시장 데이터를 불러오는 중
전체 종목
Global X Renewable Energy Producers ETF 과거 주가
Global X Renewable Energy Producers ETF · RNRG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Renewable Energy Producers ETF · RNRG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,008 | ₩43,162 | ₩43,008 | ₩43,035 | +0.06% | 700 |
| 2026.10.08 | ₩42,692 | ₩42,692 | ₩42,331 | ₩42,512 | -0.42% | 600 |
| 2026.10.07 | ₩42,794 | ₩42,794 | ₩42,729 | ₩42,729 | -0.15% | 700 |
| 2026.10.06 | ₩43,229 | ₩43,316 | ₩43,149 | ₩43,316 | +0.20% | 2.1천 |
| 2026.10.05 | ₩43,095 | ₩43,122 | ₩43,095 | ₩43,122 | +0.06% | 1.2천 |
| 2026.10.02 | ₩42,639 | ₩42,858 | ₩42,639 | ₩42,858 | +0.51% | 300 |
| 2026.10.01 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 400 |
| 2026.09.30 | ₩43,154 | ₩43,154 | ₩43,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,154 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩42,968 | ₩43,001 | ₩42,968 | ₩43,001 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩43,068 | ₩43,149 | ₩42,686 | ₩43,134 | +0.15% | 2.2천 |
|---|
| 2026.09.25 | ₩43,356 | ₩43,494 | ₩43,356 | ₩43,494 | +0.32% | 400 |
|---|
| 2026.09.24 | ₩43,256 | ₩43,524 | ₩43,256 | ₩43,330 | +0.17% | 2.7천 |
|---|
| 2026.09.23 | ₩44,194 | ₩44,194 | ₩44,123 | ₩44,123 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩44,623 | ₩45,018 | ₩44,623 | ₩45,018 | +0.89% | 1.3천 |
|---|
| 2026.09.21 | ₩44,837 | ₩44,984 | ₩44,690 | ₩44,845 | +0.02% | 900 |
|---|
| 2026.09.18 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,395 | ₩44,395 | ₩44,154 | ₩44,261 | -0.30% | 800 |
|---|
| 2026.09.15 | ₩43,993 | ₩44,060 | ₩43,974 | ₩44,060 | +0.15% | 1천 |
|---|
| 2026.09.14 | ₩44,221 | ₩44,305 | ₩44,006 | ₩44,305 | +0.19% | 700 |
|---|
| 2026.09.11 | ₩45,319 | ₩45,467 | ₩45,266 | ₩45,266 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩45,527 | ₩45,527 | ₩45,333 | ₩45,491 | -0.08% | 1.3천 |
|---|
| 2026.09.09 | ₩46,418 | ₩46,432 | ₩45,953 | ₩45,953 | -1.00% | 900 |
|---|
| 2026.09.08 | ₩46,056 | ₩46,465 | ₩46,056 | ₩46,452 | +0.86% | 4.7천 |
|---|
| 2026.09.04 | ₩45,788 | ₩46,019 | ₩45,788 | ₩46,019 | +0.50% | 900 |
|---|
| 2026.09.03 | ₩46,030 | ₩46,030 | ₩45,760 | ₩45,760 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩45,815 | ₩45,862 | ₩45,708 | ₩45,835 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩45,815 | ₩45,829 | ₩45,815 | ₩45,829 | +0.03% | 500 |
|---|
| 2026.08.31 | ₩45,842 | ₩45,842 | ₩45,614 | ₩45,817 | -0.06% | 1.4천 |
|---|
| 2026.08.28 | ₩45,721 | ₩45,940 | ₩45,721 | ₩45,940 | +0.48% | 800 |
