시장 데이터를 불러오는 중
전체 종목
Emerging Markets Equity Select ETF 과거 주가
Emerging Markets Equity Select ETF · RNEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Emerging Markets Equity Select ETF · RNEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,359 | ₩74,521 | ₩74,253 | ₩74,521 | +0.22% | 700 |
| 2026.10.08 | ₩73,572 | ₩73,705 | ₩73,332 | ₩73,655 | +0.11% | 1.7천 |
| 2026.10.07 | ₩73,545 | ₩73,999 | ₩73,545 | ₩73,792 | +0.34% | 6천 |
| 2026.10.06 | ₩74,440 | ₩74,526 | ₩74,359 | ₩74,526 | +0.12% | 1.2천 |
| 2026.10.05 | ₩74,052 | ₩74,353 | ₩74,052 | ₩74,353 | +0.41% | 200 |
| 2026.10.02 | ₩73,091 | ₩73,145 | ₩73,091 | ₩73,145 | +0.07% | 500 |
| 2026.10.01 | ₩72,905 | ₩73,051 | ₩72,304 | ₩73,037 | +0.18% | 7.4천 |
| 2026.09.30 | ₩73,512 | ₩73,512 | ₩72,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,426 |
| -0.12% |
| 4.9천 |
| 2026.09.29 | ₩73,158 | ₩73,559 | ₩73,158 | ₩73,559 | +0.55% | 2.9천 |
|---|
| 2026.09.28 | ₩73,479 | ₩73,679 | ₩73,479 | ₩73,541 | +0.09% | 800 |
|---|
| 2026.09.25 | ₩73,585 | ₩74,044 | ₩73,585 | ₩74,044 | +0.62% | 1.3천 |
|---|
| 2026.09.24 | ₩73,779 | ₩73,819 | ₩73,027 | ₩73,819 | +0.05% | 4.9천 |
|---|
| 2026.09.23 | ₩75,574 | ₩75,574 | ₩74,633 | ₩75,082 | -0.65% | 6.6만 |
|---|
| 2026.09.22 | ₩75,774 | ₩76,141 | ₩75,774 | ₩76,141 | +0.48% | 2.7천 |
|---|
| 2026.09.21 | ₩76,375 | ₩76,375 | ₩76,204 | ₩76,204 | -0.22% | 400 |
|---|
| 2026.09.18 | ₩75,334 | ₩75,334 | ₩75,334 | ₩75,334 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩75,753 | ₩75,753 | ₩75,753 | ₩75,753 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩75,708 | ₩75,708 | ₩74,947 | ₩74,947 | -1.00% | 600 |
|---|
| 2026.09.15 | ₩75,507 | ₩75,507 | ₩75,415 | ₩75,415 | -0.12% | 400 |
|---|
| 2026.09.14 | ₩76,375 | ₩76,842 | ₩76,124 | ₩76,124 | -0.33% | 3천 |
|---|
| 2026.09.11 | ₩76,315 | ₩76,355 | ₩76,315 | ₩76,355 | +0.05% | 300 |
|---|
| 2026.09.10 | ₩73,846 | ₩75,788 | ₩73,846 | ₩75,788 | +2.63% | 300 |
|---|
| 2026.09.09 | ₩76,161 | ₩76,228 | ₩76,161 | ₩76,228 | +0.09% | 500 |
|---|
| 2026.09.08 | ₩77,096 | ₩77,096 | ₩76,876 | ₩76,876 | -0.29% | 400 |
|---|
| 2026.09.04 | ₩77,184 | ₩77,184 | ₩77,184 | ₩77,184 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩76,829 | ₩76,968 | ₩76,829 | ₩76,968 | +0.18% | 300 |
|---|
| 2026.09.02 | ₩76,942 | ₩76,942 | ₩76,942 | ₩76,942 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩76,275 | ₩76,275 | ₩76,275 | ₩76,275 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩76,175 | ₩76,175 | ₩76,048 | ₩76,048 | -0.17% | 300 |
|---|
