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 | ₩42,821 | ₩42,974 | ₩42,821 | ₩42,847 | +0.06% | 700 |
| 2026.10.08 | ₩42,506 | ₩42,506 | ₩42,147 | ₩42,327 | -0.42% | 600 |
| 2026.10.07 | ₩42,607 | ₩42,607 | ₩42,543 | ₩42,543 | -0.15% | 700 |
| 2026.10.06 | ₩43,041 | ₩43,127 | ₩42,961 | ₩43,127 | +0.20% | 2.1천 |
| 2026.10.05 | ₩42,907 | ₩42,934 | ₩42,907 | ₩42,934 | +0.06% | 1.2천 |
| 2026.10.02 | ₩42,454 | ₩42,671 | ₩42,454 | ₩42,671 | +0.51% | 300 |
| 2026.10.01 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 400 |
| 2026.09.30 | ₩42,966 | ₩42,966 | ₩42,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,966 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩42,780 | ₩42,814 | ₩42,780 | ₩42,814 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩42,881 | ₩42,961 | ₩42,500 | ₩42,946 | +0.15% | 2.2천 |
|---|
| 2026.09.25 | ₩43,167 | ₩43,305 | ₩43,167 | ₩43,305 | +0.32% | 400 |
|---|
| 2026.09.24 | ₩43,067 | ₩43,334 | ₩43,067 | ₩43,141 | +0.17% | 2.7천 |
|---|
| 2026.09.23 | ₩44,001 | ₩44,001 | ₩43,931 | ₩43,931 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩44,428 | ₩44,822 | ₩44,428 | ₩44,822 | +0.89% | 1.3천 |
|---|
| 2026.09.21 | ₩44,642 | ₩44,788 | ₩44,495 | ₩44,650 | +0.02% | 900 |
|---|
| 2026.09.18 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩44,201 | ₩44,201 | ₩43,961 | ₩44,068 | -0.30% | 800 |
|---|
| 2026.09.15 | ₩43,801 | ₩43,868 | ₩43,782 | ₩43,868 | +0.15% | 1천 |
|---|
| 2026.09.14 | ₩44,028 | ₩44,112 | ₩43,814 | ₩44,112 | +0.19% | 700 |
|---|
| 2026.09.11 | ₩45,122 | ₩45,269 | ₩45,069 | ₩45,069 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩45,329 | ₩45,329 | ₩45,135 | ₩45,293 | -0.08% | 1.3천 |
|---|
| 2026.09.09 | ₩46,216 | ₩46,229 | ₩45,753 | ₩45,753 | -1.00% | 900 |
|---|
| 2026.09.08 | ₩45,856 | ₩46,263 | ₩45,856 | ₩46,249 | +0.86% | 4.7천 |
|---|
| 2026.09.04 | ₩45,589 | ₩45,818 | ₩45,589 | ₩45,818 | +0.50% | 900 |
|---|
| 2026.09.03 | ₩45,829 | ₩45,829 | ₩45,561 | ₩45,561 | -0.59% | 1.7천 |
|---|
| 2026.09.02 | ₩45,616 | ₩45,662 | ₩45,509 | ₩45,636 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩45,616 | ₩45,629 | ₩45,616 | ₩45,629 | +0.03% | 500 |
|---|
| 2026.08.31 | ₩45,642 | ₩45,642 | ₩45,415 | ₩45,617 | -0.06% | 1.4천 |
|---|
| 2026.08.28 | ₩45,522 | ₩45,740 | ₩45,522 | ₩45,740 | +0.48% | 800 |
|---|
| 2026.08.27 | ₩46,277 | ₩46,320 | ₩46,277 | ₩46,320 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩45,909 | ₩46,073 | ₩45,909 | ₩46,073 | +0.36% | 300 |
