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 | ₩42,877 | ₩43,030 | ₩42,877 | ₩42,903 | +0.06% | 700 |
| 2026.10.08 | ₩42,561 | ₩42,561 | ₩42,202 | ₩42,382 | -0.42% | 600 |
| 2026.10.07 | ₩42,663 | ₩42,663 | ₩42,599 | ₩42,599 | -0.15% | 700 |
| 2026.10.06 | ₩43,097 | ₩43,184 | ₩43,017 | ₩43,184 | +0.20% | 2.1천 |
| 2026.10.05 | ₩42,964 | ₩42,990 | ₩42,964 | ₩42,990 | +0.06% | 1.2천 |
| 2026.10.02 | ₩42,509 | ₩42,727 | ₩42,509 | ₩42,727 | +0.51% | 300 |
| 2026.10.01 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 400 |
| 2026.09.30 | ₩43,022 | ₩43,022 | ₩43,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,022 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩42,837 | ₩42,870 | ₩42,837 | ₩42,870 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩42,937 | ₩43,017 | ₩42,556 | ₩43,002 | +0.15% | 2.2천 |
|---|
| 2026.09.25 | ₩43,224 | ₩43,362 | ₩43,224 | ₩43,362 | +0.32% | 400 |
|---|
| 2026.09.24 | ₩43,124 | ₩43,391 | ₩43,124 | ₩43,197 | +0.17% | 2.7천 |
|---|
| 2026.09.23 | ₩44,059 | ₩44,059 | ₩43,988 | ₩43,988 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩44,486 | ₩44,881 | ₩44,486 | ₩44,881 | +0.89% | 1.3천 |
|---|
| 2026.09.21 | ₩44,700 | ₩44,847 | ₩44,553 | ₩44,708 | +0.02% | 900 |
|---|
| 2026.09.18 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,259 | ₩44,259 | ₩44,019 | ₩44,126 | -0.30% | 800 |
|---|
| 2026.09.15 | ₩43,859 | ₩43,925 | ₩43,840 | ₩43,925 | +0.15% | 1천 |
|---|
| 2026.09.14 | ₩44,086 | ₩44,170 | ₩43,872 | ₩44,170 | +0.19% | 700 |
|---|
| 2026.09.11 | ₩45,181 | ₩45,328 | ₩45,128 | ₩45,128 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩45,388 | ₩45,388 | ₩45,195 | ₩45,352 | -0.08% | 1.3천 |
|---|
| 2026.09.09 | ₩46,277 | ₩46,290 | ₩45,813 | ₩45,813 | -1.00% | 900 |
|---|
| 2026.09.08 | ₩45,916 | ₩46,323 | ₩45,916 | ₩46,310 | +0.86% | 4.7천 |
|---|
| 2026.09.04 | ₩45,649 | ₩45,879 | ₩45,649 | ₩45,879 | +0.50% | 900 |
|---|
| 2026.09.03 | ₩45,889 | ₩45,889 | ₩45,621 | ₩45,621 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩45,675 | ₩45,722 | ₩45,569 | ₩45,695 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩45,675 | ₩45,689 | ₩45,675 | ₩45,689 | +0.03% | 500 |
|---|
| 2026.08.31 | ₩45,702 | ₩45,702 | ₩45,475 | ₩45,677 | -0.06% | 1.4천 |
|---|
| 2026.08.28 | ₩45,582 | ₩45,800 | ₩45,582 | ₩45,800 | +0.48% | 800 |
|---|
| 2026.08.27 | ₩46,338 | ₩46,381 | ₩46,338 | ₩46,381 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩45,969 | ₩46,134 | ₩45,969 | ₩46,134 | +0.36% | 300 |
