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 | ₩42,846 | ₩43,000 | ₩42,846 | ₩42,873 | +0.06% | 700 |
| 2026.10.08 | ₩42,531 | ₩42,531 | ₩42,172 | ₩42,352 | -0.42% | 600 |
| 2026.10.07 | ₩42,633 | ₩42,633 | ₩42,569 | ₩42,569 | -0.15% | 700 |
| 2026.10.06 | ₩43,066 | ₩43,153 | ₩42,986 | ₩43,153 | +0.20% | 2.1천 |
| 2026.10.05 | ₩42,933 | ₩42,960 | ₩42,933 | ₩42,960 | +0.06% | 1.2천 |
| 2026.10.02 | ₩42,479 | ₩42,697 | ₩42,479 | ₩42,697 | +0.51% | 300 |
| 2026.10.01 | ₩42,339 | ₩42,339 | ₩42,339 | ₩42,339 | 0.00% | 400 |
| 2026.09.30 | ₩42,992 | ₩42,992 | ₩42,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,992 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩42,806 | ₩42,840 | ₩42,806 | ₩42,840 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩42,906 | ₩42,986 | ₩42,526 | ₩42,972 | +0.15% | 2.2천 |
|---|
| 2026.09.25 | ₩43,193 | ₩43,331 | ₩43,193 | ₩43,331 | +0.32% | 400 |
|---|
| 2026.09.24 | ₩43,093 | ₩43,360 | ₩43,093 | ₩43,167 | +0.17% | 2.7천 |
|---|
| 2026.09.23 | ₩44,028 | ₩44,028 | ₩43,957 | ₩43,957 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩44,455 | ₩44,849 | ₩44,455 | ₩44,849 | +0.89% | 1.3천 |
|---|
| 2026.09.21 | ₩44,668 | ₩44,815 | ₩44,522 | ₩44,676 | +0.02% | 900 |
|---|
| 2026.09.18 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,228 | ₩44,228 | ₩43,988 | ₩44,094 | -0.30% | 800 |
|---|
| 2026.09.15 | ₩43,827 | ₩43,894 | ₩43,809 | ₩43,894 | +0.15% | 1천 |
|---|
| 2026.09.14 | ₩44,054 | ₩44,138 | ₩43,841 | ₩44,138 | +0.19% | 700 |
|---|
| 2026.09.11 | ₩45,149 | ₩45,296 | ₩45,096 | ₩45,096 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩45,356 | ₩45,356 | ₩45,162 | ₩45,320 | -0.08% | 1.3천 |
|---|
| 2026.09.09 | ₩46,244 | ₩46,257 | ₩45,780 | ₩45,780 | -1.00% | 900 |
|---|
| 2026.09.08 | ₩45,883 | ₩46,290 | ₩45,883 | ₩46,277 | +0.86% | 4.7천 |
|---|
| 2026.09.04 | ₩45,616 | ₩45,846 | ₩45,616 | ₩45,846 | +0.50% | 900 |
|---|
| 2026.09.03 | ₩45,857 | ₩45,857 | ₩45,588 | ₩45,588 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩45,643 | ₩45,690 | ₩45,536 | ₩45,663 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩45,643 | ₩45,656 | ₩45,643 | ₩45,656 | +0.03% | 500 |
|---|
| 2026.08.31 | ₩45,670 | ₩45,670 | ₩45,443 | ₩45,644 | -0.06% | 1.4천 |
|---|
| 2026.08.28 | ₩45,550 | ₩45,767 | ₩45,550 | ₩45,767 | +0.48% | 800 |
|---|
| 2026.08.27 | ₩46,305 | ₩46,348 | ₩46,305 | ₩46,348 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩45,937 | ₩46,101 | ₩45,937 | ₩46,101 | +0.36% | 300 |