|---|
| 2026.08.25 | ₩46,096 | ₩46,363 | ₩46,096 | ₩46,349 | +0.55% | 2.1천 |
|---|
| 2026.08.24 | ₩45,656 | ₩45,674 | ₩45,564 | ₩45,674 | +0.04% | 1.5천 |
|---|
| 2026.08.21 | ₩46,343 | ₩46,343 | ₩46,157 | ₩46,167 | -0.38% | 800 |
|---|
| 2026.08.20 | ₩45,929 | ₩45,940 | ₩45,789 | ₩45,940 | +0.02% | 800 |
|---|
| 2026.08.19 | ₩45,816 | ₩46,003 | ₩45,816 | ₩46,003 | +0.41% | 400 |
|---|
| 2026.08.18 | ₩45,842 | ₩45,842 | ₩45,734 | ₩45,734 | -0.24% | 700 |
|---|
| 2026.08.17 | ₩46,536 | ₩46,536 | ₩46,109 | ₩46,116 | -0.90% | 1.6천 |
|---|
| 2026.08.14 | ₩45,922 | ₩46,149 | ₩45,362 | ₩45,983 | +0.13% | 3.4만 |
|---|
| 2026.08.13 | ₩46,149 | ₩46,265 | ₩46,123 | ₩46,265 | +0.25% | 700 |
|---|
| 2026.08.12 | ₩46,603 | ₩46,603 | ₩46,483 | ₩46,483 | -0.26% | 300 |
|---|
| 2026.08.11 | ₩45,996 | ₩45,996 | ₩45,777 | ₩45,916 | -0.17% | 800 |
|---|
| 2026.08.10 | ₩46,003 | ₩46,003 | ₩45,456 | ₩45,658 | -0.75% | 1.1천 |
|---|
| 2026.08.07 | ₩46,023 | ₩46,129 | ₩46,023 | ₩46,129 | +0.23% | 800 |
|---|
| 2026.08.06 | ₩45,816 | ₩45,816 | ₩44,255 | ₩45,769 | -0.10% | 2.9천 |
|---|
| 2026.08.05 | ₩45,656 | ₩45,656 | ₩44,356 | ₩45,315 | -0.75% | 1만 |
|---|
| 2026.08.04 | ₩45,989 | ₩46,003 | ₩45,856 | ₩45,996 | +0.01% | 1.9천 |
|---|
| 2026.08.03 | ₩45,422 | ₩45,562 | ₩45,402 | ₩45,472 | +0.11% | 4.9천 |
|---|
| 2026.07.31 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩45,829 | ₩45,876 | ₩45,589 | ₩45,876 | +0.10% | 3.7천 |
|---|
| 2026.07.29 | ₩45,182 | ₩45,182 | ₩44,742 | ₩44,831 | -0.78% | 1천 |
|---|
| 2026.07.28 | ₩45,816 | ₩45,829 | ₩45,656 | ₩45,656 | -0.35% | 1.9천 |
|---|
| 2026.07.27 | ₩46,576 | ₩46,576 | ₩46,296 | ₩46,409 | -0.36% | 1.3천 |
|---|
| 2026.07.24 | ₩46,883 | ₩47,030 | ₩46,730 | ₩46,730 | -0.33% | 2.2천 |
|---|
| 2026.07.23 | ₩47,190 | ₩47,323 | ₩47,190 | ₩47,210 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩47,469 | ₩47,469 | ₩47,303 | ₩47,303 | -0.35% | 600 |
|---|
| 2026.07.21 | ₩46,763 | ₩46,903 | ₩46,723 | ₩46,863 | +0.21% | 12.1만 |
|---|
| 2026.07.20 | ₩46,950 | ₩47,090 | ₩46,803 | ₩46,947 | -0.01% | 1.9천 |
|---|
| 2026.07.17 | ₩46,443 | ₩46,790 | ₩46,443 | ₩46,790 | +0.75% | 300 |
|---|
| 2026.07.16 | ₩47,223 | ₩47,223 | ₩46,750 | ₩46,750 | -1.00% | 1.5천 |
|---|
| 2026.07.15 | ₩47,230 | ₩47,644 | ₩47,190 | ₩47,323 | +0.20% | 2.3천 |
|---|
| 2026.07.14 | ₩47,257 | ₩47,257 | ₩47,157 | ₩47,157 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩46,896 | ₩46,896 | ₩46,429 | ₩46,429 | -1.00% | 1.4천 |