|---|
| 2026.08.27 | ₩46,480 | ₩46,523 | ₩46,480 | ₩46,523 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩46,110 | ₩46,275 | ₩46,110 | ₩46,275 | +0.36% | 300 |
|---|
| 2026.08.25 | ₩46,298 | ₩46,566 | ₩46,298 | ₩46,552 | +0.55% | 2.1천 |
|---|
| 2026.08.24 | ₩45,855 | ₩45,874 | ₩45,763 | ₩45,874 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩46,546 | ₩46,546 | ₩46,359 | ₩46,369 | -0.38% | 800 |
|---|
| 2026.08.20 | ₩46,130 | ₩46,141 | ₩45,989 | ₩46,141 | +0.02% | 800 |
|---|
| 2026.08.19 | ₩46,016 | ₩46,204 | ₩46,016 | ₩46,204 | +0.41% | 400 |
|---|
| 2026.08.18 | ₩46,043 | ₩46,043 | ₩45,935 | ₩45,935 | -0.24% | 700 |
|---|
| 2026.08.17 | ₩46,740 | ₩46,740 | ₩46,311 | ₩46,318 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩46,123 | ₩46,351 | ₩45,561 | ₩46,184 | +0.13% | 3.4만 |
|---|
| 2026.08.13 | ₩46,351 | ₩46,468 | ₩46,324 | ₩46,468 | +0.25% | 700 |
|---|
| 2026.08.12 | ₩46,807 | ₩46,807 | ₩46,686 | ₩46,686 | -0.26% | 300 |
|---|
| 2026.08.11 | ₩46,197 | ₩46,197 | ₩45,977 | ₩46,117 | -0.17% | 800 |
|---|
| 2026.08.10 | ₩46,204 | ₩46,204 | ₩45,654 | ₩45,858 | -0.75% | 1.1천 |
|---|
| 2026.08.07 | ₩46,224 | ₩46,331 | ₩46,224 | ₩46,331 | +0.23% | 800 |
|---|
| 2026.08.06 | ₩46,016 | ₩46,016 | ₩44,448 | ₩45,969 | -0.10% | 2.9천 |
|---|
| 2026.08.05 | ₩45,855 | ₩45,855 | ₩44,550 | ₩45,514 | -0.75% | 1만 |
|---|
| 2026.08.04 | ₩46,190 | ₩46,204 | ₩46,056 | ₩46,197 | +0.01% | 1.9천 |
|---|
| 2026.08.03 | ₩45,621 | ₩45,762 | ₩45,601 | ₩45,671 | +0.11% | 4.9천 |
|---|
| 2026.07.31 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩46,030 | ₩46,077 | ₩45,788 | ₩46,077 | +0.10% | 3.7천 |
|---|
| 2026.07.29 | ₩45,380 | ₩45,380 | ₩44,938 | ₩45,027 | -0.78% | 1천 |
|---|
| 2026.07.28 | ₩46,016 | ₩46,030 | ₩45,855 | ₩45,855 | -0.35% | 1.9천 |
|---|
| 2026.07.27 | ₩46,780 | ₩46,780 | ₩46,499 | ₩46,613 | -0.36% | 1.3천 |
|---|
| 2026.07.24 | ₩47,088 | ₩47,236 | ₩46,934 | ₩46,934 | -0.33% | 2.2천 |
|---|
| 2026.07.23 | ₩47,397 | ₩47,531 | ₩47,397 | ₩47,417 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩47,677 | ₩47,677 | ₩47,510 | ₩47,510 | -0.35% | 600 |
|---|
| 2026.07.21 | ₩46,968 | ₩47,108 | ₩46,928 | ₩47,068 | +0.21% | 12.1만 |
|---|
| 2026.07.20 | ₩47,155 | ₩47,296 | ₩47,008 | ₩47,153 | -0.01% | 1.9천 |
|---|
| 2026.07.17 | ₩46,646 | ₩46,995 | ₩46,646 | ₩46,995 | +0.75% | 300 |
|---|
| 2026.07.16 | ₩47,430 | ₩47,430 | ₩46,954 | ₩46,954 | -1.00% | 1.5천 |
|---|
| 2026.07.15 | ₩47,437 | ₩47,852 | ₩47,397 | ₩47,531 | +0.20% | 2.3천 |