|---|
| 2026.08.25 | ₩46,124 | ₩46,391 | ₩46,124 | ₩46,377 | +0.55% | 2.1천 |
|---|
| 2026.08.24 | ₩45,683 | ₩45,702 | ₩45,591 | ₩45,702 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩46,371 | ₩46,371 | ₩46,185 | ₩46,194 | -0.38% | 800 |
|---|
| 2026.08.20 | ₩45,957 | ₩45,967 | ₩45,817 | ₩45,967 | +0.02% | 800 |
|---|
| 2026.08.19 | ₩45,843 | ₩46,030 | ₩45,843 | ₩46,030 | +0.41% | 400 |
|---|
| 2026.08.18 | ₩45,870 | ₩45,870 | ₩45,762 | ₩45,762 | -0.24% | 700 |
|---|
| 2026.08.17 | ₩46,564 | ₩46,564 | ₩46,137 | ₩46,144 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩45,950 | ₩46,177 | ₩45,389 | ₩46,010 | +0.13% | 3.4만 |
|---|
| 2026.08.13 | ₩46,177 | ₩46,293 | ₩46,150 | ₩46,293 | +0.25% | 700 |
|---|
| 2026.08.12 | ₩46,631 | ₩46,631 | ₩46,511 | ₩46,511 | -0.26% | 300 |
|---|
| 2026.08.11 | ₩46,023 | ₩46,023 | ₩45,804 | ₩45,943 | -0.17% | 800 |
|---|
| 2026.08.10 | ₩46,030 | ₩46,030 | ₩45,483 | ₩45,686 | -0.75% | 1.1천 |
|---|
| 2026.08.07 | ₩46,050 | ₩46,157 | ₩46,050 | ₩46,157 | +0.23% | 800 |
|---|
| 2026.08.06 | ₩45,843 | ₩45,843 | ₩44,281 | ₩45,796 | -0.10% | 2.9천 |
|---|
| 2026.08.05 | ₩45,683 | ₩45,683 | ₩44,383 | ₩45,343 | -0.75% | 1만 |
|---|
| 2026.08.04 | ₩46,017 | ₩46,030 | ₩45,883 | ₩46,023 | +0.01% | 1.9천 |
|---|
| 2026.08.03 | ₩45,449 | ₩45,590 | ₩45,429 | ₩45,499 | +0.11% | 4.9천 |
|---|
| 2026.07.31 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩45,857 | ₩45,903 | ₩45,616 | ₩45,903 | +0.10% | 3.7천 |
|---|
| 2026.07.29 | ₩45,209 | ₩45,209 | ₩44,769 | ₩44,858 | -0.78% | 1천 |
|---|
| 2026.07.28 | ₩45,843 | ₩45,857 | ₩45,683 | ₩45,683 | -0.35% | 1.9천 |
|---|
| 2026.07.27 | ₩46,604 | ₩46,604 | ₩46,324 | ₩46,437 | -0.36% | 1.3천 |
|---|
| 2026.07.24 | ₩46,911 | ₩47,058 | ₩46,758 | ₩46,758 | -0.33% | 2.2천 |
|---|
| 2026.07.23 | ₩47,218 | ₩47,352 | ₩47,218 | ₩47,238 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩47,497 | ₩47,497 | ₩47,332 | ₩47,332 | -0.35% | 600 |
|---|
| 2026.07.21 | ₩46,791 | ₩46,931 | ₩46,751 | ₩46,891 | +0.21% | 12.1만 |
|---|
| 2026.07.20 | ₩46,978 | ₩47,118 | ₩46,831 | ₩46,975 | -0.01% | 1.9천 |
|---|
| 2026.07.17 | ₩46,471 | ₩46,818 | ₩46,471 | ₩46,818 | +0.75% | 300 |
|---|
| 2026.07.16 | ₩47,252 | ₩47,252 | ₩46,778 | ₩46,778 | -1.00% | 1.5천 |
|---|
| 2026.07.15 | ₩47,258 | ₩47,672 | ₩47,218 | ₩47,352 | +0.20% | 2.3천 |
|---|
| 2026.07.14 | ₩47,285 | ₩47,285 | ₩47,185 | ₩47,185 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩46,925 | ₩46,925 | ₩46,457 | ₩46,457 | -1.00% | 1.4천 |