|---|
| 2026.07.10 | ₩46,696 | ₩46,736 | ₩46,429 | ₩46,590 | -0.23% | 1.7천 |
|---|
| 2026.07.09 | ₩46,296 | ₩46,656 | ₩46,296 | ₩46,423 | +0.27% | 2.5천 |
|---|
| 2026.07.08 | ₩46,256 | ₩46,656 | ₩45,989 | ₩46,503 | +0.53% | 1천 |
|---|
| 2026.07.07 | ₩47,003 | ₩47,003 | ₩46,416 | ₩46,660 | -0.73% | 4.9천 |
|---|
| 2026.07.06 | ₩46,976 | ₩47,510 | ₩46,976 | ₩47,470 | +1.05% | 1.5천 |
|---|
| 2026.07.02 | ₩47,337 | ₩47,844 | ₩46,871 | ₩47,050 | -0.61% | 2.4만 |
|---|
| 2026.07.01 | ₩47,323 | ₩47,443 | ₩47,151 | ₩47,151 | -0.36% | 3.2천 |
|---|
| 2026.06.30 | ₩47,243 | ₩47,509 | ₩47,243 | ₩47,509 | +0.56% | 1.8천 |
|---|
| 2026.06.29 | ₩47,550 | ₩47,550 | ₩46,976 | ₩47,210 | -0.72% | 8천 |
|---|
| 2026.06.26 | ₩47,950 | ₩47,950 | ₩47,730 | ₩47,730 | -0.46% | 600 |
|---|
| 2026.06.25 | ₩48,111 | ₩48,111 | ₩48,111 | ₩48,111 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩48,217 | ₩48,271 | ₩48,030 | ₩48,030 | -0.39% | 1.4천 |
|---|
| 2026.06.23 | ₩48,204 | ₩48,391 | ₩48,204 | ₩48,271 | +0.14% | 900 |
|---|
| 2026.06.22 | ₩48,297 | ₩48,791 | ₩47,904 | ₩48,598 | +0.62% | 4.5천 |
|---|
| 2026.06.18 | ₩48,171 | ₩48,311 | ₩48,151 | ₩48,175 | +0.01% | 2.5천 |
|---|
| 2026.06.17 | ₩48,698 | ₩49,084 | ₩47,137 | ₩48,137 | -1.15% | 6.6천 |
|---|
| 2026.06.16 | ₩49,418 | ₩49,725 | ₩49,418 | ₩49,431 | +0.03% | 1.6천 |
|---|
| 2026.06.15 | ₩50,325 | ₩50,339 | ₩50,005 | ₩50,203 | -0.24% | 9.8만 |
|---|
| 2026.06.12 | ₩50,485 | ₩50,485 | ₩50,319 | ₩50,319 | -0.33% | 600 |
|---|
| 2026.06.11 | ₩49,665 | ₩50,165 | ₩49,245 | ₩50,165 | +1.01% | 3.8천 |
|---|
| 2026.06.10 | ₩49,725 | ₩49,742 | ₩49,451 | ₩49,451 | -0.55% | 500 |
|---|
| 2026.06.09 | ₩50,659 | ₩50,712 | ₩50,341 | ₩50,365 | -0.58% | 2.2천 |
|---|
| 2026.06.08 | ₩51,019 | ₩51,019 | ₩50,359 | ₩50,359 | -1.29% | 4.3천 |
|---|
| 2026.06.05 | ₩51,379 | ₩51,379 | ₩50,551 | ₩50,551 | -1.61% | 7.1천 |
|---|
| 2026.06.04 | ₩51,633 | ₩51,659 | ₩51,499 | ₩51,617 | -0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩52,593 | ₩52,660 | ₩52,166 | ₩52,166 | -0.81% | 5.7천 |
|---|
| 2026.06.02 | ₩52,407 | ₩52,967 | ₩52,393 | ₩52,900 | +0.94% | 3.9천 |
|---|
| 2026.06.01 | ₩52,647 | ₩52,647 | ₩52,060 | ₩52,313 | -0.63% | 2.7천 |
|---|
| 2026.05.29 | ₩52,527 | ₩52,727 | ₩52,487 | ₩52,520 | -0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩51,486 | ₩51,953 | ₩51,486 | ₩51,780 | +0.57% | 2.9천 |
|---|