| 2026.08.28 | ₩75,481 | ₩75,648 | ₩75,481 | ₩75,648 | +0.22% | 200 |
|---|
| 2026.08.27 | ₩75,914 | ₩75,914 | ₩75,914 | ₩75,914 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩76,148 | ₩76,148 | ₩76,119 | ₩76,119 | -0.04% | 1.1천 |
|---|
| 2026.08.25 | ₩75,963 | ₩75,972 | ₩75,963 | ₩75,972 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩75,202 | ₩75,260 | ₩75,202 | ₩75,260 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩75,543 | ₩75,543 | ₩75,543 | ₩75,543 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩74,905 | ₩74,905 | ₩74,905 | ₩74,905 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩75,200 | ₩75,200 | ₩75,134 | ₩75,134 | -0.09% | 200 |
|---|
| 2026.08.18 | ₩74,366 | ₩74,366 | ₩74,366 | ₩74,366 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩74,640 | ₩74,640 | ₩74,600 | ₩74,606 | -0.04% | 300 |
|---|
| 2026.08.14 | ₩74,707 | ₩74,707 | ₩74,707 | ₩74,707 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩74,971 | ₩74,971 | ₩74,971 | ₩74,971 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩75,218 | ₩75,218 | ₩75,218 | ₩75,218 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩75,562 | ₩75,562 | ₩75,562 | ₩75,562 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩76,128 | ₩76,141 | ₩76,128 | ₩76,141 | +0.02% | 400 |
|---|
| 2026.08.07 | ₩76,606 | ₩76,606 | ₩76,511 | ₩76,511 | -0.12% | 600 |
|---|
| 2026.08.06 | ₩76,188 | ₩76,188 | ₩76,188 | ₩76,188 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩76,603 | ₩76,603 | ₩76,468 | ₩76,468 | -0.18% | 600 |
|---|
| 2026.08.04 | ₩76,669 | ₩76,669 | ₩76,669 | ₩76,669 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩76,460 | ₩76,460 | ₩76,460 | ₩76,460 | 0.00% | 500 |
|---|
| 2026.07.31 | ₩75,421 | ₩76,350 | ₩75,134 | ₩76,350 | +1.23% | 1.9천 |
|---|
| 2026.07.30 | ₩76,482 | ₩76,482 | ₩76,482 | ₩76,482 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩75,628 | ₩76,041 | ₩75,482 | ₩75,482 | -0.19% | 700 |
|---|
| 2026.07.28 | ₩75,636 | ₩75,636 | ₩75,636 | ₩75,636 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩75,120 | ₩75,120 | ₩75,120 | ₩75,120 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩74,398 | ₩74,398 | ₩74,398 | ₩74,398 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩73,559 | ₩74,114 | ₩73,559 | ₩74,114 | +0.75% | 1.3천 |
|---|
| 2026.07.22 | ₩74,773 | ₩74,773 | ₩74,773 | ₩74,773 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩74,933 | ₩74,933 | ₩74,865 | ₩74,865 | -0.09% | 900 |
|---|
| 2026.07.20 | ₩74,760 | ₩74,760 | ₩74,608 | ₩74,608 | -0.20% | 300 |
|---|
| 2026.07.17 | ₩74,506 | ₩74,506 | ₩74,461 | ₩74,461 | -0.06% | 500 |