|---|
| 2026.08.25 | ₩46,156 | ₩46,424 | ₩46,156 | ₩46,410 | +0.55% | 2.1천 |
|---|
| 2026.08.24 | ₩45,716 | ₩45,734 | ₩45,623 | ₩45,734 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩46,404 | ₩46,404 | ₩46,218 | ₩46,227 | -0.38% | 800 |
|---|
| 2026.08.20 | ₩45,989 | ₩46,000 | ₩45,849 | ₩46,000 | +0.02% | 800 |
|---|
| 2026.08.19 | ₩45,876 | ₩46,063 | ₩45,876 | ₩46,063 | +0.41% | 400 |
|---|
| 2026.08.18 | ₩45,903 | ₩45,903 | ₩45,794 | ₩45,794 | -0.24% | 700 |
|---|
| 2026.08.17 | ₩46,597 | ₩46,597 | ₩46,170 | ₩46,176 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩45,983 | ₩46,210 | ₩45,422 | ₩46,043 | +0.13% | 3.4만 |
|---|
| 2026.08.13 | ₩46,210 | ₩46,326 | ₩46,183 | ₩46,326 | +0.25% | 700 |
|---|
| 2026.08.12 | ₩46,664 | ₩46,664 | ₩46,544 | ₩46,544 | -0.26% | 300 |
|---|
| 2026.08.11 | ₩46,056 | ₩46,056 | ₩45,837 | ₩45,976 | -0.17% | 800 |
|---|
| 2026.08.10 | ₩46,063 | ₩46,063 | ₩45,515 | ₩45,718 | -0.75% | 1.1천 |
|---|
| 2026.08.07 | ₩46,083 | ₩46,190 | ₩46,083 | ₩46,190 | +0.23% | 800 |
|---|
| 2026.08.06 | ₩45,876 | ₩45,876 | ₩44,313 | ₩45,829 | -0.10% | 2.9천 |
|---|
| 2026.08.05 | ₩45,716 | ₩45,716 | ₩44,414 | ₩45,375 | -0.75% | 1만 |
|---|
| 2026.08.04 | ₩46,050 | ₩46,063 | ₩45,916 | ₩46,056 | +0.01% | 1.9천 |
|---|
| 2026.08.03 | ₩45,482 | ₩45,622 | ₩45,462 | ₩45,531 | +0.11% | 4.9천 |
|---|
| 2026.07.31 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩45,889 | ₩45,936 | ₩45,649 | ₩45,936 | +0.10% | 3.7천 |
|---|
| 2026.07.29 | ₩45,241 | ₩45,241 | ₩44,800 | ₩44,890 | -0.78% | 1천 |
|---|
| 2026.07.28 | ₩45,876 | ₩45,889 | ₩45,716 | ₩45,716 | -0.35% | 1.9천 |
|---|
| 2026.07.27 | ₩46,637 | ₩46,637 | ₩46,357 | ₩46,470 | -0.36% | 1.3천 |
|---|
| 2026.07.24 | ₩46,945 | ₩47,092 | ₩46,791 | ₩46,791 | -0.33% | 2.2천 |
|---|
| 2026.07.23 | ₩47,252 | ₩47,385 | ₩47,252 | ₩47,272 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩47,531 | ₩47,531 | ₩47,365 | ₩47,365 | -0.35% | 600 |
|---|
| 2026.07.21 | ₩46,824 | ₩46,965 | ₩46,784 | ₩46,925 | +0.21% | 12.1만 |
|---|
| 2026.07.20 | ₩47,011 | ₩47,152 | ₩46,864 | ₩47,009 | -0.01% | 1.9천 |
|---|
| 2026.07.17 | ₩46,504 | ₩46,851 | ₩46,504 | ₩46,851 | +0.75% | 300 |
|---|
| 2026.07.16 | ₩47,285 | ₩47,285 | ₩46,811 | ₩46,811 | -1.00% | 1.5천 |
|---|
| 2026.07.15 | ₩47,292 | ₩47,706 | ₩47,252 | ₩47,385 | +0.20% | 2.3천 |
|---|
| 2026.07.14 | ₩47,319 | ₩47,319 | ₩47,218 | ₩47,218 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩46,958 | ₩46,958 | ₩46,490 | ₩46,490 | -1.00% | 1.4천 |