| 2026.05.27 | ₩51,353 | ₩51,486 | ₩51,206 | ₩51,359 | +0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩51,406 | ₩51,766 | ₩50,472 | ₩51,713 | +0.60% | 1.1만 |
|---|
| 2026.05.22 | ₩50,432 | ₩50,806 | ₩50,432 | ₩50,563 | +0.26% | 7.5만 |
|---|
| 2026.05.21 | ₩50,045 | ₩50,852 | ₩50,045 | ₩50,852 | +1.61% | 2.8천 |
|---|
| 2026.05.20 | ₩49,898 | ₩50,605 | ₩49,898 | ₩50,405 | +1.02% | 4.2천 |
|---|
| 2026.05.19 | ₩49,958 | ₩50,138 | ₩49,952 | ₩49,992 | +0.07% | 1.5천 |
|---|
| 2026.05.18 | ₩50,365 | ₩50,499 | ₩50,232 | ₩50,432 | +0.13% | 8.4천 |
|---|
| 2026.05.15 | ₩50,232 | ₩50,485 | ₩49,365 | ₩50,232 | 0.00% | 6.4천 |
|---|
| 2026.05.14 | ₩51,606 | ₩51,726 | ₩51,339 | ₩51,493 | -0.22% | 4.4천 |
|---|
| 2026.05.13 | ₩51,553 | ₩51,980 | ₩51,112 | ₩51,793 | +0.47% | 2.1천 |
|---|
| 2026.05.12 | ₩51,753 | ₩51,753 | ₩51,012 | ₩51,439 | -0.61% | 6.1천 |
|---|
| 2026.05.11 | ₩52,033 | ₩52,553 | ₩51,860 | ₩52,180 | +0.28% | 4.9만 |
|---|
| 2026.05.08 | ₩51,686 | ₩51,900 | ₩51,686 | ₩51,706 | +0.04% | 4.6천 |
|---|
| 2026.05.07 | ₩52,033 | ₩52,153 | ₩51,343 | ₩51,515 | -0.99% | 4.2천 |
|---|
| 2026.05.06 | ₩52,367 | ₩52,647 | ₩52,193 | ₩52,484 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩52,006 | ₩52,380 | ₩52,006 | ₩52,380 | +0.72% | 5천 |
|---|
| 2026.05.04 | ₩52,020 | ₩52,073 | ₩51,719 | ₩51,719 | -0.58% | 1.1만 |
|---|
| 2026.05.01 | ₩51,966 | ₩52,046 | ₩51,846 | ₩51,946 | -0.04% | 1.9천 |
|---|
| 2026.04.30 | ₩50,899 | ₩51,873 | ₩50,899 | ₩51,848 | +1.86% | 5천 |
|---|
| 2026.04.29 | ₩51,166 | ₩51,166 | ₩50,706 | ₩50,706 | -0.90% | 4.3천 |
|---|
| 2026.04.28 | ₩51,245 | ₩51,245 | ₩50,899 | ₩51,012 | -0.45% | 1.6천 |
|---|
| 2026.04.27 | ₩51,631 | ₩51,631 | ₩51,353 | ₩51,506 | -0.24% | 2.3천 |
|---|
| 2026.04.24 | ₩51,179 | ₩51,179 | ₩50,826 | ₩50,955 | -0.44% | 3.3천 |
|---|
| 2026.04.23 | ₩50,726 | ₩51,325 | ₩50,726 | ₩50,926 | +0.39% | 4.4천 |
|---|
| 2026.04.22 | ₩50,879 | ₩50,879 | ₩50,492 | ₩50,541 | -0.66% | 1.5천 |
|---|
| 2026.04.21 | ₩50,859 | ₩50,859 | ₩49,936 | ₩49,936 | -1.82% | 3.9천 |
|---|
| 2026.04.20 | ₩50,939 | ₩51,046 | ₩50,592 | ₩50,752 | -0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩51,433 | ₩51,433 | ₩50,392 | ₩50,585 | -1.65% | 4.1천 |
|---|
| 2026.04.16 | ₩51,940 | ₩51,940 | ₩51,139 | ₩51,434 | -0.97% | 6.2천 |
|---|
| 2026.04.15 | ₩52,086 | ₩52,086 | ₩51,873 | ₩51,993 | -0.18% | 3.6천 |
|---|
| 2026.04.14 | ₩51,953 | ₩51,953 | ₩51,713 | ₩51,726 | -0.44% | 1.6천 |
|---|