|---|
| 2026.07.10 | ₩46,724 | ₩46,764 | ₩46,457 | ₩46,617 | -0.23% | 1.7천 |
|---|
| 2026.07.09 | ₩46,324 | ₩46,684 | ₩46,324 | ₩46,451 | +0.27% | 2.5천 |
|---|
| 2026.07.08 | ₩46,284 | ₩46,684 | ₩46,017 | ₩46,531 | +0.53% | 1천 |
|---|
| 2026.07.07 | ₩47,031 | ₩47,031 | ₩46,444 | ₩46,688 | -0.73% | 4.9천 |
|---|
| 2026.07.06 | ₩47,005 | ₩47,539 | ₩47,005 | ₩47,499 | +1.05% | 1.5천 |
|---|
| 2026.07.02 | ₩47,365 | ₩47,872 | ₩46,899 | ₩47,078 | -0.61% | 2.4만 |
|---|
| 2026.07.01 | ₩47,352 | ₩47,472 | ₩47,180 | ₩47,180 | -0.36% | 3.2천 |
|---|
| 2026.06.30 | ₩47,272 | ₩47,537 | ₩47,272 | ₩47,537 | +0.56% | 1.8천 |
|---|
| 2026.06.29 | ₩47,579 | ₩47,579 | ₩47,005 | ₩47,238 | -0.72% | 8천 |
|---|
| 2026.06.26 | ₩47,979 | ₩47,979 | ₩47,759 | ₩47,759 | -0.46% | 600 |
|---|
| 2026.06.25 | ₩48,139 | ₩48,139 | ₩48,139 | ₩48,139 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩48,246 | ₩48,300 | ₩48,059 | ₩48,059 | -0.39% | 1.4천 |
|---|
| 2026.06.23 | ₩48,233 | ₩48,420 | ₩48,233 | ₩48,300 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩48,326 | ₩48,820 | ₩47,932 | ₩48,627 | +0.62% | 4.5천 |
|---|
| 2026.06.18 | ₩48,199 | ₩48,340 | ₩48,179 | ₩48,203 | +0.01% | 2.5천 |
|---|
| 2026.06.17 | ₩48,727 | ₩49,114 | ₩47,165 | ₩48,166 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩49,448 | ₩49,755 | ₩49,448 | ₩49,461 | +0.03% | 1.6천 |
|---|
| 2026.06.15 | ₩50,355 | ₩50,369 | ₩50,035 | ₩50,233 | -0.24% | 9.8만 |
|---|
| 2026.06.12 | ₩50,516 | ₩50,516 | ₩50,349 | ₩50,349 | -0.33% | 600 |
|---|
| 2026.06.11 | ₩49,695 | ₩50,195 | ₩49,274 | ₩50,195 | +1.01% | 3.8천 |
|---|
| 2026.06.10 | ₩49,755 | ₩49,772 | ₩49,481 | ₩49,481 | -0.55% | 500 |
|---|
| 2026.06.09 | ₩50,689 | ₩50,743 | ₩50,371 | ₩50,395 | -0.58% | 2.2천 |
|---|
| 2026.06.08 | ₩51,050 | ₩51,050 | ₩50,389 | ₩50,389 | -1.29% | 4.3천 |
|---|
| 2026.06.05 | ₩51,410 | ₩51,410 | ₩50,581 | ₩50,581 | -1.61% | 7.1천 |
|---|
| 2026.06.04 | ₩51,664 | ₩51,690 | ₩51,530 | ₩51,648 | -0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩52,625 | ₩52,692 | ₩52,198 | ₩52,198 | -0.81% | 5.7천 |
|---|
| 2026.06.02 | ₩52,438 | ₩52,999 | ₩52,425 | ₩52,932 | +0.94% | 3.9천 |
|---|
| 2026.06.01 | ₩52,678 | ₩52,678 | ₩52,091 | ₩52,345 | -0.63% | 2.7천 |
|---|
| 2026.05.29 | ₩52,558 | ₩52,758 | ₩52,518 | ₩52,551 | -0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩51,517 | ₩51,984 | ₩51,517 | ₩51,811 | +0.57% | 2.9천 |
|---|