|---|
| 2026.07.10 | ₩46,758 | ₩46,798 | ₩46,490 | ₩46,651 | -0.23% | 1.7천 |
|---|
| 2026.07.09 | ₩46,357 | ₩46,717 | ₩46,357 | ₩46,484 | +0.27% | 2.5천 |
|---|
| 2026.07.08 | ₩46,317 | ₩46,717 | ₩46,050 | ₩46,564 | +0.53% | 1천 |
|---|
| 2026.07.07 | ₩47,065 | ₩47,065 | ₩46,477 | ₩46,721 | -0.73% | 4.9천 |
|---|
| 2026.07.06 | ₩47,038 | ₩47,572 | ₩47,038 | ₩47,532 | +1.05% | 1.5천 |
|---|
| 2026.07.02 | ₩47,399 | ₩47,906 | ₩46,933 | ₩47,112 | -0.61% | 2.4만 |
|---|
| 2026.07.01 | ₩47,385 | ₩47,506 | ₩47,213 | ₩47,213 | -0.36% | 3.2천 |
|---|
| 2026.06.30 | ₩47,305 | ₩47,571 | ₩47,305 | ₩47,571 | +0.56% | 1.8천 |
|---|
| 2026.06.29 | ₩47,613 | ₩47,613 | ₩47,038 | ₩47,272 | -0.72% | 8천 |
|---|
| 2026.06.26 | ₩48,013 | ₩48,013 | ₩47,793 | ₩47,793 | -0.46% | 600 |
|---|
| 2026.06.25 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩48,281 | ₩48,334 | ₩48,093 | ₩48,093 | -0.39% | 1.4천 |
|---|
| 2026.06.23 | ₩48,267 | ₩48,454 | ₩48,267 | ₩48,334 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩48,361 | ₩48,855 | ₩47,967 | ₩48,661 | +0.62% | 4.5천 |
|---|
| 2026.06.18 | ₩48,234 | ₩48,374 | ₩48,214 | ₩48,238 | +0.01% | 2.5천 |
|---|
| 2026.06.17 | ₩48,761 | ₩49,149 | ₩47,198 | ₩48,200 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩49,483 | ₩49,790 | ₩49,483 | ₩49,496 | +0.03% | 1.6천 |
|---|
| 2026.06.15 | ₩50,391 | ₩50,405 | ₩50,071 | ₩50,268 | -0.24% | 9.8만 |
|---|
| 2026.06.12 | ₩50,552 | ₩50,552 | ₩50,385 | ₩50,385 | -0.33% | 600 |
|---|
| 2026.06.11 | ₩49,730 | ₩50,231 | ₩49,309 | ₩50,231 | +1.01% | 3.8천 |
|---|
| 2026.06.10 | ₩49,790 | ₩49,807 | ₩49,516 | ₩49,516 | -0.55% | 500 |
|---|
| 2026.06.09 | ₩50,725 | ₩50,779 | ₩50,407 | ₩50,431 | -0.58% | 2.2천 |
|---|
| 2026.06.08 | ₩51,086 | ₩51,086 | ₩50,425 | ₩50,425 | -1.29% | 4.3천 |
|---|
| 2026.06.05 | ₩51,447 | ₩51,447 | ₩50,617 | ₩50,617 | -1.61% | 7.1천 |
|---|
| 2026.06.04 | ₩51,700 | ₩51,727 | ₩51,567 | ₩51,684 | -0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩52,662 | ₩52,729 | ₩52,235 | ₩52,235 | -0.81% | 5.7천 |
|---|
| 2026.06.02 | ₩52,475 | ₩53,036 | ₩52,462 | ₩52,970 | +0.94% | 3.9천 |
|---|
| 2026.06.01 | ₩52,716 | ₩52,716 | ₩52,128 | ₩52,382 | -0.63% | 2.7천 |
|---|
| 2026.05.29 | ₩52,596 | ₩52,796 | ₩52,555 | ₩52,589 | -0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩51,554 | ₩52,021 | ₩51,554 | ₩51,847 | +0.57% | 2.9천 |
|---|