|---|
| 2026.07.14 | ₩47,464 | ₩47,464 | ₩47,363 | ₩47,363 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩47,102 | ₩47,102 | ₩46,633 | ₩46,633 | -1.00% | 1.4천 |
|---|
| 2026.07.10 | ₩46,901 | ₩46,941 | ₩46,633 | ₩46,793 | -0.23% | 1.7천 |
|---|
| 2026.07.09 | ₩46,499 | ₩46,861 | ₩46,499 | ₩46,626 | +0.27% | 2.5천 |
|---|
| 2026.07.08 | ₩46,458 | ₩46,861 | ₩46,190 | ₩46,706 | +0.53% | 1천 |
|---|
| 2026.07.07 | ₩47,209 | ₩47,209 | ₩46,619 | ₩46,865 | -0.73% | 4.9천 |
|---|
| 2026.07.06 | ₩47,182 | ₩47,718 | ₩47,182 | ₩47,678 | +1.05% | 1.5천 |
|---|
| 2026.07.02 | ₩47,544 | ₩48,053 | ₩47,076 | ₩47,256 | -0.61% | 2.4만 |
|---|
| 2026.07.01 | ₩47,531 | ₩47,651 | ₩47,358 | ₩47,358 | -0.36% | 3.2천 |
|---|
| 2026.06.30 | ₩47,450 | ₩47,717 | ₩47,450 | ₩47,717 | +0.56% | 1.8천 |
|---|
| 2026.06.29 | ₩47,758 | ₩47,758 | ₩47,182 | ₩47,417 | -0.72% | 8천 |
|---|
| 2026.06.26 | ₩48,160 | ₩48,160 | ₩47,939 | ₩47,939 | -0.46% | 600 |
|---|
| 2026.06.25 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩48,428 | ₩48,482 | ₩48,241 | ₩48,241 | -0.39% | 1.4천 |
|---|
| 2026.06.23 | ₩48,415 | ₩48,603 | ₩48,415 | ₩48,482 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩48,509 | ₩49,005 | ₩48,113 | ₩48,810 | +0.62% | 4.5천 |
|---|
| 2026.06.18 | ₩48,381 | ₩48,522 | ₩48,361 | ₩48,385 | +0.01% | 2.5천 |
|---|
| 2026.06.17 | ₩48,911 | ₩49,299 | ₩47,343 | ₩48,348 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩49,634 | ₩49,943 | ₩49,634 | ₩49,648 | +0.03% | 1.6천 |
|---|
| 2026.06.15 | ₩50,546 | ₩50,559 | ₩50,224 | ₩50,422 | -0.24% | 9.8만 |
|---|
| 2026.06.12 | ₩50,706 | ₩50,706 | ₩50,539 | ₩50,539 | -0.33% | 600 |
|---|
| 2026.06.11 | ₩49,882 | ₩50,385 | ₩49,460 | ₩50,385 | +1.01% | 3.8천 |
|---|
| 2026.06.10 | ₩49,943 | ₩49,960 | ₩49,668 | ₩49,668 | -0.55% | 500 |
|---|
| 2026.06.09 | ₩50,881 | ₩50,934 | ₩50,562 | ₩50,586 | -0.58% | 2.2천 |
|---|
| 2026.06.08 | ₩51,242 | ₩51,242 | ₩50,579 | ₩50,579 | -1.29% | 4.3천 |
|---|
| 2026.06.05 | ₩51,604 | ₩51,604 | ₩50,772 | ₩50,772 | -1.61% | 7.1천 |
|---|
| 2026.06.04 | ₩51,859 | ₩51,886 | ₩51,725 | ₩51,843 | -0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩52,824 | ₩52,891 | ₩52,395 | ₩52,395 | -0.81% | 5.7천 |
|---|
| 2026.06.02 | ₩52,636 | ₩53,199 | ₩52,623 | ₩53,132 | +0.94% | 3.9천 |
|---|
| 2026.06.01 | ₩52,877 | ₩52,877 | ₩52,288 | ₩52,542 | -0.63% | 2.7천 |
|---|
| 2026.05.29 | ₩52,757 | ₩52,958 | ₩52,716 | ₩52,750 | -0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩51,711 | ₩52,180 | ₩51,711 | ₩52,006 | +0.57% | 2.9천 |