| 2026.04.13 | ₩51,206 | ₩52,673 | ₩50,948 | ₩51,346 | +0.27% | 3.1만 |
|---|
| 2026.04.10 | ₩50,899 | ₩51,192 | ₩50,872 | ₩51,050 | +0.30% | 1만 |
|---|
| 2026.04.09 | ₩50,699 | ₩50,699 | ₩50,568 | ₩50,568 | -0.26% | 7천 |
|---|
| 2026.04.08 | ₩50,952 | ₩50,952 | ₩50,133 | ₩50,133 | -1.61% | 1.1천 |
|---|
| 2026.04.07 | ₩49,431 | ₩49,638 | ₩48,964 | ₩49,638 | +0.42% | 5.6천 |
|---|
| 2026.04.06 | ₩49,551 | ₩49,645 | ₩49,325 | ₩49,505 | -0.09% | 5.2천 |
|---|
| 2026.04.02 | ₩48,964 | ₩49,631 | ₩47,764 | ₩49,550 | +1.20% | 2.2만 |
|---|
| 2026.04.01 | ₩48,591 | ₩49,685 | ₩48,591 | ₩49,485 | +1.84% | 2.8천 |
|---|
| 2026.03.31 | ₩48,564 | ₩49,363 | ₩48,391 | ₩49,239 | +1.39% | 2천 |
|---|
| 2026.03.30 | ₩48,137 | ₩48,137 | ₩47,764 | ₩47,964 | -0.36% | 3.9천 |
|---|
| 2026.03.27 | ₩47,483 | ₩48,791 | ₩47,483 | ₩47,493 | +0.02% | 2.2천 |
|---|
| 2026.03.26 | ₩48,724 | ₩48,764 | ₩48,531 | ₩48,531 | -0.40% | 5.5천 |
|---|
| 2026.03.25 | ₩48,764 | ₩49,064 | ₩48,764 | ₩48,804 | +0.08% | 1.6천 |
|---|
| 2026.03.24 | ₩47,003 | ₩47,990 | ₩47,003 | ₩47,885 | +1.88% | 1.7천 |
|---|
| 2026.03.23 | ₩47,577 | ₩48,071 | ₩47,577 | ₩47,770 | +0.41% | 1.8만 |
|---|
| 2026.03.20 | ₩48,057 | ₩48,057 | ₩47,363 | ₩47,499 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩48,244 | ₩48,831 | ₩48,157 | ₩48,772 | +1.10% | 3.1천 |
|---|
| 2026.03.18 | ₩48,084 | ₩48,572 | ₩48,084 | ₩48,113 | +0.06% | 1.2천 |
|---|
| 2026.03.17 | ₩47,777 | ₩48,710 | ₩47,777 | ₩48,557 | +1.63% | 1.6만 |
|---|
| 2026.03.16 | ₩48,137 | ₩48,364 | ₩48,124 | ₩48,249 | +0.23% | 1.6천 |
|---|
| 2026.03.13 | ₩48,057 | ₩48,057 | ₩47,117 | ₩47,137 | -1.92% | 1.5천 |
|---|
| 2026.03.12 | ₩47,830 | ₩47,830 | ₩47,510 | ₩47,617 | -0.45% | 2.9천 |
|---|
| 2026.03.11 | ₩48,311 | ₩48,311 | ₩48,204 | ₩48,296 | -0.03% | 800 |
|---|
| 2026.03.10 | ₩48,331 | ₩48,531 | ₩48,044 | ₩48,144 | -0.39% | 2.8천 |
|---|
| 2026.03.09 | ₩47,897 | ₩48,484 | ₩47,417 | ₩48,484 | +1.23% | 3.1천 |
|---|
| 2026.03.06 | ₩47,950 | ₩48,240 | ₩47,950 | ₩48,240 | +0.60% | 1.4천 |
|---|
| 2026.03.05 | ₩48,377 | ₩48,377 | ₩48,010 | ₩48,117 | -0.54% | 1.4천 |
|---|
| 2026.03.04 | ₩48,097 | ₩48,417 | ₩48,097 | ₩48,417 | +0.67% | 600 |
|---|
| 2026.03.03 | ₩48,084 | ₩48,084 | ₩47,017 | ₩47,886 | -0.41% | 1.6만 |
|---|
| 2026.03.02 | ₩49,231 | ₩49,698 | ₩49,231 | ₩49,545 | +0.64% | 2.1천 |
|---|
| 2026.02.27 | ₩49,645 | ₩49,645 | ₩49,245 | ₩49,305 | -0.69% | 2.1천 |
|---|
| 2026.02.26 | ₩49,858 | ₩49,952 | ₩49,578 | ₩49,941 | +0.17% | 3.6천 |