|---|
| 2026.07.16 | ₩74,373 | ₩74,373 | ₩74,314 | ₩74,314 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩74,440 | ₩74,445 | ₩74,440 | ₩74,445 | +0.01% | 300 |
|---|
| 2026.07.14 | ₩74,127 | ₩74,127 | ₩74,127 | ₩74,127 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩73,932 | ₩74,106 | ₩72,798 | ₩73,632 | -0.41% | 1천 |
|---|
| 2026.07.10 | ₩74,711 | ₩74,711 | ₩74,711 | ₩74,711 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩74,186 | ₩74,186 | ₩73,826 | ₩73,966 | -0.30% | 800 |
|---|
| 2026.07.08 | ₩73,679 | ₩73,831 | ₩73,679 | ₩73,831 | +0.21% | 500 |
|---|
| 2026.07.07 | ₩73,899 | ₩73,914 | ₩73,899 | ₩73,914 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩74,199 | ₩74,286 | ₩74,199 | ₩74,286 | +0.12% | 500 |
|---|
| 2026.07.02 | ₩73,372 | ₩73,401 | ₩73,372 | ₩73,401 | +0.04% | 1.2천 |
|---|
| 2026.07.01 | ₩72,818 | ₩72,818 | ₩72,818 | ₩72,818 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩73,168 | ₩73,168 | ₩73,168 | ₩73,168 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩73,378 | ₩73,378 | ₩73,365 | ₩73,365 | -0.02% | 400 |
|---|
| 2026.06.26 | ₩73,412 | ₩73,412 | ₩73,260 | ₩73,260 | -0.21% | 900 |
|---|
| 2026.06.25 | ₩73,599 | ₩73,599 | ₩73,473 | ₩73,473 | -0.17% | 600 |
|---|
| 2026.06.24 | ₩73,919 | ₩73,919 | ₩73,612 | ₩73,839 | -0.11% | 900 |
|---|
| 2026.06.23 | ₩73,900 | ₩73,900 | ₩73,900 | ₩73,900 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩74,892 | ₩74,892 | ₩74,892 | ₩74,892 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩74,680 | ₩74,680 | ₩74,600 | ₩74,600 | -0.11% | 200 |
|---|
| 2026.06.17 | ₩74,257 | ₩74,257 | ₩74,257 | ₩74,257 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩74,901 | ₩74,901 | ₩74,901 | ₩74,901 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩74,933 | ₩74,983 | ₩74,933 | ₩74,983 | +0.07% | 800 |
|---|
| 2026.06.12 | ₩74,159 | ₩74,219 | ₩74,134 | ₩74,219 | +0.08% | 400 |
|---|
| 2026.06.11 | ₩72,771 | ₩73,743 | ₩72,771 | ₩73,743 | +1.34% | 200 |
|---|
| 2026.06.10 | ₩72,558 | ₩72,558 | ₩72,403 | ₩72,403 | -0.21% | 500 |
|---|
| 2026.06.09 | ₩72,211 | ₩72,251 | ₩72,104 | ₩72,190 | -0.03% | 1.8천 |
|---|
| 2026.06.08 | ₩71,823 | ₩71,823 | ₩71,735 | ₩71,735 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩72,838 | ₩72,851 | ₩71,810 | ₩71,810 | -1.41% | 700 |
|---|
| 2026.06.04 | ₩72,958 | ₩73,140 | ₩71,056 | ₩73,140 | +0.25% | 2.7천 |
|---|
| 2026.06.03 | ₩72,784 | ₩72,971 | ₩72,050 | ₩72,798 | +0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩73,665 | ₩73,787 | ₩73,665 | ₩73,787 | +0.16% | 600 |