| 2026.05.27 | ₩51,420 | ₩51,554 | ₩51,273 | ₩51,427 | +0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩51,473 | ₩51,834 | ₩50,538 | ₩51,781 | +0.60% | 1.1만 |
|---|
| 2026.05.22 | ₩50,498 | ₩50,872 | ₩50,498 | ₩50,629 | +0.26% | 7.5만 |
|---|
| 2026.05.21 | ₩50,111 | ₩50,919 | ₩50,111 | ₩50,919 | +1.61% | 2.8천 |
|---|
| 2026.05.20 | ₩49,964 | ₩50,672 | ₩49,964 | ₩50,471 | +1.02% | 4.2천 |
|---|
| 2026.05.19 | ₩50,024 | ₩50,204 | ₩50,017 | ₩50,057 | +0.07% | 1.5천 |
|---|
| 2026.05.18 | ₩50,431 | ₩50,565 | ₩50,298 | ₩50,498 | +0.13% | 8.4천 |
|---|
| 2026.05.15 | ₩50,298 | ₩50,552 | ₩49,429 | ₩50,298 | 0.00% | 6.4천 |
|---|
| 2026.05.14 | ₩51,674 | ₩51,794 | ₩51,407 | ₩51,560 | -0.22% | 4.4천 |
|---|
| 2026.05.13 | ₩51,620 | ₩52,048 | ₩51,179 | ₩51,861 | +0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩51,821 | ₩51,821 | ₩51,079 | ₩51,507 | -0.61% | 6.1천 |
|---|
| 2026.05.11 | ₩52,101 | ₩52,622 | ₩51,928 | ₩52,248 | +0.28% | 4.9만 |
|---|
| 2026.05.08 | ₩51,754 | ₩51,968 | ₩51,754 | ₩51,774 | +0.04% | 4.6천 |
|---|
| 2026.05.07 | ₩52,101 | ₩52,222 | ₩51,411 | ₩51,583 | -0.99% | 4.2천 |
|---|
| 2026.05.06 | ₩52,435 | ₩52,716 | ₩52,262 | ₩52,553 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩52,075 | ₩52,449 | ₩52,075 | ₩52,449 | +0.72% | 5천 |
|---|
| 2026.05.04 | ₩52,088 | ₩52,141 | ₩51,787 | ₩51,787 | -0.58% | 1.1만 |
|---|
| 2026.05.01 | ₩52,034 | ₩52,115 | ₩51,914 | ₩52,014 | -0.04% | 1.9천 |
|---|
| 2026.04.30 | ₩50,966 | ₩51,941 | ₩50,966 | ₩51,916 | +1.86% | 5천 |
|---|
| 2026.04.29 | ₩51,233 | ₩51,233 | ₩50,772 | ₩50,772 | -0.90% | 4.3천 |
|---|
| 2026.04.28 | ₩51,312 | ₩51,312 | ₩50,966 | ₩51,079 | -0.45% | 1.6천 |
|---|
| 2026.04.27 | ₩51,699 | ₩51,699 | ₩51,420 | ₩51,574 | -0.24% | 2.3천 |
|---|
| 2026.04.24 | ₩51,246 | ₩51,246 | ₩50,892 | ₩51,022 | -0.44% | 3.3천 |
|---|
| 2026.04.23 | ₩50,792 | ₩51,392 | ₩50,792 | ₩50,992 | +0.39% | 4.4천 |
|---|
| 2026.04.22 | ₩50,946 | ₩50,946 | ₩50,558 | ₩50,608 | -0.66% | 1.5천 |
|---|
| 2026.04.21 | ₩50,926 | ₩50,926 | ₩50,001 | ₩50,001 | -1.82% | 3.9천 |
|---|
| 2026.04.20 | ₩51,006 | ₩51,113 | ₩50,658 | ₩50,819 | -0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩51,500 | ₩51,500 | ₩50,458 | ₩50,652 | -1.65% | 4.1천 |
|---|
| 2026.04.16 | ₩52,008 | ₩52,008 | ₩51,206 | ₩51,501 | -0.97% | 6.2천 |
|---|
| 2026.04.15 | ₩52,155 | ₩52,155 | ₩51,941 | ₩52,061 | -0.18% | 3.6천 |
|---|
| 2026.04.14 | ₩52,021 | ₩52,021 | ₩51,781 | ₩51,794 | -0.44% | 1.6천 |
|---|
| 2026.04.13 | ₩51,273 | ₩52,743 | ₩51,015 | ₩51,413 | +0.27% | 3.1만 |
|---|