| 2026.05.27 | ₩51,383 | ₩51,517 | ₩51,237 | ₩51,390 | +0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩51,437 | ₩51,797 | ₩50,502 | ₩51,744 | +0.60% | 1.1만 |
|---|
| 2026.05.22 | ₩50,462 | ₩50,836 | ₩50,462 | ₩50,593 | +0.26% | 7.5만 |
|---|
| 2026.05.21 | ₩50,075 | ₩50,883 | ₩50,075 | ₩50,883 | +1.61% | 2.8천 |
|---|
| 2026.05.20 | ₩49,928 | ₩50,636 | ₩49,928 | ₩50,436 | +1.02% | 4.2천 |
|---|
| 2026.05.19 | ₩49,988 | ₩50,169 | ₩49,982 | ₩50,022 | +0.07% | 1.5천 |
|---|
| 2026.05.18 | ₩50,395 | ₩50,529 | ₩50,262 | ₩50,462 | +0.13% | 8.4천 |
|---|
| 2026.05.15 | ₩50,262 | ₩50,516 | ₩49,394 | ₩50,262 | 0.00% | 6.4천 |
|---|
| 2026.05.14 | ₩51,637 | ₩51,757 | ₩51,370 | ₩51,524 | -0.22% | 4.4천 |
|---|
| 2026.05.13 | ₩51,584 | ₩52,011 | ₩51,143 | ₩51,824 | +0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩51,784 | ₩51,784 | ₩51,043 | ₩51,470 | -0.61% | 6.1천 |
|---|
| 2026.05.11 | ₩52,064 | ₩52,585 | ₩51,891 | ₩52,211 | +0.28% | 4.9만 |
|---|
| 2026.05.08 | ₩51,717 | ₩51,931 | ₩51,717 | ₩51,737 | +0.04% | 4.6천 |
|---|
| 2026.05.07 | ₩52,064 | ₩52,184 | ₩51,374 | ₩51,546 | -0.99% | 4.2천 |
|---|
| 2026.05.06 | ₩52,398 | ₩52,678 | ₩52,224 | ₩52,515 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩52,038 | ₩52,411 | ₩52,038 | ₩52,411 | +0.72% | 5천 |
|---|
| 2026.05.04 | ₩52,051 | ₩52,104 | ₩51,750 | ₩51,750 | -0.58% | 1.1만 |
|---|
| 2026.05.01 | ₩51,997 | ₩52,078 | ₩51,877 | ₩51,977 | -0.04% | 1.9천 |
|---|
| 2026.04.30 | ₩50,929 | ₩51,904 | ₩50,929 | ₩51,879 | +1.86% | 5천 |
|---|
| 2026.04.29 | ₩51,196 | ₩51,196 | ₩50,736 | ₩50,736 | -0.90% | 4.3천 |
|---|
| 2026.04.28 | ₩51,275 | ₩51,275 | ₩50,929 | ₩51,043 | -0.45% | 1.6천 |
|---|
| 2026.04.27 | ₩51,662 | ₩51,662 | ₩51,383 | ₩51,537 | -0.24% | 2.3천 |
|---|
| 2026.04.24 | ₩51,210 | ₩51,210 | ₩50,856 | ₩50,986 | -0.44% | 3.3천 |
|---|
| 2026.04.23 | ₩50,756 | ₩51,355 | ₩50,756 | ₩50,956 | +0.39% | 4.4천 |
|---|
| 2026.04.22 | ₩50,909 | ₩50,909 | ₩50,522 | ₩50,572 | -0.66% | 1.5천 |
|---|
| 2026.04.21 | ₩50,889 | ₩50,889 | ₩49,966 | ₩49,966 | -1.82% | 3.9천 |
|---|
| 2026.04.20 | ₩50,970 | ₩51,076 | ₩50,622 | ₩50,783 | -0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩51,463 | ₩51,463 | ₩50,422 | ₩50,616 | -1.65% | 4.1천 |
|---|
| 2026.04.16 | ₩51,971 | ₩51,971 | ₩51,170 | ₩51,465 | -0.97% | 6.2천 |
|---|
| 2026.04.15 | ₩52,118 | ₩52,118 | ₩51,904 | ₩52,024 | -0.18% | 3.6천 |
|---|
| 2026.04.14 | ₩51,984 | ₩51,984 | ₩51,744 | ₩51,757 | -0.44% | 1.6천 |
|---|
| 2026.04.13 | ₩51,237 | ₩52,705 | ₩50,979 | ₩51,377 | +0.27% | 3.1만 |
