩42,071 | ₩42,191 | +0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩41,468 | ₩42,393 | ₩41,468 | ₩42,239 | +1.86% | 1.1만 |
|---|
| 2026.05.20 | ₩41,347 | ₩42,018 | ₩41,347 | ₩41,971 | +1.51% | 8.8천 |
|---|
| 2026.05.19 | ₩41,347 | ₩41,547 | ₩41,253 | ₩41,380 | +0.08% | 1만 |
|---|
| 2026.05.18 | ₩41,655 | ₩42,460 | ₩41,280 | ₩41,595 | -0.14% | 1.8만 |
|---|
| 2026.05.15 | ₩41,347 | ₩41,541 | ₩41,293 | ₩41,394 | +0.11% | 1.7만 |
|---|
| 2026.05.14 | ₩42,018 | ₩42,259 | ₩41,937 | ₩41,937 | -0.19% | 3.3만 |
|---|
| 2026.05.13 | ₩41,776 | ₩43,520 | ₩41,776 | ₩42,132 | +0.85% | 2.6만 |
|---|
| 2026.05.12 | ₩41,704 | ₩41,995 | ₩41,655 | ₩41,940 | +0.57% | 2.2만 |
|---|
| 2026.05.11 | ₩42,112 | ₩42,232 | ₩42,046 | ₩42,132 | +0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩42,085 | ₩42,930 | ₩41,956 | ₩42,083 | -0.00% | 8.8천 |
|---|
| 2026.05.07 | ₩42,299 | ₩42,313 | ₩41,803 | ₩41,804 | -1.17% | 1.5만 |
|---|
| 2026.05.06 | ₩41,977 | ₩42,459 | ₩41,977 | ₩42,459 | +1.15% | 4.6천 |
|---|
| 2026.05.05 | ₩40,944 | ₩41,441 | ₩40,944 | ₩41,374 | +1.05% | 1.1만 |
|---|
| 2026.05.04 | ₩41,172 | ₩41,293 | ₩40,770 | ₩40,837 | -0.81% | 1.3만 |
|---|
| 2026.05.01 | ₩41,548 | ₩41,709 | ₩41,360 | ₩41,380 | -0.40% | 9.9천 |
|---|
| 2026.04.30 | ₩40,931 | ₩41,629 | ₩40,931 | ₩41,548 | +1.51% | 9.7천 |
|---|
| 2026.04.29 | ₩40,663 | ₩40,757 | ₩40,508 | ₩40,508 | -0.38% | 1.1만 |
|---|
| 2026.04.28 | ₩40,904 | ₩41,025 | ₩40,851 | ₩40,918 | +0.03% | 9.1천 |
|---|
| 2026.04.27 | ₩41,280 | ₩41,515 | ₩41,159 | ₩41,178 | -0.25% | 9.8천 |
|---|
| 2026.04.24 | ₩40,958 | ₩41,266 | ₩40,938 | ₩41,240 | +0.69% | 5.4천 |
|---|
| 2026.04.23 | ₩41,092 | ₩41,280 | ₩40,857 | ₩40,857 | -0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩41,280 | ₩41,347 | ₩41,240 | ₩41,260 | -0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩41,696 | ₩41,776 | ₩41,085 | ₩41,085 | -1.46% | 1.6만 |
|---|
| 2026.04.20 | ₩41,910 | ₩42,058 | ₩41,857 | ₩41,969 | +0.14% | 8.9천 |
|---|
| 2026.04.17 | ₩42,259 | ₩42,366 | ₩42,122 | ₩42,122 | -0.32% | 1.1만 |
|---|
| 2026.04.16 | ₩41,602 | ₩41,723 | ₩41,481 | ₩41,587 | -0.04% | 1.9만 |
|---|
| 2026.04.15 | ₩41,816 | ₩41,816 | ₩41,575 | ₩41,727 | -0.21% | 1.1만 |
|---|
| 2026.04.14 | ₩41,602 | ₩41,857 | ₩41,602 | ₩41,818 | +0.52% | 1.4만 |
|---|
| 2026.04.13 | ₩40,783 | ₩41,468 | ₩40,783 | ₩41,468 | +1.68% | 1만 |
|---|
| 2026.04.10 | ₩41,213 | ₩41,427 | ₩40,931 | ₩41,105 | -0.26% | 2.1만 |