| 2026.04.10 | ₩50,966 | ₩51,260 | ₩50,939 | ₩51,117 | +0.30% | 1만 |
|---|
| 2026.04.09 | ₩50,765 | ₩50,765 | ₩50,634 | ₩50,634 | -0.26% | 7천 |
|---|
| 2026.04.08 | ₩51,019 | ₩51,019 | ₩50,199 | ₩50,199 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩49,496 | ₩49,703 | ₩49,029 | ₩49,703 | +0.42% | 5.6천 |
|---|
| 2026.04.06 | ₩49,616 | ₩49,710 | ₩49,389 | ₩49,570 | -0.09% | 5.2천 |
|---|
| 2026.04.02 | ₩49,029 | ₩49,697 | ₩47,826 | ₩49,615 | +1.20% | 2.2만 |
|---|
| 2026.04.01 | ₩48,655 | ₩49,750 | ₩48,655 | ₩49,550 | +1.84% | 2.8천 |
|---|
| 2026.03.31 | ₩48,628 | ₩49,428 | ₩48,454 | ₩49,304 | +1.39% | 2천 |
|---|
| 2026.03.30 | ₩48,200 | ₩48,200 | ₩47,826 | ₩48,027 | -0.36% | 3.9천 |
|---|
| 2026.03.27 | ₩47,546 | ₩48,855 | ₩47,546 | ₩47,555 | +0.02% | 2.2천 |
|---|
| 2026.03.26 | ₩48,788 | ₩48,828 | ₩48,594 | ₩48,594 | -0.40% | 5.5천 |
|---|
| 2026.03.25 | ₩48,828 | ₩49,129 | ₩48,828 | ₩48,868 | +0.08% | 1.6천 |
|---|
| 2026.03.24 | ₩47,065 | ₩48,053 | ₩47,065 | ₩47,948 | +1.88% | 1.7천 |
|---|
| 2026.03.23 | ₩47,639 | ₩48,134 | ₩47,639 | ₩47,833 | +0.41% | 1.8만 |
|---|
| 2026.03.20 | ₩48,120 | ₩48,120 | ₩47,426 | ₩47,562 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩48,307 | ₩48,895 | ₩48,220 | ₩48,836 | +1.10% | 3.1천 |
|---|
| 2026.03.18 | ₩48,147 | ₩48,636 | ₩48,147 | ₩48,176 | +0.06% | 1.2천 |
|---|
| 2026.03.17 | ₩47,840 | ₩48,773 | ₩47,840 | ₩48,621 | +1.63% | 1.6만 |
|---|
| 2026.03.16 | ₩48,200 | ₩48,427 | ₩48,187 | ₩48,313 | +0.23% | 1.6천 |
|---|
| 2026.03.13 | ₩48,120 | ₩48,120 | ₩47,178 | ₩47,198 | -1.92% | 1.5천 |
|---|
| 2026.03.12 | ₩47,893 | ₩47,893 | ₩47,572 | ₩47,679 | -0.45% | 2.9천 |
|---|
| 2026.03.11 | ₩48,374 | ₩48,374 | ₩48,267 | ₩48,359 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩48,394 | ₩48,594 | ₩48,107 | ₩48,207 | -0.39% | 2.8천 |
|---|
| 2026.03.09 | ₩47,960 | ₩48,548 | ₩47,479 | ₩48,548 | +1.23% | 3.1천 |
|---|
| 2026.03.06 | ₩48,013 | ₩48,303 | ₩48,013 | ₩48,303 | +0.60% | 1.4천 |
|---|
| 2026.03.05 | ₩48,441 | ₩48,441 | ₩48,073 | ₩48,180 | -0.54% | 1.4천 |
|---|
| 2026.03.04 | ₩48,160 | ₩48,481 | ₩48,160 | ₩48,481 | +0.67% | 600 |
|---|
| 2026.03.03 | ₩48,147 | ₩48,147 | ₩47,078 | ₩47,949 | -0.41% | 1.6만 |
|---|
| 2026.03.02 | ₩49,296 | ₩49,763 | ₩49,296 | ₩49,610 | +0.64% | 2.1천 |
|---|
| 2026.02.27 | ₩49,710 | ₩49,710 | ₩49,309 | ₩49,369 | -0.69% | 2.1천 |
|---|
| 2026.02.26 | ₩49,924 | ₩50,017 | ₩49,643 | ₩50,007 | +0.17% | 3.6천 |
|---|
| 2026.02.25 | ₩49,844 | ₩50,391 | ₩49,844 | ₩50,183 | +0.68% | 1.4만 |