|---|
| 2026.06.01 | ₩72,878 | ₩72,951 | ₩72,878 | ₩72,951 | +0.10% | 500 |
|---|
| 2026.05.29 | ₩72,983 | ₩72,983 | ₩72,983 | ₩72,983 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩72,598 | ₩72,871 | ₩72,598 | ₩72,871 | +0.38% | 600 |
|---|
| 2026.05.27 | ₩72,905 | ₩72,991 | ₩72,825 | ₩72,965 | +0.08% | 7천 |
|---|
| 2026.05.26 | ₩73,298 | ₩73,412 | ₩73,298 | ₩73,412 | +0.15% | 300 |
|---|
| 2026.05.22 | ₩73,132 | ₩73,132 | ₩73,132 | ₩73,132 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,051 | ₩73,442 | ₩73,051 | ₩73,318 | +0.37% | 500 |
|---|
| 2026.05.20 | ₩73,372 | ₩73,591 | ₩73,372 | ₩73,591 | +0.30% | 200 |
|---|
| 2026.05.19 | ₩72,678 | ₩72,678 | ₩72,659 | ₩72,659 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩73,011 | ₩73,312 | ₩72,598 | ₩73,312 | +0.41% | 7.4천 |
|---|
| 2026.05.15 | ₩73,091 | ₩73,190 | ₩73,091 | ₩73,190 | +0.14% | 300 |
|---|
| 2026.05.14 | ₩74,159 | ₩74,335 | ₩74,159 | ₩74,335 | +0.24% | 200 |
|---|
| 2026.05.13 | ₩74,119 | ₩74,119 | ₩74,119 | ₩74,119 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩74,079 | ₩74,079 | ₩74,079 | ₩74,079 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩75,321 | ₩75,321 | ₩75,080 | ₩75,080 | -0.32% | 900 |
|---|
| 2026.05.08 | ₩75,933 | ₩75,933 | ₩75,933 | ₩75,933 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩75,319 | ₩75,319 | ₩75,319 | ₩75,319 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩75,822 | ₩75,822 | ₩75,822 | ₩75,822 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩74,540 | ₩74,540 | ₩74,518 | ₩74,518 | -0.03% | 400 |
|---|
| 2026.05.04 | ₩73,685 | ₩73,745 | ₩73,685 | ₩73,745 | +0.08% | 900 |
|---|
| 2026.05.01 | ₩74,573 | ₩74,633 | ₩74,573 | ₩74,633 | +0.08% | 200 |
|---|
| 2026.04.30 | ₩75,122 | ₩75,122 | ₩75,122 | ₩75,122 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩74,333 | ₩74,488 | ₩73,212 | ₩74,488 | +0.21% | 800 |
|---|
| 2026.04.28 | ₩74,787 | ₩74,987 | ₩74,787 | ₩74,987 | +0.27% | 300 |
|---|
| 2026.04.27 | ₩75,354 | ₩75,354 | ₩75,354 | ₩75,354 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩75,361 | ₩75,774 | ₩75,361 | ₩75,774 | +0.55% | 2.2천 |
|---|
| 2026.04.23 | ₩75,748 | ₩75,748 | ₩75,748 | ₩75,748 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩77,056 | ₩77,056 | ₩76,673 | ₩76,673 | -0.50% | 1천 |
|---|
| 2026.04.21 | ₩76,810 | ₩76,936 | ₩76,565 | ₩76,565 | -0.32% | 900 |
|---|
| 2026.04.20 | ₩77,817 | ₩77,817 | ₩77,630 | ₩77,630 | -0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩78,110 | ₩78,244 | ₩78,067 | ₩78,067 | -0.05% | 600 |