|---|
| 2026.04.09 | ₩40,757 | ₩41,172 | ₩40,622 | ₩41,080 | +0.79% | 1.1만 |
|---|
| 2026.04.08 | ₩41,079 | ₩41,293 | ₩41,005 | ₩41,116 | +0.09% | 1.6만 |
|---|
| 2026.04.07 | ₩39,455 | ₩39,717 | ₩39,066 | ₩39,569 | +0.29% | 8.3천 |
|---|
| 2026.04.06 | ₩39,308 | ₩41,213 | ₩38,637 | ₩39,596 | +0.73% | 1.8만 |
|---|
| 2026.04.02 | ₩38,717 | ₩39,522 | ₩38,717 | ₩39,462 | +1.92% | 9.2천 |
|---|
| 2026.04.01 | ₩39,534 | ₩39,911 | ₩39,522 | ₩39,683 | +0.38% | 8.4천 |
|---|
| 2026.03.31 | ₩38,315 | ₩39,643 | ₩38,315 | ₩39,065 | +1.96% | 7.6천 |
|---|
| 2026.03.30 | ₩37,966 | ₩38,194 | ₩37,658 | ₩37,805 | -0.42% | 1.5만 |
|---|
| 2026.03.27 | ₩37,832 | ₩38,395 | ₩37,725 | ₩37,760 | -0.19% | 1.1만 |
|---|
| 2026.03.26 | ₩38,463 | ₩38,758 | ₩38,193 | ₩38,251 | -0.55% | 1.2만 |
|---|
| 2026.03.25 | ₩38,992 | ₩40,193 | ₩38,784 | ₩38,992 | 0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩38,221 | ₩39,294 | ₩38,221 | ₩38,499 | +0.73% | 2.8만 |
|---|
| 2026.03.23 | ₩38,382 | ₩38,811 | ₩38,208 | ₩38,536 | +0.40% | 1.3만 |
|---|
| 2026.03.20 | ₩38,463 | ₩38,463 | ₩37,631 | ₩37,731 | -1.90% | 8.7천 |
|---|
| 2026.03.19 | ₩38,181 | ₩38,821 | ₩38,181 | ₩38,821 | +1.68% | 6.4천 |
|---|
| 2026.03.18 | ₩39,335 | ₩39,522 | ₩38,905 | ₩38,905 | -1.09% | 7천 |
|---|
| 2026.03.17 | ₩39,697 | ₩39,791 | ₩39,563 | ₩39,665 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩39,241 | ₩40,247 | ₩39,241 | ₩39,390 | +0.38% | 9.9천 |
|---|
| 2026.03.13 | ₩39,160 | ₩39,469 | ₩38,704 | ₩38,778 | -0.98% | 1.5만 |
|---|
| 2026.03.12 | ₩39,455 | ₩39,885 | ₩39,160 | ₩39,194 | -0.66% | 8.5천 |
|---|
| 2026.03.11 | ₩39,737 | ₩40,347 | ₩39,737 | ₩39,999 | +0.66% | 1.4만 |
|---|
| 2026.03.10 | ₩39,965 | ₩40,703 | ₩39,938 | ₩39,989 | +0.06% | 5.7천 |
|---|
| 2026.03.09 | ₩38,771 | ₩40,126 | ₩38,731 | ₩40,063 | +3.33% | 8천 |
|---|
| 2026.03.06 | ₩39,361 | ₩39,898 | ₩39,187 | ₩39,718 | +0.91% | 1.7만 |
|---|
| 2026.03.05 | ₩40,180 | ₩40,523 | ₩39,795 | ₩40,215 | +0.09% | 2.3만 |
|---|
| 2026.03.04 | ₩40,502 | ₩41,025 | ₩40,502 | ₩40,956 | +1.12% | 9.5천 |
|---|
| 2026.03.03 | ₩39,952 | ₩40,609 | ₩39,496 | ₩40,385 | +1.08% | 2.8만 |
|---|
| 2026.03.02 | ₩41,709 | ₩41,917 | ₩41,468 | ₩41,904 | +0.47% | 2.6만 |
|---|
| 2026.02.27 | ₩42,541 | ₩42,957 | ₩42,541 | ₩42,832 | +0.68% | 9천 |
|---|
| 2026.02.26 | ₩42,460 | ₩42,997 | ₩42,460 | ₩42,785 | +0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩42,498 | ₩42,756 | ₩42,474 | ₩42,670 | +0.40% | 1.8만 |