|---|
| 2026.04.10 | ₩50,929 | ₩51,223 | ₩50,903 | ₩51,080 | +0.30% | 1만 |
|---|
| 2026.04.09 | ₩50,729 | ₩50,729 | ₩50,598 | ₩50,598 | -0.26% | 7천 |
|---|
| 2026.04.08 | ₩50,983 | ₩50,983 | ₩50,163 | ₩50,163 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩49,461 | ₩49,668 | ₩48,994 | ₩49,668 | +0.42% | 5.6천 |
|---|
| 2026.04.06 | ₩49,581 | ₩49,675 | ₩49,354 | ₩49,534 | -0.09% | 5.2천 |
|---|
| 2026.04.02 | ₩48,994 | ₩49,661 | ₩47,792 | ₩49,580 | +1.20% | 2.2만 |
|---|
| 2026.04.01 | ₩48,620 | ₩49,715 | ₩48,620 | ₩49,514 | +1.84% | 2.8천 |
|---|
| 2026.03.31 | ₩48,593 | ₩49,393 | ₩48,420 | ₩49,269 | +1.39% | 2천 |
|---|
| 2026.03.30 | ₩48,166 | ₩48,166 | ₩47,792 | ₩47,993 | -0.36% | 3.9천 |
|---|
| 2026.03.27 | ₩47,512 | ₩48,820 | ₩47,512 | ₩47,521 | +0.02% | 2.2천 |
|---|
| 2026.03.26 | ₩48,753 | ₩48,794 | ₩48,560 | ₩48,560 | -0.40% | 5.5천 |
|---|
| 2026.03.25 | ₩48,794 | ₩49,094 | ₩48,794 | ₩48,834 | +0.08% | 1.6천 |
|---|
| 2026.03.24 | ₩47,031 | ₩48,019 | ₩47,031 | ₩47,914 | +1.88% | 1.7천 |
|---|
| 2026.03.23 | ₩47,605 | ₩48,099 | ₩47,605 | ₩47,799 | +0.41% | 1.8만 |
|---|
| 2026.03.20 | ₩48,086 | ₩48,086 | ₩47,392 | ₩47,528 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩48,273 | ₩48,860 | ₩48,186 | ₩48,802 | +1.10% | 3.1천 |
|---|
| 2026.03.18 | ₩48,113 | ₩48,601 | ₩48,113 | ₩48,142 | +0.06% | 1.2천 |
|---|
| 2026.03.17 | ₩47,806 | ₩48,739 | ₩47,806 | ₩48,587 | +1.63% | 1.6만 |
|---|
| 2026.03.16 | ₩48,166 | ₩48,393 | ₩48,153 | ₩48,278 | +0.23% | 1.6천 |
|---|
| 2026.03.13 | ₩48,086 | ₩48,086 | ₩47,145 | ₩47,165 | -1.92% | 1.5천 |
|---|
| 2026.03.12 | ₩47,859 | ₩47,859 | ₩47,539 | ₩47,645 | -0.45% | 2.9천 |
|---|
| 2026.03.11 | ₩48,340 | ₩48,340 | ₩48,233 | ₩48,325 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩48,360 | ₩48,560 | ₩48,073 | ₩48,173 | -0.39% | 2.8천 |
|---|
| 2026.03.09 | ₩47,926 | ₩48,513 | ₩47,445 | ₩48,513 | +1.23% | 3.1천 |
|---|
| 2026.03.06 | ₩47,979 | ₩48,269 | ₩47,979 | ₩48,269 | +0.60% | 1.4천 |
|---|
| 2026.03.05 | ₩48,406 | ₩48,406 | ₩48,039 | ₩48,146 | -0.54% | 1.4천 |
|---|
| 2026.03.04 | ₩48,126 | ₩48,446 | ₩48,126 | ₩48,446 | +0.67% | 600 |
|---|
| 2026.03.03 | ₩48,113 | ₩48,113 | ₩47,045 | ₩47,915 | -0.41% | 1.6만 |
|---|
| 2026.03.02 | ₩49,261 | ₩49,728 | ₩49,261 | ₩49,574 | +0.64% | 2.1천 |
|---|
| 2026.02.27 | ₩49,675 | ₩49,675 | ₩49,274 | ₩49,334 | -0.69% | 2.1천 |
|---|
| 2026.02.26 | ₩49,888 | ₩49,982 | ₩49,608 | ₩49,971 | +0.17% | 3.6천 |
|---|