|---|
| 2026.04.16 | ₩76,555 | ₩76,682 | ₩76,428 | ₩76,682 | +0.17% | 1.3천 |
|---|
| 2026.04.15 | ₩76,415 | ₩76,535 | ₩75,494 | ₩76,535 | +0.16% | 2.5천 |
|---|
| 2026.04.14 | ₩76,482 | ₩76,535 | ₩76,322 | ₩76,462 | -0.03% | 2.6천 |
|---|
| 2026.04.13 | ₩76,161 | ₩76,161 | ₩76,161 | ₩76,161 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩75,975 | ₩76,009 | ₩75,975 | ₩76,009 | +0.05% | 200 |
|---|
| 2026.04.09 | ₩75,708 | ₩75,853 | ₩75,708 | ₩75,853 | +0.19% | 500 |
|---|
| 2026.04.08 | ₩66,084 | ₩75,414 | ₩62,600 | ₩75,178 | +13.76% | 1.1만 |
|---|
| 2026.04.07 | ₩73,051 | ₩73,432 | ₩73,051 | ₩73,432 | +0.52% | 400 |
|---|
| 2026.04.06 | ₩73,425 | ₩73,425 | ₩73,198 | ₩73,265 | -0.22% | 600 |
|---|
| 2026.04.02 | ₩72,431 | ₩72,825 | ₩72,431 | ₩72,744 | +0.43% | 1.2천 |
|---|
| 2026.04.01 | ₩72,771 | ₩73,358 | ₩72,771 | ₩73,071 | +0.41% | 900 |
|---|
| 2026.03.31 | ₩71,823 | ₩72,283 | ₩71,823 | ₩72,283 | +0.64% | 200 |
|---|
| 2026.03.30 | ₩70,288 | ₩70,288 | ₩70,048 | ₩70,244 | -0.06% | 1.1천 |
|---|
| 2026.03.27 | ₩70,796 | ₩70,996 | ₩70,102 | ₩70,666 | -0.18% | 5.6천 |
|---|
| 2026.03.26 | ₩71,169 | ₩71,169 | ₩70,796 | ₩71,149 | -0.03% | 1천 |
|---|
| 2026.03.25 | ₩72,371 | ₩72,371 | ₩72,279 | ₩72,279 | -0.13% | 300 |
|---|
| 2026.03.24 | ₩70,529 | ₩70,690 | ₩70,422 | ₩70,551 | +0.03% | 2.7천 |
|---|
| 2026.03.23 | ₩71,103 | ₩71,850 | ₩71,103 | ₩71,574 | +0.66% | 1천 |
|---|
| 2026.03.20 | ₩71,263 | ₩71,263 | ₩70,411 | ₩70,411 | -1.19% | 900 |
|---|
| 2026.03.19 | ₩71,743 | ₩71,956 | ₩71,346 | ₩71,956 | +0.30% | 3.1천 |
|---|
| 2026.03.18 | ₩72,484 | ₩72,484 | ₩71,814 | ₩71,814 | -0.92% | 200 |
|---|
| 2026.03.17 | ₩73,409 | ₩73,409 | ₩73,178 | ₩73,178 | -0.31% | 600 |
|---|
| 2026.03.16 | ₩72,731 | ₩73,054 | ₩72,731 | ₩73,054 | +0.44% | 1.3천 |
|---|
| 2026.03.13 | ₩72,204 | ₩72,251 | ₩72,070 | ₩72,124 | -0.11% | 600 |
|---|
| 2026.03.12 | ₩72,971 | ₩73,118 | ₩72,464 | ₩72,744 | -0.31% | 2만 |
|---|
| 2026.03.11 | ₩74,066 | ₩74,066 | ₩73,819 | ₩73,850 | -0.29% | 1.3만 |
|---|
| 2026.03.10 | ₩74,506 | ₩74,506 | ₩74,162 | ₩74,162 | -0.46% | 900 |
|---|
| 2026.03.09 | ₩72,891 | ₩74,186 | ₩72,584 | ₩73,998 | +1.52% | 7.3천 |
|---|
| 2026.03.06 | ₩73,679 | ₩73,679 | ₩73,370 | ₩73,370 | -0.42% | 700 |
|---|
| 2026.03.05 | ₩73,986 | ₩73,986 | ₩73,398 | ₩73,802 | -0.25% | 1.3천 |
|---|
| 2026.03.04 | ₩74,213 | ₩74,745 | ₩74,213 | ₩74,745 | +0.72% | 800 |
|---|
| 2026.03.03 | ₩74,506 | ₩74,506 | ₩74,341 | ₩74,454 | -0.07% | 800 |
|---|
| 2026.03.02 | ₩76,201 | ₩76,495 | ₩76,201 | ₩76,495 | +0.39% | 1.3천 |