|---|
| 2026.02.24 | ₩49,844 | ₩50,077 | ₩49,844 | ₩49,930 | +0.17% | 1천 |
|---|
| 2026.02.23 | ₩49,830 | ₩49,950 | ₩49,830 | ₩49,890 | +0.12% | 2.6천 |
|---|
| 2026.02.20 | ₩49,590 | ₩49,897 | ₩49,590 | ₩49,755 | +0.33% | 2.3천 |
|---|
| 2026.02.19 | ₩49,590 | ₩49,697 | ₩49,428 | ₩49,588 | -0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩50,218 | ₩50,338 | ₩49,810 | ₩49,850 | -0.73% | 4천 |
|---|
| 2026.02.17 | ₩49,616 | ₩50,164 | ₩49,616 | ₩50,047 | +0.87% | 1.5천 |
|---|
| 2026.02.13 | ₩49,042 | ₩49,483 | ₩49,042 | ₩49,296 | +0.52% | 2.8천 |
|---|
| 2026.02.12 | ₩50,284 | ₩50,739 | ₩49,356 | ₩49,543 | -1.47% | 8.5천 |
|---|
| 2026.02.11 | ₩49,924 | ₩49,990 | ₩49,576 | ₩49,799 | -0.25% | 7.6천 |
|---|
| 2026.02.10 | ₩49,429 | ₩49,429 | ₩49,095 | ₩49,340 | -0.18% | 800 |
|---|
| 2026.02.09 | ₩48,908 | ₩49,296 | ₩48,895 | ₩49,049 | +0.29% | 3.8천 |
|---|
| 2026.02.06 | ₩48,414 | ₩48,534 | ₩48,414 | ₩48,530 | +0.24% | 900 |
|---|
| 2026.02.05 | ₩47,786 | ₩47,786 | ₩47,435 | ₩47,435 | -0.74% | 1.9천 |
|---|
| 2026.02.04 | ₩48,748 | ₩48,748 | ₩48,053 | ₩48,174 | -1.18% | 1.9천 |
|---|
| 2026.02.03 | ₩48,267 | ₩48,326 | ₩48,134 | ₩48,326 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩47,586 | ₩47,933 | ₩47,586 | ₩47,868 | +0.59% | 1.1천 |
|---|
| 2026.01.30 | ₩48,387 | ₩48,387 | ₩47,759 | ₩47,846 | -1.12% | 2.7천 |
|---|
| 2026.01.29 | ₩48,107 | ₩48,548 | ₩48,107 | ₩48,501 | +0.82% | 5천 |
|---|
| 2026.01.28 | ₩48,414 | ₩48,681 | ₩48,361 | ₩48,681 | +0.55% | 1.9천 |
|---|
| 2026.01.27 | ₩48,655 | ₩49,042 | ₩48,655 | ₩49,031 | +0.77% | 5.9천 |
|---|
| 2026.01.26 | ₩47,773 | ₩48,321 | ₩47,773 | ₩48,076 | +0.63% | 6.4천 |
|---|
| 2026.01.23 | ₩47,025 | ₩47,706 | ₩47,025 | ₩47,706 | +1.45% | 3.1천 |
|---|
| 2026.01.22 | ₩46,945 | ₩47,401 | ₩46,945 | ₩47,401 | +0.97% | 3천 |
|---|
| 2026.01.21 | ₩45,689 | ₩46,277 | ₩45,689 | ₩46,218 | +1.16% | 7.4천 |
|---|
| 2026.01.20 | ₩46,290 | ₩46,290 | ₩45,782 | ₩45,936 | -0.76% | 5.2천 |
|---|
| 2026.01.16 | ₩46,397 | ₩46,397 | ₩46,343 | ₩46,377 | -0.04% | 2.4천 |
|---|
| 2026.01.15 | ₩46,363 | ₩46,363 | ₩46,163 | ₩46,163 | -0.43% | 1.9천 |
|---|
| 2026.01.14 | ₩46,357 | ₩46,357 | ₩46,223 | ₩46,355 | -0.00% | 1만 |
|---|
| 2026.01.13 | ₩46,052 | ₩46,130 | ₩45,929 | ₩46,027 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩45,328 | ₩45,836 | ₩45,328 | ₩45,635 | +0.68% | 1.3천 |
|---|
| 2026.01.09 | ₩45,956 | ₩45,956 | ₩45,784 | ₩45,784 | -0.38% | 800 |
|---|