|---|
| 2026.02.25 | ₩49,778 | ₩50,325 | ₩49,778 | ₩50,117 | +0.68% | 1.4만 |
|---|
| 2026.02.24 | ₩49,778 | ₩50,012 | ₩49,778 | ₩49,865 | +0.17% | 1천 |
|---|
| 2026.02.23 | ₩49,765 | ₩49,885 | ₩49,765 | ₩49,825 | +0.12% | 2.6천 |
|---|
| 2026.02.20 | ₩49,525 | ₩49,832 | ₩49,525 | ₩49,690 | +0.33% | 2.3천 |
|---|
| 2026.02.19 | ₩49,525 | ₩49,631 | ₩49,363 | ₩49,523 | -0.00% | 2.1천 |
|---|
| 2026.02.18 | ₩50,152 | ₩50,272 | ₩49,745 | ₩49,785 | -0.73% | 4천 |
|---|
| 2026.02.17 | ₩49,551 | ₩50,098 | ₩49,551 | ₩49,981 | +0.87% | 1.5천 |
|---|
| 2026.02.13 | ₩48,978 | ₩49,418 | ₩48,978 | ₩49,231 | +0.52% | 2.8천 |
|---|
| 2026.02.12 | ₩50,219 | ₩50,672 | ₩49,291 | ₩49,478 | -1.47% | 8.5천 |
|---|
| 2026.02.11 | ₩49,858 | ₩49,925 | ₩49,511 | ₩49,734 | -0.25% | 7.6천 |
|---|
| 2026.02.10 | ₩49,365 | ₩49,365 | ₩49,031 | ₩49,275 | -0.18% | 800 |
|---|
| 2026.02.09 | ₩48,844 | ₩49,231 | ₩48,831 | ₩48,984 | +0.29% | 3.8천 |
|---|
| 2026.02.06 | ₩48,351 | ₩48,471 | ₩48,351 | ₩48,467 | +0.24% | 900 |
|---|
| 2026.02.05 | ₩47,724 | ₩47,724 | ₩47,373 | ₩47,373 | -0.74% | 1.9천 |
|---|
| 2026.02.04 | ₩48,684 | ₩48,684 | ₩47,990 | ₩48,111 | -1.18% | 1.9천 |
|---|
| 2026.02.03 | ₩48,204 | ₩48,263 | ₩48,071 | ₩48,263 | +0.12% | 1.2천 |
|---|
| 2026.02.02 | ₩47,523 | ₩47,870 | ₩47,523 | ₩47,805 | +0.59% | 1.1천 |
|---|
| 2026.01.30 | ₩48,324 | ₩48,324 | ₩47,697 | ₩47,784 | -1.12% | 2.7천 |
|---|
| 2026.01.29 | ₩48,044 | ₩48,484 | ₩48,044 | ₩48,437 | +0.82% | 5천 |
|---|
| 2026.01.28 | ₩48,351 | ₩48,618 | ₩48,297 | ₩48,618 | +0.55% | 1.9천 |
|---|
| 2026.01.27 | ₩48,591 | ₩48,978 | ₩48,591 | ₩48,967 | +0.77% | 5.9천 |
|---|
| 2026.01.26 | ₩47,710 | ₩48,257 | ₩47,710 | ₩48,013 | +0.63% | 6.4천 |
|---|
| 2026.01.23 | ₩46,963 | ₩47,644 | ₩46,963 | ₩47,644 | +1.45% | 3.1천 |
|---|
| 2026.01.22 | ₩46,883 | ₩47,339 | ₩46,883 | ₩47,339 | +0.97% | 3천 |
|---|
| 2026.01.21 | ₩45,629 | ₩46,216 | ₩45,629 | ₩46,157 | +1.16% | 7.4천 |
|---|
| 2026.01.20 | ₩46,229 | ₩46,229 | ₩45,722 | ₩45,876 | -0.76% | 5.2천 |
|---|
| 2026.01.16 | ₩46,336 | ₩46,336 | ₩46,283 | ₩46,316 | -0.04% | 2.4천 |
|---|
| 2026.01.15 | ₩46,303 | ₩46,303 | ₩46,103 | ₩46,103 | -0.43% | 1.9천 |
|---|
| 2026.01.14 | ₩46,296 | ₩46,296 | ₩46,163 | ₩46,295 | -0.00% | 1만 |
|---|
| 2026.01.13 | ₩45,992 | ₩46,069 | ₩45,869 | ₩45,967 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩45,269 | ₩45,776 | ₩45,269 | ₩45,576 | +0.68% | 1.3천 |
|---|