|---|
| 2026.02.24 | ₩42,152 | ₩43,735 | ₩42,152 | ₩42,368 | +0.51% | 1.7만 |
|---|
| 2026.02.23 | ₩42,340 | ₩42,876 | ₩42,138 | ₩42,211 | -0.30% | 1.5만 |
|---|
| 2026.02.20 | ₩42,058 | ₩42,541 | ₩42,058 | ₩42,466 | +0.97% | 1.7만 |
|---|
| 2026.02.19 | ₩42,044 | ₩42,205 | ₩41,837 | ₩42,112 | +0.16% | 1.9만 |
|---|
| 2026.02.18 | ₩42,299 | ₩42,420 | ₩42,071 | ₩42,204 | -0.23% | 9.2천 |
|---|
| 2026.02.17 | ₩41,607 | ₩42,152 | ₩41,511 | ₩42,065 | +1.10% | 1.2만 |
|---|
| 2026.02.13 | ₩41,736 | ₩42,226 | ₩41,709 | ₩42,132 | +0.95% | 1.2만 |
|---|
| 2026.02.12 | ₩42,366 | ₩42,393 | ₩41,973 | ₩41,973 | -0.93% | 7.9천 |
|---|
| 2026.02.11 | ₩42,487 | ₩42,648 | ₩42,246 | ₩42,521 | +0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩42,366 | ₩42,527 | ₩42,333 | ₩42,392 | +0.06% | 1.7만 |
|---|
| 2026.02.09 | ₩41,897 | ₩42,313 | ₩41,830 | ₩42,265 | +0.88% | 8.9천 |
|---|
| 2026.02.06 | ₩41,307 | ₩41,587 | ₩41,307 | ₩41,587 | +0.68% | 1.5만 |
|---|
| 2026.02.05 | ₩40,663 | ₩41,065 | ₩40,663 | ₩40,824 | +0.40% | 1.4만 |
|---|
| 2026.02.04 | ₩41,427 | ₩41,600 | ₩41,132 | ₩41,273 | -0.37% | 1.3만 |
|---|
| 2026.02.03 | ₩41,312 | ₩41,333 | ₩40,904 | ₩41,120 | -0.46% | 1.6만 |
|---|
| 2026.02.02 | ₩40,944 | ₩41,226 | ₩40,944 | ₩41,104 | +0.39% | 1.7만 |
|---|
| 2026.01.30 | ₩40,971 | ₩41,414 | ₩40,824 | ₩40,919 | -0.13% | 1만 |
|---|
| 2026.01.29 | ₩41,387 | ₩41,575 | ₩40,891 | ₩41,359 | -0.07% | 1.3만 |
|---|
| 2026.01.28 | ₩41,105 | ₩41,508 | ₩41,011 | ₩41,435 | +0.80% | 7.7천 |
|---|
| 2026.01.27 | ₩41,320 | ₩41,723 | ₩41,293 | ₩41,583 | +0.64% | 1.1만 |
|---|
| 2026.01.26 | ₩40,954 | ₩41,146 | ₩40,944 | ₩41,005 | +0.12% | 7.2천 |
|---|
| 2026.01.23 | ₩40,394 | ₩40,891 | ₩40,394 | ₩40,817 | +1.05% | 2만 |
|---|
| 2026.01.22 | ₩40,461 | ₩40,781 | ₩40,461 | ₩40,648 | +0.46% | 2.9만 |
|---|
| 2026.01.21 | ₩40,099 | ₩40,435 | ₩39,885 | ₩40,325 | +0.56% | 1.9만 |
|---|
| 2026.01.20 | ₩40,016 | ₩40,107 | ₩39,862 | ₩39,940 | -0.19% | 1.8만 |
|---|
| 2026.01.16 | ₩40,408 | ₩40,582 | ₩40,354 | ₩40,502 | +0.23% | 2만 |
|---|
| 2026.01.15 | ₩40,448 | ₩40,609 | ₩40,404 | ₩40,444 | -0.01% | 1.3만 |
|---|
| 2026.01.14 | ₩40,368 | ₩40,448 | ₩40,300 | ₩40,424 | +0.14% | 6천 |
|---|
| 2026.01.13 | ₩40,300 | ₩40,408 | ₩40,180 | ₩40,300 | 0.00% | 7천 |
|---|
| 2026.01.12 | ₩40,386 | ₩40,535 | ₩40,309 | ₩40,453 | +0.17% | 5.6천 |
|---|