| 2026.01.08 | ₩45,662 | ₩45,749 | ₩45,589 | ₩45,748 | +0.19% | 4.4천 |
|---|
| 2026.01.07 | ₩45,969 | ₩46,156 | ₩45,809 | ₩45,838 | -0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩45,836 | ₩46,163 | ₩45,836 | ₩46,163 | +0.71% | 5천 |
|---|
| 2026.01.05 | ₩45,328 | ₩45,785 | ₩45,074 | ₩45,491 | +0.36% | 3.1만 |
|---|
| 2026.01.02 | ₩44,861 | ₩45,265 | ₩44,861 | ₩45,265 | +0.90% | 5.9천 |
|---|
| 2025.12.31 | ₩44,413 | ₩44,420 | ₩44,273 | ₩44,393 | -0.05% | 2.8천 |
|---|
| 2025.12.30 | ₩44,353 | ₩44,687 | ₩44,353 | ₩44,583 | +0.52% | 3.7천 |
|---|
| 2025.12.29 | ₩44,573 | ₩44,687 | ₩44,540 | ₩44,647 | +0.16% | 5.8천 |
|---|
| 2025.12.26 | ₩44,760 | ₩44,820 | ₩44,760 | ₩44,820 | +0.13% | 500 |
|---|
| 2025.12.24 | ₩44,754 | ₩44,883 | ₩44,754 | ₩44,883 | +0.29% | 2.1천 |
|---|
| 2025.12.23 | ₩44,473 | ₩44,647 | ₩44,400 | ₩44,647 | +0.39% | 2.1천 |
|---|
| 2025.12.22 | ₩43,511 | ₩44,380 | ₩43,351 | ₩44,380 | +2.00% | 3.1만 |
|---|
| 2025.12.19 | ₩44,420 | ₩44,465 | ₩44,326 | ₩44,465 | +0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩44,259 | ₩44,360 | ₩44,259 | ₩44,265 | +0.01% | 2천 |
|---|
| 2025.12.17 | ₩43,959 | ₩43,959 | ₩43,959 | ₩43,959 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩44,767 | ₩44,767 | ₩44,608 | ₩44,633 | -0.30% | 700 |
|---|
| 2025.12.15 | ₩45,021 | ₩45,021 | ₩44,738 | ₩44,738 | -0.63% | 2.4천 |
|---|
| 2025.12.12 | ₩44,847 | ₩44,861 | ₩44,792 | ₩44,792 | -0.12% | 2.3천 |
|---|
| 2025.12.11 | ₩44,533 | ₩44,834 | ₩44,446 | ₩44,676 | +0.32% | 2.7천 |
|---|
| 2025.12.10 | ₩44,393 | ₩44,680 | ₩44,393 | ₩44,680 | +0.65% | 2.1천 |
|---|
| 2025.12.09 | ₩44,656 | ₩44,656 | ₩44,633 | ₩44,633 | -0.05% | 800 |
|---|
| 2025.12.08 | ₩44,727 | ₩44,727 | ₩44,433 | ₩44,599 | -0.29% | 1.6천 |
|---|
| 2025.12.05 | ₩45,169 | ₩45,169 | ₩44,593 | ₩44,593 | -1.27% | 1.3천 |
|---|
| 2025.12.04 | ₩45,021 | ₩45,235 | ₩45,021 | ₩45,215 | +0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩44,927 | ₩44,965 | ₩44,847 | ₩44,955 | +0.06% | 4.2천 |
|---|
| 2025.12.02 | ₩44,647 | ₩44,874 | ₩44,647 | ₩44,874 | +0.51% | 800 |
|---|
| 2025.12.01 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩44,647 | ₩44,966 | ₩44,647 | ₩44,966 | +0.72% | 800 |
|---|
| 2025.11.26 | ₩44,286 | ₩44,820 | ₩44,286 | ₩44,763 | +1.08% | 1.1천 |
|---|
| 2025.11.25 | ₩44,259 | ₩44,441 | ₩44,246 | ₩44,441 | +0.41% | 8.1천 |
|---|
| 2025.11.24 | ₩43,819 | ₩44,193 | ₩43,819 | ₩44,132 | +0.72% | 800 |
|---|
| 2025.11.21 | ₩43,391 | ₩43,738 | ₩43,017 | ₩43,672 | +0.65% | 2.3천 |