| 2026.01.09 | ₩45,896 | ₩45,896 | ₩45,724 | ₩45,724 | -0.38% | 800 |
|---|
| 2026.01.08 | ₩45,602 | ₩45,689 | ₩45,529 | ₩45,688 | +0.19% | 4.4천 |
|---|
| 2026.01.07 | ₩45,909 | ₩46,096 | ₩45,749 | ₩45,778 | -0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩45,776 | ₩46,103 | ₩45,776 | ₩46,103 | +0.71% | 5천 |
|---|
| 2026.01.05 | ₩45,269 | ₩45,725 | ₩45,015 | ₩45,431 | +0.36% | 3.1만 |
|---|
| 2026.01.02 | ₩44,802 | ₩45,206 | ₩44,802 | ₩45,206 | +0.90% | 5.9천 |
|---|
| 2025.12.31 | ₩44,355 | ₩44,361 | ₩44,215 | ₩44,335 | -0.05% | 2.8천 |
|---|
| 2025.12.30 | ₩44,295 | ₩44,628 | ₩44,295 | ₩44,524 | +0.52% | 3.7천 |
|---|
| 2025.12.29 | ₩44,515 | ₩44,628 | ₩44,482 | ₩44,588 | +0.16% | 5.8천 |
|---|
| 2025.12.26 | ₩44,702 | ₩44,762 | ₩44,702 | ₩44,762 | +0.13% | 500 |
|---|
| 2025.12.24 | ₩44,695 | ₩44,824 | ₩44,695 | ₩44,824 | +0.29% | 2.1천 |
|---|
| 2025.12.23 | ₩44,415 | ₩44,588 | ₩44,341 | ₩44,588 | +0.39% | 2.1천 |
|---|
| 2025.12.22 | ₩43,454 | ₩44,321 | ₩43,294 | ₩44,321 | +2.00% | 3.1만 |
|---|
| 2025.12.19 | ₩44,361 | ₩44,407 | ₩44,268 | ₩44,407 | +0.10% | 1.2천 |
|---|
| 2025.12.18 | ₩44,201 | ₩44,301 | ₩44,201 | ₩44,207 | +0.01% | 2천 |
|---|
| 2025.12.17 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩44,708 | ₩44,708 | ₩44,550 | ₩44,575 | -0.30% | 700 |
|---|
| 2025.12.15 | ₩44,962 | ₩44,962 | ₩44,679 | ₩44,679 | -0.63% | 2.4천 |
|---|
| 2025.12.12 | ₩44,788 | ₩44,802 | ₩44,734 | ₩44,734 | -0.12% | 2.3천 |
|---|
| 2025.12.11 | ₩44,475 | ₩44,775 | ₩44,388 | ₩44,618 | +0.32% | 2.7천 |
|---|
| 2025.12.10 | ₩44,335 | ₩44,622 | ₩44,335 | ₩44,622 | +0.65% | 2.1천 |
|---|
| 2025.12.09 | ₩44,598 | ₩44,598 | ₩44,575 | ₩44,575 | -0.05% | 800 |
|---|
| 2025.12.08 | ₩44,668 | ₩44,668 | ₩44,375 | ₩44,540 | -0.29% | 1.6천 |
|---|
| 2025.12.05 | ₩45,110 | ₩45,110 | ₩44,535 | ₩44,535 | -1.27% | 1.3천 |
|---|
| 2025.12.04 | ₩44,962 | ₩45,175 | ₩44,962 | ₩45,155 | +0.43% | 1.7천 |
|---|
| 2025.12.03 | ₩44,868 | ₩44,906 | ₩44,788 | ₩44,896 | +0.06% | 4.2천 |
|---|
| 2025.12.02 | ₩44,588 | ₩44,815 | ₩44,588 | ₩44,815 | +0.51% | 800 |
|---|
| 2025.12.01 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩44,588 | ₩44,907 | ₩44,588 | ₩44,907 | +0.72% | 800 |
|---|
| 2025.11.26 | ₩44,228 | ₩44,762 | ₩44,228 | ₩44,704 | +1.08% | 1.1천 |
|---|
| 2025.11.25 | ₩44,201 | ₩44,383 | ₩44,188 | ₩44,383 | +0.41% | 8.1천 |
|---|
| 2025.11.24 | ₩43,761 | ₩44,135 | ₩43,761 | ₩44,075 | +0.72% | 800 |
|---|
| 2025.11.21 | ₩43,334 | ₩43,681 | ₩42,961 | ₩43,614 | +0.65% | 2.3천 |