|---|
| 2026.05.27 | ₩51,577 | ₩51,711 | ₩51,430 | ₩51,584 | +0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩51,631 | ₩51,993 | ₩50,693 | ₩51,939 | +0.60% | 1.1만 |
|---|
| 2026.05.22 | ₩50,653 | ₩51,028 | ₩50,653 | ₩50,784 | +0.26% | 7.5만 |
|---|
| 2026.05.21 | ₩50,264 | ₩51,075 | ₩50,264 | ₩51,075 | +1.61% | 2.8천 |
|---|
| 2026.05.20 | ₩50,117 | ₩50,827 | ₩50,117 | ₩50,626 | +1.02% | 4.2천 |
|---|
| 2026.05.19 | ₩50,177 | ₩50,358 | ₩50,170 | ₩50,211 | +0.07% | 1.5천 |
|---|
| 2026.05.18 | ₩50,586 | ₩50,720 | ₩50,452 | ₩50,653 | +0.13% | 8.4천 |
|---|
| 2026.05.15 | ₩50,452 | ₩50,706 | ₩49,581 | ₩50,452 | 0.00% | 6.4천 |
|---|
| 2026.05.14 | ₩51,832 | ₩51,953 | ₩51,564 | ₩51,718 | -0.22% | 4.4천 |
|---|
| 2026.05.13 | ₩51,778 | ₩52,207 | ₩51,336 | ₩52,020 | +0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩51,979 | ₩51,979 | ₩51,236 | ₩51,664 | -0.61% | 6.1천 |
|---|
| 2026.05.11 | ₩52,261 | ₩52,783 | ₩52,087 | ₩52,408 | +0.28% | 4.9만 |
|---|
| 2026.05.08 | ₩51,912 | ₩52,127 | ₩51,912 | ₩51,932 | +0.04% | 4.6천 |
|---|
| 2026.05.07 | ₩52,261 | ₩52,381 | ₩51,568 | ₩51,741 | -0.99% | 4.2천 |
|---|
| 2026.05.06 | ₩52,596 | ₩52,877 | ₩52,422 | ₩52,714 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩52,234 | ₩52,609 | ₩52,234 | ₩52,609 | +0.72% | 5천 |
|---|
| 2026.05.04 | ₩52,247 | ₩52,301 | ₩51,946 | ₩51,946 | -0.58% | 1.1만 |
|---|
| 2026.05.01 | ₩52,194 | ₩52,274 | ₩52,073 | ₩52,174 | -0.04% | 1.9천 |
|---|
| 2026.04.30 | ₩51,122 | ₩52,100 | ₩51,122 | ₩52,075 | +1.86% | 5천 |
|---|
| 2026.04.29 | ₩51,390 | ₩51,390 | ₩50,927 | ₩50,927 | -0.90% | 4.3천 |
|---|
| 2026.04.28 | ₩51,469 | ₩51,469 | ₩51,122 | ₩51,236 | -0.45% | 1.6천 |
|---|
| 2026.04.27 | ₩51,857 | ₩51,857 | ₩51,577 | ₩51,731 | -0.24% | 2.3천 |
|---|
| 2026.04.24 | ₩51,403 | ₩51,403 | ₩51,048 | ₩51,178 | -0.44% | 3.3천 |
|---|
| 2026.04.23 | ₩50,948 | ₩51,549 | ₩50,948 | ₩51,149 | +0.39% | 4.4천 |
|---|
| 2026.04.22 | ₩51,102 | ₩51,102 | ₩50,713 | ₩50,763 | -0.66% | 1.5천 |
|---|
| 2026.04.21 | ₩51,082 | ₩51,082 | ₩50,154 | ₩50,154 | -1.82% | 3.9천 |
|---|
| 2026.04.20 | ₩51,162 | ₩51,269 | ₩50,814 | ₩50,974 | -0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩51,658 | ₩51,658 | ₩50,613 | ₩50,807 | -1.65% | 4.1천 |
|---|
| 2026.04.16 | ₩52,167 | ₩52,167 | ₩51,363 | ₩51,659 | -0.97% | 6.2천 |
|---|
| 2026.04.15 | ₩52,314 | ₩52,314 | ₩52,100 | ₩52,221 | -0.18% | 3.6천 |
|---|