| 2026.02.25 | ₩49,808 | ₩50,355 | ₩49,808 | ₩50,147 | +0.68% | 1.4만 |
|---|
| 2026.02.24 | ₩49,808 | ₩50,042 | ₩49,808 | ₩49,895 | +0.17% | 1천 |
|---|
| 2026.02.23 | ₩49,795 | ₩49,915 | ₩49,795 | ₩49,855 | +0.12% | 2.6천 |
|---|
| 2026.02.20 | ₩49,554 | ₩49,862 | ₩49,554 | ₩49,720 | +0.33% | 2.3천 |
|---|
| 2026.02.19 | ₩49,554 | ₩49,661 | ₩49,393 | ₩49,553 | -0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩50,182 | ₩50,302 | ₩49,775 | ₩49,815 | -0.73% | 4천 |
|---|
| 2026.02.17 | ₩49,581 | ₩50,128 | ₩49,581 | ₩50,011 | +0.87% | 1.5천 |
|---|
| 2026.02.13 | ₩49,007 | ₩49,448 | ₩49,007 | ₩49,261 | +0.52% | 2.8천 |
|---|
| 2026.02.12 | ₩50,249 | ₩50,703 | ₩49,321 | ₩49,508 | -1.47% | 8.5천 |
|---|
| 2026.02.11 | ₩49,888 | ₩49,955 | ₩49,541 | ₩49,764 | -0.25% | 7.6천 |
|---|
| 2026.02.10 | ₩49,394 | ₩49,394 | ₩49,061 | ₩49,305 | -0.18% | 800 |
|---|
| 2026.02.09 | ₩48,874 | ₩49,261 | ₩48,860 | ₩49,014 | +0.29% | 3.8천 |
|---|
| 2026.02.06 | ₩48,380 | ₩48,500 | ₩48,380 | ₩48,496 | +0.24% | 900 |
|---|
| 2026.02.05 | ₩47,752 | ₩47,752 | ₩47,401 | ₩47,401 | -0.74% | 1.9천 |
|---|
| 2026.02.04 | ₩48,713 | ₩48,713 | ₩48,019 | ₩48,139 | -1.18% | 1.9천 |
|---|
| 2026.02.03 | ₩48,233 | ₩48,292 | ₩48,099 | ₩48,292 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩47,552 | ₩47,899 | ₩47,552 | ₩47,834 | +0.59% | 1.1천 |
|---|
| 2026.01.30 | ₩48,353 | ₩48,353 | ₩47,726 | ₩47,812 | -1.12% | 2.7천 |
|---|
| 2026.01.29 | ₩48,073 | ₩48,513 | ₩48,073 | ₩48,466 | +0.82% | 5천 |
|---|
| 2026.01.28 | ₩48,380 | ₩48,647 | ₩48,326 | ₩48,647 | +0.55% | 1.9천 |
|---|
| 2026.01.27 | ₩48,620 | ₩49,007 | ₩48,620 | ₩48,996 | +0.77% | 5.9천 |
|---|
| 2026.01.26 | ₩47,739 | ₩48,286 | ₩47,739 | ₩48,042 | +0.63% | 6.4천 |
|---|
| 2026.01.23 | ₩46,991 | ₩47,672 | ₩46,991 | ₩47,672 | +1.45% | 3.1천 |
|---|
| 2026.01.22 | ₩46,911 | ₩47,368 | ₩46,911 | ₩47,368 | +0.97% | 3천 |
|---|
| 2026.01.21 | ₩45,656 | ₩46,244 | ₩45,656 | ₩46,185 | +1.16% | 7.4천 |
|---|
| 2026.01.20 | ₩46,257 | ₩46,257 | ₩45,750 | ₩45,903 | -0.76% | 5.2천 |
|---|
| 2026.01.16 | ₩46,364 | ₩46,364 | ₩46,310 | ₩46,344 | -0.04% | 2.4천 |
|---|
| 2026.01.15 | ₩46,330 | ₩46,330 | ₩46,130 | ₩46,130 | -0.43% | 1.9천 |
|---|
| 2026.01.14 | ₩46,324 | ₩46,324 | ₩46,190 | ₩46,322 | -0.00% | 1만 |
|---|
| 2026.01.13 | ₩46,019 | ₩46,097 | ₩45,897 | ₩45,994 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩45,296 | ₩45,803 | ₩45,296 | ₩45,603 | +0.68% | 1.3천 |
|---|
| 2026.01.09 | ₩45,923 | ₩45,923 | ₩45,751 | ₩45,751 | -0.38% | 800 |