|---|
| 2025.11.20 | ₩44,353 | ₩44,353 | ₩43,595 | ₩43,595 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩44,051 | ₩44,051 | ₩43,776 | ₩43,995 | -0.13% | 3.9천 |
|---|
| 2025.11.18 | ₩44,169 | ₩44,373 | ₩44,169 | ₩44,373 | +0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩44,460 | ₩44,740 | ₩44,460 | ₩44,740 | +0.63% | 600 |
|---|
| 2025.11.14 | ₩44,496 | ₩44,560 | ₩44,496 | ₩44,560 | +0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩44,727 | ₩44,727 | ₩44,500 | ₩44,535 | -0.43% | 1.3천 |
|---|
| 2025.11.12 | ₩45,849 | ₩45,849 | ₩45,555 | ₩45,789 | -0.13% | 1.3천 |
|---|
| 2025.11.11 | ₩45,406 | ₩45,422 | ₩45,197 | ₩45,410 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩45,382 | ₩45,626 | ₩45,382 | ₩45,626 | +0.54% | 700 |
|---|
| 2025.11.07 | ₩44,740 | ₩45,074 | ₩44,420 | ₩45,034 | +0.66% | 1.6천 |
|---|
| 2025.11.06 | ₩45,422 | ₩45,422 | ₩45,261 | ₩45,402 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩45,007 | ₩45,283 | ₩44,914 | ₩45,207 | +0.44% | 2.1천 |
|---|
| 2025.11.04 | ₩44,620 | ₩44,834 | ₩44,474 | ₩44,633 | +0.03% | 1.4천 |
|---|
| 2025.11.03 | ₩45,074 | ₩45,074 | ₩44,553 | ₩44,894 | -0.40% | 1.4천 |
|---|
| 2025.10.31 | ₩44,139 | ₩44,660 | ₩44,139 | ₩44,373 | +0.53% | 1.7천 |
|---|
| 2025.10.30 | ₩45,061 | ₩45,061 | ₩44,353 | ₩44,600 | -1.02% | 8.5천 |
|---|
| 2025.10.29 | ₩44,633 | ₩44,653 | ₩44,633 | ₩44,653 | +0.04% | 200 |
|---|
| 2025.10.28 | ₩44,513 | ₩44,867 | ₩44,513 | ₩44,787 | +0.62% | 1.2천 |
|---|
| 2025.10.27 | ₩45,168 | ₩45,168 | ₩44,368 | ₩44,627 | -1.20% | 4.6천 |
|---|
| 2025.10.24 | ₩44,967 | ₩44,967 | ₩44,593 | ₩44,723 | -0.54% | 5.8천 |
|---|
| 2025.10.23 | ₩44,687 | ₩44,687 | ₩44,286 | ₩44,511 | -0.39% | 1.2천 |
|---|
| 2025.10.22 | ₩44,219 | ₩44,434 | ₩44,152 | ₩44,199 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩44,560 | ₩44,560 | ₩44,326 | ₩44,418 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩44,540 | ₩45,034 | ₩44,540 | ₩44,867 | +0.73% | 3.5천 |
|---|
| 2025.10.17 | ₩44,617 | ₩44,967 | ₩44,617 | ₩44,699 | +0.18% | 2.2천 |
|---|
| 2025.10.16 | ₩45,235 | ₩45,235 | ₩44,954 | ₩44,954 | -0.62% | 1.3천 |
|---|
| 2025.10.15 | ₩44,820 | ₩44,981 | ₩44,680 | ₩44,680 | -0.31% | 1.5천 |
|---|
| 2025.10.14 | ₩44,215 | ₩44,453 | ₩44,215 | ₩44,353 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩44,954 | ₩44,954 | ₩44,433 | ₩44,647 | -0.68% | 2.1천 |
|---|
| 2025.10.10 | ₩44,553 | ₩44,553 | ₩43,979 | ₩44,032 | -1.17% | 1.2천 |
|---|