|---|
| 2026.02.27 | ₩77,683 | ₩77,683 | ₩77,636 | ₩77,670 | -0.02% | 700 |
|---|
| 2026.02.26 | ₩77,977 | ₩78,214 | ₩77,977 | ₩78,214 | +0.30% | 400 |
|---|
| 2026.02.25 | ₩78,668 | ₩78,668 | ₩78,668 | ₩78,668 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩78,567 | ₩78,762 | ₩78,564 | ₩78,592 | +0.03% | 800 |
|---|
| 2026.02.23 | ₩78,097 | ₩78,097 | ₩77,997 | ₩77,997 | -0.13% | 400 |
|---|
| 2026.02.20 | ₩77,483 | ₩78,162 | ₩77,483 | ₩78,162 | +0.88% | 800 |
|---|
| 2026.02.19 | ₩77,189 | ₩77,376 | ₩77,049 | ₩77,092 | -0.13% | 1.5천 |
|---|
| 2026.02.18 | ₩77,579 | ₩77,579 | ₩77,579 | ₩77,579 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩77,036 | ₩77,420 | ₩77,036 | ₩77,420 | +0.50% | 300 |
|---|
| 2026.02.13 | ₩77,069 | ₩77,443 | ₩77,069 | ₩77,335 | +0.34% | 1.4천 |
|---|
| 2026.02.12 | ₩77,790 | ₩77,790 | ₩77,716 | ₩77,716 | -0.09% | 1천 |
|---|
| 2026.02.11 | ₩78,524 | ₩78,551 | ₩78,404 | ₩78,404 | -0.15% | 800 |
|---|
| 2026.02.10 | ₩77,683 | ₩78,003 | ₩77,683 | ₩77,810 | +0.16% | 1.7천 |
|---|
| 2026.02.09 | ₩77,616 | ₩77,835 | ₩77,616 | ₩77,835 | +0.28% | 300 |
|---|
| 2026.02.06 | ₩77,142 | ₩77,142 | ₩77,142 | ₩77,142 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩76,055 | ₩76,155 | ₩75,988 | ₩75,988 | -0.09% | 700 |
|---|
| 2026.02.04 | ₩76,495 | ₩76,495 | ₩76,108 | ₩76,258 | -0.31% | 1.3천 |
|---|
| 2026.02.03 | ₩76,374 | ₩76,569 | ₩76,374 | ₩76,569 | +0.26% | 600 |
|---|
| 2026.02.02 | ₩76,295 | ₩76,482 | ₩76,295 | ₩76,482 | +0.24% | 600 |
|---|
| 2026.01.30 | ₩76,135 | ₩76,135 | ₩75,527 | ₩75,774 | -0.47% | 1.2천 |
|---|
| 2026.01.29 | ₩77,085 | ₩77,085 | ₩75,934 | ₩76,697 | -0.50% | 1.4만 |
|---|
| 2026.01.28 | ₩76,957 | ₩77,182 | ₩76,695 | ₩77,182 | +0.29% | 2천 |
|---|
| 2026.01.27 | ₩77,002 | ₩77,559 | ₩77,002 | ₩77,559 | +0.72% | 900 |
|---|
| 2026.01.26 | ₩76,388 | ₩76,388 | ₩76,348 | ₩76,378 | -0.01% | 700 |
|---|
| 2026.01.23 | ₩75,294 | ₩75,804 | ₩75,294 | ₩75,804 | +0.68% | 500 |
|---|
| 2026.01.22 | ₩75,992 | ₩76,081 | ₩75,894 | ₩75,937 | -0.07% | 1.5천 |
|---|
| 2026.01.21 | ₩75,574 | ₩75,574 | ₩75,414 | ₩75,462 | -0.15% | 800 |
|---|
| 2026.01.20 | ₩74,893 | ₩75,002 | ₩74,893 | ₩75,002 | +0.14% | 7.2천 |
|---|
| 2026.01.16 | ₩75,034 | ₩75,034 | ₩75,034 | ₩75,034 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩75,321 | ₩75,427 | ₩75,303 | ₩75,303 | -0.02% | 1.5천 |
|---|
| 2026.01.14 | ₩75,166 | ₩75,280 | ₩75,166 | ₩75,267 | +0.13% | 700 |
|---|
| 2026.01.13 | ₩75,120 | ₩75,120 | ₩75,120 | ₩75,120 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩75,587 | ₩75,774 | ₩75,505 | ₩75,578 | -0.01% | 1.1천 |