|---|
| 2026.01.08 | ₩45,630 | ₩45,716 | ₩45,556 | ₩45,715 | +0.19% | 4.4천 |
|---|
| 2026.01.07 | ₩45,937 | ₩46,124 | ₩45,776 | ₩45,806 | -0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩45,803 | ₩46,130 | ₩45,803 | ₩46,130 | +0.71% | 5천 |
|---|
| 2026.01.05 | ₩45,296 | ₩45,752 | ₩45,042 | ₩45,459 | +0.36% | 3.1만 |
|---|
| 2026.01.02 | ₩44,829 | ₩45,233 | ₩44,829 | ₩45,233 | +0.90% | 5.9천 |
|---|
| 2025.12.31 | ₩44,381 | ₩44,388 | ₩44,241 | ₩44,361 | -0.05% | 2.8천 |
|---|
| 2025.12.30 | ₩44,321 | ₩44,655 | ₩44,321 | ₩44,551 | +0.52% | 3.7천 |
|---|
| 2025.12.29 | ₩44,542 | ₩44,655 | ₩44,508 | ₩44,615 | +0.16% | 5.8천 |
|---|
| 2025.12.26 | ₩44,729 | ₩44,789 | ₩44,729 | ₩44,789 | +0.13% | 500 |
|---|
| 2025.12.24 | ₩44,722 | ₩44,851 | ₩44,722 | ₩44,851 | +0.29% | 2.1천 |
|---|
| 2025.12.23 | ₩44,441 | ₩44,615 | ₩44,368 | ₩44,615 | +0.39% | 2.1천 |
|---|
| 2025.12.22 | ₩43,480 | ₩44,348 | ₩43,320 | ₩44,348 | +2.00% | 3.1만 |
|---|
| 2025.12.19 | ₩44,388 | ₩44,433 | ₩44,295 | ₩44,433 | +0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩44,228 | ₩44,328 | ₩44,228 | ₩44,233 | +0.01% | 2천 |
|---|
| 2025.12.17 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩44,735 | ₩44,735 | ₩44,576 | ₩44,602 | -0.30% | 700 |
|---|
| 2025.12.15 | ₩44,989 | ₩44,989 | ₩44,706 | ₩44,706 | -0.63% | 2.4천 |
|---|
| 2025.12.12 | ₩44,815 | ₩44,829 | ₩44,761 | ₩44,761 | -0.12% | 2.3천 |
|---|
| 2025.12.11 | ₩44,502 | ₩44,802 | ₩44,415 | ₩44,644 | +0.32% | 2.7천 |
|---|
| 2025.12.10 | ₩44,361 | ₩44,648 | ₩44,361 | ₩44,648 | +0.65% | 2.1천 |
|---|
| 2025.12.09 | ₩44,624 | ₩44,624 | ₩44,602 | ₩44,602 | -0.05% | 800 |
|---|
| 2025.12.08 | ₩44,695 | ₩44,695 | ₩44,401 | ₩44,567 | -0.29% | 1.6천 |
|---|
| 2025.12.05 | ₩45,137 | ₩45,137 | ₩44,562 | ₩44,562 | -1.27% | 1.3천 |
|---|
| 2025.12.04 | ₩44,989 | ₩45,202 | ₩44,989 | ₩45,182 | +0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩44,895 | ₩44,933 | ₩44,815 | ₩44,923 | +0.06% | 4.2천 |
|---|
| 2025.12.02 | ₩44,615 | ₩44,842 | ₩44,615 | ₩44,842 | +0.51% | 800 |
|---|
| 2025.12.01 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩44,615 | ₩44,934 | ₩44,615 | ₩44,934 | +0.72% | 800 |
|---|
| 2025.11.26 | ₩44,255 | ₩44,789 | ₩44,255 | ₩44,731 | +1.08% | 1.1천 |
|---|
| 2025.11.25 | ₩44,228 | ₩44,409 | ₩44,215 | ₩44,409 | +0.41% | 8.1천 |
|---|
| 2025.11.24 | ₩43,787 | ₩44,161 | ₩43,787 | ₩44,101 | +0.72% | 800 |
|---|
| 2025.11.21 | ₩43,360 | ₩43,707 | ₩42,986 | ₩43,640 | +0.65% | 2.3천 |