|---|
| 2025.11.20 | ₩44,295 | ₩44,295 | ₩43,538 | ₩43,538 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩43,993 | ₩43,993 | ₩43,718 | ₩43,937 | -0.13% | 3.9천 |
|---|
| 2025.11.18 | ₩44,111 | ₩44,315 | ₩44,111 | ₩44,315 | +0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩44,402 | ₩44,682 | ₩44,402 | ₩44,682 | +0.63% | 600 |
|---|
| 2025.11.14 | ₩44,438 | ₩44,502 | ₩44,438 | ₩44,502 | +0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩44,668 | ₩44,668 | ₩44,442 | ₩44,476 | -0.43% | 1.3천 |
|---|
| 2025.11.12 | ₩45,789 | ₩45,789 | ₩45,496 | ₩45,729 | -0.13% | 1.3천 |
|---|
| 2025.11.11 | ₩45,346 | ₩45,362 | ₩45,138 | ₩45,350 | +0.01% | 2.1천 |
|---|
| 2025.11.10 | ₩45,322 | ₩45,566 | ₩45,322 | ₩45,566 | +0.54% | 700 |
|---|
| 2025.11.07 | ₩44,682 | ₩45,015 | ₩44,361 | ₩44,975 | +0.66% | 1.6천 |
|---|
| 2025.11.06 | ₩45,362 | ₩45,362 | ₩45,202 | ₩45,342 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩44,949 | ₩45,223 | ₩44,855 | ₩45,147 | +0.44% | 2.1천 |
|---|
| 2025.11.04 | ₩44,562 | ₩44,775 | ₩44,416 | ₩44,575 | +0.03% | 1.4천 |
|---|
| 2025.11.03 | ₩45,015 | ₩45,015 | ₩44,495 | ₩44,835 | -0.40% | 1.4천 |
|---|
| 2025.10.31 | ₩44,081 | ₩44,602 | ₩44,081 | ₩44,315 | +0.53% | 1.7천 |
|---|
| 2025.10.30 | ₩45,002 | ₩45,002 | ₩44,295 | ₩44,542 | -1.02% | 8.5천 |
|---|
| 2025.10.29 | ₩44,575 | ₩44,595 | ₩44,575 | ₩44,595 | +0.04% | 200 |
|---|
| 2025.10.28 | ₩44,455 | ₩44,808 | ₩44,455 | ₩44,728 | +0.62% | 1.2천 |
|---|
| 2025.10.27 | ₩45,109 | ₩45,109 | ₩44,309 | ₩44,568 | -1.20% | 4.6천 |
|---|
| 2025.10.24 | ₩44,908 | ₩44,908 | ₩44,535 | ₩44,664 | -0.54% | 5.8천 |
|---|
| 2025.10.23 | ₩44,628 | ₩44,628 | ₩44,228 | ₩44,452 | -0.39% | 1.2천 |
|---|
| 2025.10.22 | ₩44,161 | ₩44,376 | ₩44,095 | ₩44,141 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩44,502 | ₩44,502 | ₩44,268 | ₩44,360 | -0.32% | 1.2천 |
|---|
| 2025.10.20 | ₩44,482 | ₩44,975 | ₩44,482 | ₩44,808 | +0.73% | 3.5천 |
|---|
| 2025.10.17 | ₩44,559 | ₩44,908 | ₩44,559 | ₩44,640 | +0.18% | 2.2천 |
|---|
| 2025.10.16 | ₩45,175 | ₩45,175 | ₩44,895 | ₩44,895 | -0.62% | 1.3천 |
|---|
| 2025.10.15 | ₩44,762 | ₩44,922 | ₩44,622 | ₩44,622 | -0.31% | 1.5천 |
|---|
| 2025.10.14 | ₩44,157 | ₩44,395 | ₩44,157 | ₩44,295 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩44,895 | ₩44,895 | ₩44,375 | ₩44,588 | -0.68% | 2.1천 |
|---|
| 2025.10.10 | ₩44,495 | ₩44,495 | ₩43,921 | ₩43,975 | -1.17% | 1.2천 |
|---|