|---|
| 2026.01.09 | ₩74,875 | ₩74,875 | ₩74,875 | ₩74,875 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩74,893 | ₩74,893 | ₩74,893 | ₩74,893 | 0.00% | 700 |
|---|
| 2026.01.07 | ₩75,160 | ₩75,534 | ₩75,134 | ₩75,334 | +0.23% | 1.3천 |
|---|
| 2026.01.06 | ₩75,254 | ₩75,294 | ₩75,134 | ₩75,134 | -0.16% | 700 |
|---|
| 2026.01.05 | ₩74,691 | ₩74,691 | ₩74,691 | ₩74,691 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩74,586 | ₩74,586 | ₩74,413 | ₩74,508 | -0.11% | 700 |
|---|
| 2025.12.31 | ₩73,972 | ₩74,026 | ₩73,894 | ₩73,911 | -0.08% | 1.8천 |
|---|
| 2025.12.30 | ₩74,073 | ₩74,106 | ₩74,067 | ₩74,067 | -0.01% | 1.2천 |
|---|
| 2025.12.29 | ₩73,799 | ₩73,852 | ₩73,639 | ₩73,783 | -0.02% | 1.2천 |
|---|
| 2025.12.26 | ₩74,249 | ₩74,249 | ₩74,249 | ₩74,249 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩74,226 | ₩74,226 | ₩74,178 | ₩74,178 | -0.06% | 400 |
|---|
| 2025.12.23 | ₩74,333 | ₩74,354 | ₩74,333 | ₩74,354 | +0.03% | 500 |
|---|
| 2025.12.22 | ₩74,146 | ₩74,146 | ₩74,113 | ₩74,113 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩74,032 | ₩74,032 | ₩73,745 | ₩73,946 | -0.12% | 900 |
|---|
| 2025.12.18 | ₩73,304 | ₩73,358 | ₩73,158 | ₩73,310 | +0.01% | 800 |
|---|
| 2025.12.17 | ₩73,025 | ₩73,025 | ₩72,854 | ₩72,854 | -0.23% | 400 |
|---|
| 2025.12.16 | ₩73,082 | ₩73,152 | ₩73,058 | ₩73,058 | -0.03% | 1.5천 |
|---|
| 2025.12.15 | ₩73,669 | ₩73,669 | ₩73,669 | ₩73,669 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩73,218 | ₩73,218 | ₩73,213 | ₩73,213 | -0.01% | 300 |
|---|
| 2025.12.11 | ₩74,020 | ₩74,020 | ₩74,020 | ₩74,020 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩73,652 | ₩73,811 | ₩73,532 | ₩73,811 | +0.22% | 1.7천 |
|---|
| 2025.12.09 | ₩73,278 | ₩73,573 | ₩73,278 | ₩73,573 | +0.40% | 1천 |
|---|
| 2025.12.08 | ₩73,385 | ₩73,521 | ₩73,385 | ₩73,521 | +0.19% | 300 |
|---|
| 2025.12.05 | ₩74,306 | ₩74,306 | ₩72,384 | ₩74,024 | -0.38% | 1.6천 |
|---|
| 2025.12.04 | ₩74,277 | ₩74,293 | ₩74,277 | ₩74,293 | +0.02% | 400 |
|---|
| 2025.12.03 | ₩73,932 | ₩74,085 | ₩73,932 | ₩73,966 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩74,199 | ₩74,199 | ₩74,199 | ₩74,199 | 0.00% | 1.8천 |
|---|
| 2025.12.01 | ₩67,392 | ₩74,022 | ₩67,392 | ₩74,022 | +9.84% | 1.3천 |
|---|
| 2025.11.28 | ₩74,133 | ₩74,199 | ₩74,133 | ₩74,199 | +0.09% | 200 |
|---|
| 2025.11.26 | ₩74,202 | ₩74,536 | ₩74,202 | ₩74,536 | +0.45% | 1.9천 |
|---|
| 2025.11.25 | ₩73,479 | ₩73,946 | ₩73,479 | ₩73,850 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩73,332 | ₩73,601 | ₩73,332 | ₩73,601 | +0.37% | 800 |