|---|
| 2025.11.20 | ₩44,321 | ₩44,321 | ₩43,564 | ₩43,564 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩44,020 | ₩44,020 | ₩43,745 | ₩43,964 | -0.13% | 3.9천 |
|---|
| 2025.11.18 | ₩44,137 | ₩44,341 | ₩44,137 | ₩44,341 | +0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩44,428 | ₩44,708 | ₩44,428 | ₩44,708 | +0.63% | 600 |
|---|
| 2025.11.14 | ₩44,464 | ₩44,528 | ₩44,464 | ₩44,528 | +0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩44,695 | ₩44,695 | ₩44,468 | ₩44,503 | -0.43% | 1.3천 |
|---|
| 2025.11.12 | ₩45,817 | ₩45,817 | ₩45,523 | ₩45,756 | -0.13% | 1.3천 |
|---|
| 2025.11.11 | ₩45,373 | ₩45,389 | ₩45,165 | ₩45,377 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩45,349 | ₩45,594 | ₩45,349 | ₩45,594 | +0.54% | 700 |
|---|
| 2025.11.07 | ₩44,708 | ₩45,042 | ₩44,388 | ₩45,002 | +0.66% | 1.6천 |
|---|
| 2025.11.06 | ₩45,389 | ₩45,389 | ₩45,229 | ₩45,369 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩44,975 | ₩45,250 | ₩44,882 | ₩45,174 | +0.44% | 2.1천 |
|---|
| 2025.11.04 | ₩44,588 | ₩44,802 | ₩44,443 | ₩44,602 | +0.03% | 1.4천 |
|---|
| 2025.11.03 | ₩45,042 | ₩45,042 | ₩44,522 | ₩44,862 | -0.40% | 1.4천 |
|---|
| 2025.10.31 | ₩44,108 | ₩44,628 | ₩44,108 | ₩44,341 | +0.53% | 1.7천 |
|---|
| 2025.10.30 | ₩45,029 | ₩45,029 | ₩44,321 | ₩44,568 | -1.02% | 8.5천 |
|---|
| 2025.10.29 | ₩44,602 | ₩44,622 | ₩44,602 | ₩44,622 | +0.04% | 200 |
|---|
| 2025.10.28 | ₩44,482 | ₩44,835 | ₩44,482 | ₩44,755 | +0.62% | 1.2천 |
|---|
| 2025.10.27 | ₩45,136 | ₩45,136 | ₩44,336 | ₩44,595 | -1.20% | 4.6천 |
|---|
| 2025.10.24 | ₩44,935 | ₩44,935 | ₩44,562 | ₩44,691 | -0.54% | 5.8천 |
|---|
| 2025.10.23 | ₩44,655 | ₩44,655 | ₩44,255 | ₩44,479 | -0.39% | 1.2천 |
|---|
| 2025.10.22 | ₩44,188 | ₩44,403 | ₩44,121 | ₩44,168 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩44,528 | ₩44,528 | ₩44,295 | ₩44,387 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩44,508 | ₩45,002 | ₩44,508 | ₩44,835 | +0.73% | 3.5천 |
|---|
| 2025.10.17 | ₩44,586 | ₩44,935 | ₩44,586 | ₩44,667 | +0.18% | 2.2천 |
|---|
| 2025.10.16 | ₩45,202 | ₩45,202 | ₩44,922 | ₩44,922 | -0.62% | 1.3천 |
|---|
| 2025.10.15 | ₩44,789 | ₩44,949 | ₩44,648 | ₩44,648 | -0.31% | 1.5천 |
|---|
| 2025.10.14 | ₩44,184 | ₩44,421 | ₩44,184 | ₩44,321 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩44,922 | ₩44,922 | ₩44,401 | ₩44,615 | -0.68% | 2.1천 |
|---|
| 2025.10.10 | ₩44,522 | ₩44,522 | ₩43,948 | ₩44,001 | -1.17% | 1.2천 |
|---|