| 2026.01.09 | ₩40,019 | ₩40,461 | ₩39,952 | ₩40,267 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩39,848 | ₩39,858 | ₩39,724 | ₩39,858 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩39,999 | ₩40,059 | ₩39,859 | ₩39,945 | -0.13% | 6.1천 |
|---|
| 2026.01.06 | ₩39,576 | ₩40,394 | ₩39,576 | ₩40,119 | +1.37% | 3.1만 |
|---|
| 2026.01.05 | ₩39,643 | ₩40,048 | ₩39,643 | ₩39,985 | +0.86% | 2.3만 |
|---|
| 2026.01.02 | ₩39,388 | ₩39,575 | ₩39,348 | ₩39,516 | +0.32% | 2.8천 |
|---|
| 2025.12.31 | ₩39,133 | ₩39,274 | ₩39,120 | ₩39,178 | +0.11% | 7.4천 |
|---|
| 2025.12.30 | ₩39,321 | ₩39,549 | ₩39,312 | ₩39,367 | +0.12% | 8.4천 |
|---|
| 2025.12.29 | ₩39,254 | ₩39,335 | ₩39,174 | ₩39,266 | +0.03% | 9.8천 |
|---|
| 2025.12.26 | ₩39,274 | ₩39,522 | ₩39,274 | ₩39,462 | +0.48% | 1만 |
|---|
| 2025.12.24 | ₩39,549 | ₩39,549 | ₩39,211 | ₩39,274 | -0.70% | 6.6천 |
|---|
| 2025.12.23 | ₩39,093 | ₩39,267 | ₩39,066 | ₩39,227 | +0.34% | 3만 |
|---|
| 2025.12.22 | ₩38,905 | ₩39,160 | ₩38,882 | ₩39,017 | +0.29% | 3만 |
|---|
| 2025.12.19 | ₩38,771 | ₩39,053 | ₩38,771 | ₩38,901 | +0.34% | 2.3만 |
|---|
| 2025.12.18 | ₩38,624 | ₩38,838 | ₩38,597 | ₩38,644 | +0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩38,570 | ₩38,685 | ₩38,328 | ₩38,354 | -0.56% | 9천 |
|---|
| 2025.12.16 | ₩39,013 | ₩39,106 | ₩38,811 | ₩38,983 | -0.08% | 1만 |
|---|
| 2025.12.15 | ₩39,160 | ₩39,200 | ₩38,972 | ₩39,080 | -0.21% | 7.6천 |
|---|
| 2025.12.12 | ₩39,133 | ₩39,153 | ₩38,878 | ₩38,882 | -0.64% | 8.4천 |
|---|
| 2025.12.11 | ₩39,026 | ₩39,214 | ₩38,959 | ₩39,127 | +0.26% | 9.7천 |
|---|
| 2025.12.10 | ₩38,530 | ₩38,986 | ₩38,477 | ₩38,925 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩38,503 | ₩38,664 | ₩38,422 | ₩38,463 | -0.10% | 1.2만 |
|---|
| 2025.12.08 | ₩38,610 | ₩38,610 | ₩38,409 | ₩38,491 | -0.31% | 8.7천 |
|---|
| 2025.12.05 | ₩38,771 | ₩38,853 | ₩38,556 | ₩38,625 | -0.38% | 1.5만 |
|---|
| 2025.12.04 | ₩38,717 | ₩38,811 | ₩38,583 | ₩38,652 | -0.17% | 2.7만 |
|---|
| 2025.12.03 | ₩38,382 | ₩38,650 | ₩38,382 | ₩38,583 | +0.52% | 1.1만 |
|---|
| 2025.12.02 | ₩38,275 | ₩38,463 | ₩38,261 | ₩38,382 | +0.28% | 9.3천 |
|---|
| 2025.12.01 | ₩38,302 | ₩38,463 | ₩38,151 | ₩38,201 | -0.26% | 7.4천 |
|---|
| 2025.11.28 | ₩38,208 | ₩38,463 | ₩38,208 | ₩38,402 | +0.51% | 1.2만 |
|---|
| 2025.11.26 | ₩37,980 | ₩38,275 | ₩37,980 | ₩38,201 | +0.58% | 4.9천 |
|---|
| 2025.11.25 | ₩37,550 | ₩37,859 | ₩37,497 | ₩37,839 | +0.77% | 8.7천 |
|---|
| 2025.11.24 | ₩37,255 | ₩37,456 | ₩37,255 | ₩37,385 | +0.35% | 1.7만 |