| 2026.04.14 | ₩52,180 | ₩52,180 | ₩51,939 | ₩51,953 | -0.44% | 1.6천 |
|---|
| 2026.04.13 | ₩51,430 | ₩52,904 | ₩51,171 | ₩51,571 | +0.27% | 3.1만 |
|---|
| 2026.04.10 | ₩51,122 | ₩51,417 | ₩51,095 | ₩51,273 | +0.30% | 1만 |
|---|
| 2026.04.09 | ₩50,921 | ₩50,921 | ₩50,789 | ₩50,789 | -0.26% | 7천 |
|---|
| 2026.04.08 | ₩51,175 | ₩51,175 | ₩50,353 | ₩50,353 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩49,648 | ₩49,855 | ₩49,179 | ₩49,855 | +0.42% | 5.6천 |
|---|
| 2026.04.06 | ₩49,768 | ₩49,862 | ₩49,541 | ₩49,721 | -0.09% | 5.2천 |
|---|
| 2026.04.02 | ₩49,179 | ₩49,849 | ₩47,973 | ₩49,767 | +1.20% | 2.2만 |
|---|
| 2026.04.01 | ₩48,804 | ₩49,902 | ₩48,804 | ₩49,701 | +1.84% | 2.8천 |
|---|
| 2026.03.31 | ₩48,777 | ₩49,579 | ₩48,603 | ₩49,455 | +1.39% | 2천 |
|---|
| 2026.03.30 | ₩48,348 | ₩48,348 | ₩47,973 | ₩48,174 | -0.36% | 3.9천 |
|---|
| 2026.03.27 | ₩47,691 | ₩49,005 | ₩47,691 | ₩47,701 | +0.02% | 2.2천 |
|---|
| 2026.03.26 | ₩48,938 | ₩48,978 | ₩48,743 | ₩48,743 | -0.40% | 5.5천 |
|---|
| 2026.03.25 | ₩48,978 | ₩49,279 | ₩48,978 | ₩49,018 | +0.08% | 1.6천 |
|---|
| 2026.03.24 | ₩47,209 | ₩48,201 | ₩47,209 | ₩48,095 | +1.88% | 1.7천 |
|---|
| 2026.03.23 | ₩47,785 | ₩48,281 | ₩47,785 | ₩47,979 | +0.41% | 1.8만 |
|---|
| 2026.03.20 | ₩48,268 | ₩48,268 | ₩47,571 | ₩47,707 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩48,455 | ₩49,045 | ₩48,368 | ₩48,986 | +1.10% | 3.1천 |
|---|
| 2026.03.18 | ₩48,294 | ₩48,785 | ₩48,294 | ₩48,324 | +0.06% | 1.2천 |
|---|
| 2026.03.17 | ₩47,986 | ₩48,923 | ₩47,986 | ₩48,770 | +1.63% | 1.6만 |
|---|
| 2026.03.16 | ₩48,348 | ₩48,576 | ₩48,335 | ₩48,460 | +0.23% | 1.6천 |
|---|
| 2026.03.13 | ₩48,268 | ₩48,268 | ₩47,323 | ₩47,343 | -1.92% | 1.5천 |
|---|
| 2026.03.12 | ₩48,040 | ₩48,040 | ₩47,718 | ₩47,825 | -0.45% | 2.9천 |
|---|
| 2026.03.11 | ₩48,522 | ₩48,522 | ₩48,415 | ₩48,507 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩48,542 | ₩48,743 | ₩48,254 | ₩48,355 | -0.39% | 2.8천 |
|---|
| 2026.03.09 | ₩48,107 | ₩48,696 | ₩47,624 | ₩48,696 | +1.23% | 3.1천 |
|---|
| 2026.03.06 | ₩48,160 | ₩48,451 | ₩48,160 | ₩48,451 | +0.60% | 1.4천 |
|---|
| 2026.03.05 | ₩48,589 | ₩48,589 | ₩48,221 | ₩48,328 | -0.54% | 1.4천 |
|---|
| 2026.03.04 | ₩48,308 | ₩48,629 | ₩48,308 | ₩48,629 | +0.67% | 600 |
|---|
| 2026.03.03 | ₩48,294 | ₩48,294 | ₩47,222 | ₩48,096 | -0.41% | 1.6만 |
|---|
| 2026.03.02 | ₩49,447 | ₩49,916 | ₩49,447 | ₩49,762 | +0.64% | 2.1천 |
|---|
| 2026.02.27 | ₩49,862 | ₩49,862 | ₩49,460 | ₩49,520 | -0.69% | 2.1천 |
|---|