|---|
| 2025.11.21 | ₩73,242 | ₩73,242 | ₩73,242 | ₩73,242 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩74,111 | ₩74,111 | ₩73,345 | ₩73,345 | -1.03% | 700 |
|---|
| 2025.11.19 | ₩73,899 | ₩73,899 | ₩73,899 | ₩73,899 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩73,627 | ₩73,878 | ₩73,627 | ₩73,802 | +0.24% | 1천 |
|---|
| 2025.11.17 | ₩73,963 | ₩73,963 | ₩73,963 | ₩73,963 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩74,373 | ₩74,760 | ₩74,373 | ₩74,474 | +0.14% | 1.2천 |
|---|
| 2025.11.13 | ₩74,386 | ₩74,453 | ₩74,122 | ₩74,122 | -0.36% | 800 |
|---|
| 2025.11.12 | ₩74,465 | ₩74,653 | ₩74,465 | ₩74,528 | +0.08% | 800 |
|---|
| 2025.11.11 | ₩74,600 | ₩74,600 | ₩74,600 | ₩74,600 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩74,006 | ₩74,006 | ₩74,006 | ₩74,006 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,354 | ₩73,354 | ₩73,354 | ₩73,354 | 0.00% | 300 |
|---|
| 2025.11.06 | ₩73,238 | ₩73,238 | ₩72,998 | ₩73,138 | -0.14% | 2.9천 |
|---|
| 2025.11.05 | ₩73,499 | ₩73,499 | ₩73,499 | ₩73,499 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩72,798 | ₩72,918 | ₩72,704 | ₩72,804 | +0.01% | 3.8천 |
|---|
| 2025.11.03 | ₩72,958 | ₩73,111 | ₩72,958 | ₩73,111 | +0.21% | 400 |
|---|
| 2025.10.31 | ₩72,751 | ₩72,865 | ₩72,751 | ₩72,806 | +0.08% | 1.8천 |
|---|
| 2025.10.30 | ₩73,212 | ₩73,273 | ₩73,198 | ₩73,273 | +0.08% | 1.1천 |
|---|
| 2025.10.29 | ₩74,173 | ₩74,213 | ₩73,882 | ₩73,882 | -0.39% | 800 |
|---|
| 2025.10.28 | ₩73,839 | ₩74,066 | ₩73,839 | ₩74,066 | +0.31% | 700 |
|---|
| 2025.10.27 | ₩74,026 | ₩74,093 | ₩73,946 | ₩74,035 | +0.01% | 2천 |
|---|
| 2025.10.24 | ₩73,747 | ₩73,747 | ₩73,747 | ₩73,747 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩73,519 | ₩73,832 | ₩73,519 | ₩73,832 | +0.43% | 300 |
|---|
| 2025.10.22 | ₩73,496 | ₩73,579 | ₩73,496 | ₩73,579 | +0.11% | 400 |
|---|
| 2025.10.21 | ₩73,318 | ₩73,318 | ₩73,082 | ₩73,082 | -0.32% | 1.4천 |
|---|
| 2025.10.20 | ₩73,886 | ₩73,886 | ₩73,852 | ₩73,852 | -0.05% | 900 |
|---|
| 2025.10.17 | ₩72,985 | ₩73,210 | ₩72,985 | ₩73,210 | +0.31% | 500 |
|---|
| 2025.10.16 | ₩72,865 | ₩72,971 | ₩72,778 | ₩72,778 | -0.12% | 600 |
|---|
| 2025.10.15 | ₩72,391 | ₩72,411 | ₩72,391 | ₩72,411 | +0.03% | 400 |
|---|
| 2025.10.14 | ₩71,890 | ₩71,890 | ₩71,790 | ₩71,790 | -0.14% | 500 |
|---|
| 2025.10.13 | ₩71,997 | ₩71,997 | ₩71,997 | ₩71,997 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,365 | ₩72,365 | ₩70,882 | ₩70,882 | -2.05% | 1.7천 |
|---|