|---|
| 2025.11.21 | ₩36,960 | ₩37,307 | ₩36,906 | ₩37,262 | +0.82% | 5.9천 |
|---|
| 2025.11.20 | ₩37,456 | ₩37,698 | ₩36,694 | ₩36,694 | -2.03% | 1.3만 |
|---|
| 2025.11.19 | ₩37,362 | ₩38,288 | ₩37,161 | ₩37,260 | -0.27% | 7.4천 |
|---|
| 2025.11.18 | ₩37,134 | ₩37,456 | ₩37,057 | ₩37,376 | +0.65% | 7.8천 |
|---|
| 2025.11.17 | ₩38,020 | ₩38,127 | ₩37,600 | ₩37,666 | -0.93% | 1.1만 |
|---|
| 2025.11.14 | ₩38,114 | ₩38,275 | ₩38,114 | ₩38,221 | +0.28% | 7.4천 |
|---|
| 2025.11.13 | ₩38,637 | ₩38,637 | ₩38,256 | ₩38,347 | -0.75% | 1.9만 |
|---|
| 2025.11.12 | ₩38,610 | ₩38,677 | ₩38,597 | ₩38,637 | +0.07% | 4.7천 |
|---|
| 2025.11.11 | ₩38,141 | ₩38,412 | ₩38,141 | ₩38,409 | +0.70% | 5천 |
|---|
| 2025.11.10 | ₩37,912 | ₩38,174 | ₩37,900 | ₩38,174 | +0.69% | 4.4천 |
|---|
| 2025.11.07 | ₩37,443 | ₩37,684 | ₩37,389 | ₩37,684 | +0.64% | 8.5천 |
|---|
| 2025.11.06 | ₩37,624 | ₩37,778 | ₩37,523 | ₩37,698 | +0.20% | 1.4만 |
|---|
| 2025.11.05 | ₩37,617 | ₩37,832 | ₩37,617 | ₩37,812 | +0.52% | 1.6만 |
|---|
| 2025.11.04 | ₩37,564 | ₩37,711 | ₩37,459 | ₩37,550 | -0.04% | 6.7천 |
|---|
| 2025.11.03 | ₩37,859 | ₩37,980 | ₩37,805 | ₩37,929 | +0.18% | 1.4만 |
|---|
| 2025.10.31 | ₩37,872 | ₩37,953 | ₩37,793 | ₩37,919 | +0.12% | 3만 |
|---|
| 2025.10.30 | ₩37,993 | ₩38,141 | ₩37,929 | ₩37,929 | -0.17% | 7.2천 |
|---|
| 2025.10.29 | ₩38,226 | ₩38,413 | ₩38,020 | ₩38,094 | -0.35% | 1.8만 |
|---|
| 2025.10.28 | ₩38,167 | ₩38,473 | ₩38,167 | ₩38,369 | +0.53% | 3.7천 |
|---|
| 2025.10.27 | ₩38,248 | ₩38,302 | ₩38,181 | ₩38,268 | +0.05% | 8.6천 |
|---|
| 2025.10.24 | ₩38,033 | ₩38,141 | ₩38,006 | ₩38,107 | +0.19% | 1.2만 |
|---|
| 2025.10.23 | ₩37,845 | ₩37,993 | ₩37,832 | ₩37,953 | +0.28% | 4.7천 |
|---|
| 2025.10.22 | ₩37,725 | ₩37,819 | ₩37,620 | ₩37,726 | +0.00% | 6.7천 |
|---|
| 2025.10.21 | ₩37,792 | ₩37,910 | ₩37,738 | ₩37,778 | -0.04% | 6.5천 |
|---|
| 2025.10.20 | ₩37,859 | ₩38,154 | ₩37,845 | ₩38,073 | +0.57% | 8.2만 |
|---|
| 2025.10.17 | ₩37,523 | ₩37,737 | ₩37,523 | ₩37,725 | +0.54% | 5.8천 |
|---|
| 2025.10.16 | ₩37,832 | ₩37,912 | ₩37,691 | ₩37,738 | -0.25% | 3.8만 |
|---|
| 2025.10.15 | ₩37,577 | ₩37,725 | ₩37,430 | ₩37,578 | +0.00% | 8.7천 |
|---|
| 2025.10.14 | ₩36,906 | ₩37,557 | ₩36,906 | ₩37,403 | +1.34% | 4.1만 |
|---|
| 2025.10.13 | ₩37,210 | ₩37,336 | ₩37,210 | ₩37,274 | +0.17% | 8.4천 |
|---|
| 2025.10.10 | ₩37,503 | ₩37,503 | ₩36,920 | ₩36,929 | -1.53% | 4.9천 |
|---|