| 2026.02.26 | ₩50,077 | ₩50,170 | ₩49,795 | ₩50,160 | +0.17% | 3.6천 |
|---|
| 2026.02.25 | ₩49,996 | ₩50,546 | ₩49,996 | ₩50,337 | +0.68% | 1.4만 |
|---|
| 2026.02.24 | ₩49,996 | ₩50,231 | ₩49,996 | ₩50,083 | +0.17% | 1천 |
|---|
| 2026.02.23 | ₩49,983 | ₩50,103 | ₩49,983 | ₩50,043 | +0.12% | 2.6천 |
|---|
| 2026.02.20 | ₩49,742 | ₩50,050 | ₩49,742 | ₩49,908 | +0.33% | 2.3천 |
|---|
| 2026.02.19 | ₩49,742 | ₩49,849 | ₩49,579 | ₩49,740 | -0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,492 | ₩49,963 | ₩50,003 | -0.73% | 4천 |
|---|
| 2026.02.17 | ₩49,768 | ₩50,318 | ₩49,768 | ₩50,200 | +0.87% | 1.5천 |
|---|
| 2026.02.13 | ₩49,192 | ₩49,634 | ₩49,192 | ₩49,447 | +0.52% | 2.8천 |
|---|
| 2026.02.12 | ₩50,438 | ₩50,894 | ₩49,507 | ₩49,695 | -1.47% | 8.5천 |
|---|
| 2026.02.11 | ₩50,077 | ₩50,144 | ₩49,728 | ₩49,952 | -0.25% | 7.6천 |
|---|
| 2026.02.10 | ₩49,581 | ₩49,581 | ₩49,246 | ₩49,491 | -0.18% | 800 |
|---|
| 2026.02.09 | ₩49,058 | ₩49,447 | ₩49,045 | ₩49,199 | +0.29% | 3.8천 |
|---|
| 2026.02.06 | ₩48,562 | ₩48,683 | ₩48,562 | ₩48,679 | +0.24% | 900 |
|---|
| 2026.02.05 | ₩47,933 | ₩47,933 | ₩47,580 | ₩47,580 | -0.74% | 1.9천 |
|---|
| 2026.02.04 | ₩48,897 | ₩48,897 | ₩48,201 | ₩48,321 | -1.18% | 1.9천 |
|---|
| 2026.02.03 | ₩48,415 | ₩48,474 | ₩48,281 | ₩48,474 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩47,732 | ₩48,080 | ₩47,732 | ₩48,014 | +0.59% | 1.1천 |
|---|
| 2026.01.30 | ₩48,536 | ₩48,536 | ₩47,906 | ₩47,993 | -1.12% | 2.7천 |
|---|
| 2026.01.29 | ₩48,254 | ₩48,696 | ₩48,254 | ₩48,649 | +0.82% | 5천 |
|---|
| 2026.01.28 | ₩48,562 | ₩48,830 | ₩48,509 | ₩48,830 | +0.55% | 1.9천 |
|---|
| 2026.01.27 | ₩48,804 | ₩49,192 | ₩48,804 | ₩49,181 | +0.77% | 5.9천 |
|---|
| 2026.01.26 | ₩47,919 | ₩48,469 | ₩47,919 | ₩48,223 | +0.63% | 6.4천 |
|---|
| 2026.01.23 | ₩47,169 | ₩47,852 | ₩47,169 | ₩47,852 | +1.45% | 3.1천 |
|---|
| 2026.01.22 | ₩47,088 | ₩47,547 | ₩47,088 | ₩47,547 | +0.97% | 3천 |
|---|
| 2026.01.21 | ₩45,829 | ₩46,418 | ₩45,829 | ₩46,359 | +1.16% | 7.4천 |
|---|
| 2026.01.20 | ₩46,432 | ₩46,432 | ₩45,922 | ₩46,077 | -0.76% | 5.2천 |
|---|
| 2026.01.16 | ₩46,539 | ₩46,539 | ₩46,485 | ₩46,519 | -0.04% | 2.4천 |
|---|
| 2026.01.15 | ₩46,505 | ₩46,505 | ₩46,304 | ₩46,304 | -0.43% | 1.9천 |
|---|
| 2026.01.14 | ₩46,499 | ₩46,499 | ₩46,365 | ₩46,497 | -0.00% | 1만 |
|---|
| 2026.01.13 | ₩46,193 | ₩46,271 | ₩46,070 | ₩46,168 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩45,467 | ₩45,976 | ₩45,467 | ₩45,775 | +0.68% | 1.3천 |
|---|
| 2026.01.09 | ₩46,097 | ₩46,097 | ₩45,924 | ₩45,924 | -0.38% | 800 |
|---|
| 2026.01.08 | ₩45,802 | ₩45,889 | ₩45,728 | ₩45,888 | +0.19% | 4.4천 |
|---|
| 2026.01.07 | ₩46,110 | ₩46,298 | ₩45,949 | ₩45,979 | -0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩45,976 | ₩46,304 | ₩45,976 | ₩46,304 | +0.71% | 5천 |
|---|
| 2026.01.05 | ₩45,467 | ₩45,925 | ₩45,212 | ₩45,630 | +0.36% | 3.1만 |
|---|
| 2026.01.02 | ₩44,998 | ₩45,404 | ₩44,998 | ₩45,404 | +0.90% | 5.9천 |
|---|
| 2025.12.31 | ₩44,549 | ₩44,556 | ₩44,408 | ₩44,529 | -0.05% | 2.8천 |
|---|
| 2025.12.30 | ₩44,489 | ₩44,824 | ₩44,489 | ₩44,719 | +0.52% | 3.7천 |
|---|
| 2025.12.29 | ₩44,710 | ₩44,824 | ₩44,676 | ₩44,783 | +0.16% | 5.8천 |
|---|
| 2025.12.26 | ₩44,897 | ₩44,958 | ₩44,897 | ₩44,958 | +0.13% | 500 |
|---|
| 2025.12.24 | ₩44,891 | ₩45,021 | ₩44,891 | ₩45,021 | +0.29% | 2.1천 |
|---|
| 2025.12.23 | ₩44,609 | ₩44,783 | ₩44,536 | ₩44,783 | +0.39% | 2.1천 |
|---|
| 2025.12.22 | ₩43,644 | ₩44,515 | ₩43,484 | ₩44,515 | +2.00% | 3.1만 |
|---|
| 2025.12.19 | ₩44,556 | ₩44,601 | ₩44,462 | ₩44,601 | +0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩44,395 | ₩44,495 | ₩44,395 | ₩44,400 | +0.01% | 2천 |
|---|
| 2025.12.17 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩44,904 | ₩44,904 | ₩44,745 | ₩44,770 | -0.30% | 700 |
|---|
| 2025.12.15 | ₩45,159 | ₩45,159 | ₩44,875 | ₩44,875 | -0.63% | 2.4천 |
|---|
| 2025.12.12 | ₩44,984 | ₩44,998 | ₩44,930 | ₩44,930 | -0.12% | 2.3천 |
|---|
| 2025.12.11 | ₩44,670 | ₩44,971 | ₩44,582 | ₩44,813 | +0.32% | 2.7천 |
|---|
| 2025.12.10 | ₩44,529 | ₩44,817 | ₩44,529 | ₩44,817 | +0.65% | 2.1천 |
|---|
| 2025.12.09 | ₩44,793 | ₩44,793 | ₩44,770 | ₩44,770 | -0.05% | 800 |
|---|
| 2025.12.08 | ₩44,864 | ₩44,864 | ₩44,569 | ₩44,735 | -0.29% | 1.6천 |
|---|
| 2025.12.05 | ₩45,307 | ₩45,307 | ₩44,730 | ₩44,730 | -1.27% | 1.3천 |
|---|
| 2025.12.04 | ₩45,159 | ₩45,373 | ₩45,159 | ₩45,353 | +0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩45,065 | ₩45,102 | ₩44,984 | ₩45,093 | +0.06% | 4.2천 |
|---|
| 2025.12.02 | ₩44,783 | ₩45,011 | ₩44,783 | ₩45,011 | +0.51% | 800 |
|---|
| 2025.12.01 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩44,783 | ₩45,104 | ₩44,783 | ₩45,104 | +0.72% | 800 |
|---|
| 2025.11.26 | ₩44,422 | ₩44,958 | ₩44,422 | ₩44,900 | +1.08% | 1.1천 |
|---|
| 2025.11.25 | ₩44,395 | ₩44,577 | ₩44,381 | ₩44,577 | +0.41% | 8.1천 |
|---|
| 2025.11.24 | ₩43,953 | ₩44,328 | ₩43,953 | ₩44,268 | +0.72% | 800 |
|---|
| 2025.11.21 | ₩43,524 | ₩43,872 | ₩43,149 | ₩43,805 | +0.65% | 2.3천 |
|---|
| 2025.11.20 | ₩44,489 | ₩44,489 | ₩43,729 | ₩43,729 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩44,186 | ₩44,186 | ₩43,910 | ₩44,130 | -0.13% | 3.9천 |
|---|
| 2025.11.18 | ₩44,304 | ₩44,509 | ₩44,304 | ₩44,509 | +0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩44,596 | ₩44,877 | ₩44,596 | ₩44,877 | +0.63% | 600 |
|---|
| 2025.11.14 | ₩44,632 | ₩44,696 | ₩44,632 | ₩44,696 | +0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩44,864 | ₩44,864 | ₩44,636 | ₩44,671 | -0.43% | 1.3천 |
|---|
| 2025.11.12 | ₩45,989 | ₩45,989 | ₩45,695 | ₩45,929 | -0.13% | 1.3천 |
|---|
| 2025.11.11 | ₩45,545 | ₩45,561 | ₩45,336 | ₩45,549 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩45,520 | ₩45,766 | ₩45,520 | ₩45,766 | +0.54% | 700 |
|---|
| 2025.11.07 | ₩44,877 | ₩45,212 | ₩44,556 | ₩45,172 | +0.66% | 1.6천 |
|---|
| 2025.11.06 | ₩45,561 | ₩45,561 | ₩45,400 | ₩45,541 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩45,145 | ₩45,421 | ₩45,051 | ₩45,345 | +0.44% | 2.1천 |
|---|
| 2025.11.04 | ₩44,757 | ₩44,971 | ₩44,611 | ₩44,770 | +0.03% | 1.4천 |
|---|
| 2025.11.03 | ₩45,212 | ₩45,212 | ₩44,690 | ₩45,031 | -0.40% | 1.4천 |
|---|
| 2025.10.31 | ₩44,274 | ₩44,797 | ₩44,274 | ₩44,509 | +0.53% | 1.7천 |
|---|
| 2025.10.30 | ₩45,199 | ₩45,199 | ₩44,489 | ₩44,737 | -1.02% | 8.5천 |
|---|
| 2025.10.29 | ₩44,770 | ₩44,790 | ₩44,770 | ₩44,790 | +0.04% | 200 |
|---|
| 2025.10.28 | ₩44,649 | ₩45,005 | ₩44,649 | ₩44,924 | +0.62% | 1.2천 |
|---|
| 2025.10.27 | ₩45,306 | ₩45,306 | ₩44,503 | ₩44,763 | -1.20% | 4.6천 |
|---|
| 2025.10.24 | ₩45,105 | ₩45,105 | ₩44,730 | ₩44,860 | -0.54% | 5.8천 |
|---|
| 2025.10.23 | ₩44,824 | ₩44,824 | ₩44,422 | ₩44,647 | -0.39% | 1.2천 |
|---|
| 2025.10.22 | ₩44,355 | ₩44,570 | ₩44,288 | ₩44,335 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩44,696 | ₩44,696 | ₩44,462 | ₩44,554 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩44,676 | ₩45,172 | ₩44,676 | ₩45,005 | +0.73% | 3.5천 |
|---|
| 2025.10.17 | ₩44,754 | ₩45,105 | ₩44,754 | ₩44,836 | +0.18% | 2.2천 |
|---|
| 2025.10.16 | ₩45,373 | ₩45,373 | ₩45,092 | ₩45,092 | -0.62% | 1.3천 |
|---|
| 2025.10.15 | ₩44,958 | ₩45,118 | ₩44,817 | ₩44,817 | -0.31% | 1.5천 |
|---|
| 2025.10.14 | ₩44,351 | ₩44,589 | ₩44,351 | ₩44,489 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩45,092 | ₩45,092 | ₩44,569 | ₩44,783 | -0.68% | 2.1천 |
|---|
| 2025.10.10 | ₩44,690 | ₩44,690 | ₩44,113 | ₩44,167 | -1.17% | 1.2천 |
|---|