시장 데이터를 불러오는 중
전체 종목
Russell Investments U.S. Small Cap Equity ETF 과거 주가
Russell Investments U.S. Small Cap Equity ETF · RUSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Russell Investments U.S. Small Cap Equity ETF · RUSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,817 | ₩48,871 | ₩48,690 | ₩48,750 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,254 | ₩48,576 | ₩48,187 | ₩48,562 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,616 | ₩49,045 | ₩48,538 | ₩48,538 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,689 | ₩49,689 | ₩49,206 | ₩49,251 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,286 | ₩49,715 | ₩49,226 | ₩49,518 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,380 | ₩49,380 | ₩49,219 | ₩49,220 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,348 | ₩48,897 | ₩48,221 | ₩48,743 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,576 | ₩48,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,552 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,710 | ₩48,723 | ₩48,361 | ₩48,590 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,683 | ₩48,924 | ₩48,683 | ₩48,778 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩49,025 | ₩49,393 | ₩48,897 | ₩49,076 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,817 | ₩49,018 | ₩48,549 | ₩48,931 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,541 | ₩49,541 | ₩48,974 | ₩48,982 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,889 | ₩49,889 | ₩49,487 | ₩49,681 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,447 | ₩49,621 | ₩49,407 | ₩49,467 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,239 | ₩49,393 | ₩49,159 | ₩49,321 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,936 | ₩49,969 | ₩49,707 | ₩49,707 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,835 | ₩49,929 | ₩49,219 | ₩49,453 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,661 | ₩49,715 | ₩49,581 | ₩49,581 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩50,077 | ₩50,251 | ₩50,003 | ₩50,003 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,229 | ₩50,331 | ₩50,157 | ₩50,193 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,989 | ₩50,217 | ₩49,822 | ₩49,884 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,680 | ₩50,680 | ₩50,264 | ₩50,286 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,846 | ₩50,988 | ₩50,832 | ₩50,832 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,840 | ₩51,094 | ₩50,840 | ₩51,094 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,626 | ₩50,907 | ₩50,626 | ₩50,834 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,479 | ₩50,720 | ₩50,479 | ₩50,661 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,390 | ₩50,398 | ₩50,062 | ₩50,081 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,626 | ₩50,706 | ₩50,519 | ₩50,694 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,410 | ₩51,457 | ₩50,981 | ₩50,981 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,524 | ₩52,140 | ₩51,296 | ₩51,591 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,417 | ₩51,537 | ₩51,336 | ₩51,433 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,698 | ₩51,698 | ₩51,283 | ₩51,409 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,524 | ₩51,524 | ₩51,236 | ₩51,284 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,524 | ₩51,670 | ₩51,336 | ₩51,630 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,564 | ₩51,564 | ₩51,189 | ₩51,212 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩52,087 | ₩52,107 | ₩51,867 | ₩51,867 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,249 | ₩52,249 | ₩51,855 | ₩51,855 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,542 | ₩52,569 | ₩52,410 | ₩52,526 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,529 | ₩52,664 | ₩52,527 | ₩52,648 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,408 | ₩52,582 | ₩52,314 | ₩52,431 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,288 | ₩52,314 | ₩52,046 | ₩52,218 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,154 | ₩52,154 | ₩51,844 | ₩51,844 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,140 | ₩52,140 | ₩51,738 | ₩51,793 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩52,008 | ₩52,301 | ₩51,966 | ₩52,152 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,859 | ₩52,099 | ₩51,668 | ₩51,668 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,401 | ₩52,401 | ₩51,926 | ₩51,926 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,953 | ₩52,267 | ₩51,953 | ₩52,217 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,787 | ₩51,256 | ₩50,787 | ₩51,244 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,351 | ₩50,680 | ₩49,896 | ₩50,363 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩50,050 | ₩50,468 | ₩49,971 | ₩50,468 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,599 | ₩50,599 | ₩49,862 | ₩49,893 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,767 | ₩50,780 | ₩50,680 | ₩50,780 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩51,068 | ₩51,068 | ₩50,492 | ₩50,822 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩51,082 | ₩51,082 | ₩50,271 | ₩50,586 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,961 | ₩50,961 | ₩50,586 | ₩50,761 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,455 | ₩51,477 | ₩51,183 | ₩51,183 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,142 | ₩51,547 | ₩51,068 | ₩51,547 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,854 | ₩50,974 | ₩50,631 | ₩50,631 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,242 | ₩51,269 | ₩50,847 | ₩50,976 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩51,055 | ₩51,631 | ₩51,055 | ₩51,252 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,128 | ₩51,241 | ₩50,946 | ₩51,124 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩52,073 | ₩52,073 | ₩50,868 | ₩50,934 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,169 | ₩51,169 | ₩50,693 | ₩50,827 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,189 | ₩51,249 | ₩51,108 | ₩51,174 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,296 | ₩51,845 | ₩51,242 | ₩51,338 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,700 | ₩50,747 | ₩50,267 | ₩50,617 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,135 | ₩51,350 | ₩50,961 | ₩51,112 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,752 | ₩51,819 | ₩51,622 | ₩51,622 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,341 | ₩52,341 | ₩51,122 | ₩51,443 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,288 | ₩52,623 | ₩52,127 | ₩52,127 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩52,033 | ₩52,422 | ₩52,033 | ₩52,320 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,953 | ₩52,060 | ₩51,443 | ₩52,050 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,711 | ₩51,869 | ₩51,430 | ₩51,869 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩52,100 | ₩52,308 | ₩51,577 | ₩51,774 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,124 | ₩51,544 | ₩50,934 | ₩51,119 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,599 | ₩51,052 | ₩50,599 | ₩50,859 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,309 | ₩51,390 | ₩51,123 | ₩51,320 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,787 | ₩51,025 | ₩50,318 | ₩51,025 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,816 | ₩50,954 | ₩49,929 | ₩50,047 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,907 | ₩51,075 | ₩50,347 | ₩50,347 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,175 | ₩51,269 | ₩50,730 | ₩50,730 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,398 | ₩50,753 | ₩50,398 | ₩50,529 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,152 | ₩50,010 | ₩48,876 | ₩49,967 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,924 | ₩49,567 | ₩48,549 | ₩48,577 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,681 | ₩49,681 | ₩48,020 | ₩49,078 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,950 | ₩49,022 | ₩48,696 | ₩48,731 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,299 | ₩49,299 | ₩48,268 | ₩48,379 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,447 | ₩49,902 | ₩49,366 | ₩49,855 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,286 | ₩49,386 | ₩49,072 | ₩49,226 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,400 | ₩49,681 | ₩49,380 | ₩49,600 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,951 | ₩49,380 | ₩48,817 | ₩49,224 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,541 | ₩49,668 | ₩49,234 | ₩49,364 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,167 | ₩49,929 | ₩49,167 | ₩49,859 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,688 | ₩49,869 | ₩49,608 | ₩49,640 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,433 | ₩49,715 | ₩49,380 | ₩49,662 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,629 | ₩48,804 | ₩48,515 | ₩48,687 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,624 | ₩48,522 | ₩47,624 | ₩48,356 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,209 | ₩47,973 | ₩47,209 | ₩47,967 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,713 | ₩47,142 | ₩46,700 | ₩46,907 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,892 | ₩47,892 | ₩47,088 | ₩47,359 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,754 | ₩47,886 | ₩47,577 | ₩47,593 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,388 | ₩48,710 | ₩48,388 | ₩48,521 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩48,026 | ₩48,368 | ₩47,906 | ₩48,321 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,201 | ₩48,201 | ₩47,623 | ₩48,154 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,797 | ₩49,447 | ₩48,541 | ₩48,564 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,763 | ₩48,763 | ₩48,455 | ₩48,574 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,857 | ₩48,877 | ₩48,297 | ₩48,348 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,098 | ₩49,289 | ₩48,857 | ₩49,289 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,187 | ₩49,018 | ₩48,187 | ₩48,879 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,328 | ₩48,328 | ₩47,705 | ₩47,820 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,147 | ₩48,281 | ₩48,040 | ₩48,222 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,196 | ₩47,993 | ₩47,169 | ₩47,993 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,256 | ₩47,330 | ₩46,760 | ₩46,948 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,222 | ₩47,289 | ₩47,155 | ₩47,242 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,906 | ₩47,906 | ₩47,651 | ₩47,698 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,236 | ₩47,711 | ₩47,236 | ₩47,701 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,584 | ₩47,584 | ₩47,189 | ₩47,325 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,544 | ₩47,544 | ₩47,276 | ₩47,362 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,758 | ₩47,758 | ₩47,129 | ₩47,200 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,464 | ₩47,758 | ₩47,464 | ₩47,627 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,370 | ₩47,732 | ₩47,358 | ₩47,461 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,257 | ₩46,458 | ₩46,257 | ₩46,440 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,418 | ₩46,418 | ₩46,110 | ₩46,315 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,338 | ₩46,525 | ₩46,311 | ₩46,371 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,534 | ₩45,972 | ₩45,494 | ₩45,972 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,561 | ₩45,614 | ₩45,279 | ₩45,419 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,226 | ₩45,614 | ₩45,098 | ₩45,579 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,279 | ₩45,279 | ₩44,891 | ₩45,156 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,363 | ₩43,792 | ₩43,363 | ₩43,713 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,457 | ₩43,658 | ₩43,457 | ₩43,616 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,546 | ₩43,611 | ₩39,906 | ₩43,442 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,309 | ₩43,658 | ₩43,245 | ₩43,245 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,388 | ₩42,881 | ₩40,562 | ₩42,862 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,331 | ₩42,331 | ₩41,420 | ₩41,492 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,371 | ₩42,425 | ₩42,106 | ₩42,106 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,249 | ₩43,309 | ₩42,717 | ₩42,717 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,497 | ₩43,539 | ₩43,229 | ₩43,394 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,519 | ₩43,390 | ₩42,492 | ₩43,019 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,216 | ₩43,256 | ₩42,680 | ₩42,680 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,130 | ₩42,130 | ₩41,656 | ₩41,656 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,290 | ₩42,656 | ₩42,144 | ₩42,656 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,653 | ₩42,894 | ₩42,393 | ₩42,393 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩43,001 | ₩43,202 | ₩42,945 | ₩42,945 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩43,068 | ₩43,068 | ₩42,740 | ₩42,740 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,572 | ₩42,572 | ₩42,125 | ₩42,228 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,392 | ₩42,586 | ₩42,318 | ₩42,353 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,419 | ₩43,437 | ₩43,189 | ₩43,437 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,520 | ₩44,087 | ₩43,520 | ₩43,525 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,605 | ₩43,772 | ₩42,605 | ₩43,661 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,257 | ₩43,441 | ₩43,175 | ₩43,190 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,708 | ₩44,757 | ₩43,887 | ₩44,186 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,763 | ₩45,065 | ₩44,763 | ₩44,978 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,772 | ₩44,850 | ₩43,752 | ₩44,588 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,690 | ₩45,415 | ₩44,690 | ₩45,356 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,628 | ₩45,628 | ₩44,908 | ₩45,104 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,279 | ₩45,668 | ₩45,132 | ₩45,661 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,400 | ₩45,534 | ₩45,105 | ₩45,456 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,757 | ₩45,251 | ₩44,757 | ₩45,236 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,427 | ₩45,440 | ₩44,549 | ₩44,755 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,720 | ₩45,762 | ₩45,239 | ₩45,604 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,385 | ₩45,612 | ₩45,293 | ₩45,612 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,855 | ₩46,003 | ₩45,453 | ₩45,563 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,159 | ₩45,520 | ₩44,944 | ₩45,380 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,864 | ₩45,494 | ₩44,864 | ₩45,302 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩45,037 | ₩45,037 | ₩44,616 | ₩44,800 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,137 | ₩46,137 | ₩45,412 | ₩45,675 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,815 | ₩46,003 | ₩45,668 | ₩45,688 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,427 | ₩45,797 | ₩45,293 | ₩45,677 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,556 | ₩45,661 | ₩44,556 | ₩45,431 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,249 | ₩44,448 | ₩43,888 | ₩43,970 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,944 | ₩44,971 | ₩44,221 | ₩44,525 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩45,038 | ₩45,038 | ₩44,112 | ₩44,609 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,234 | ₩44,690 | ₩44,234 | ₩44,485 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,649 | ₩44,649 | ₩43,698 | ₩43,904 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,996 | ₩44,301 | ₩43,966 | ₩44,243 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,262 | ₩44,262 | ₩43,938 | ₩43,938 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,422 | ₩44,475 | ₩44,207 | ₩44,308 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,180 | ₩44,609 | ₩44,180 | ₩44,308 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,944 | ₩44,944 | ₩44,301 | ₩44,357 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,427 | ₩45,587 | ₩45,132 | ₩45,212 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,609 | ₩45,159 | ₩44,489 | ₩44,982 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,899 | ₩44,435 | ₩43,859 | ₩43,919 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,596 | ₩44,716 | ₩44,498 | ₩44,522 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,448 | ₩44,770 | ₩41,433 | ₩44,643 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩44,006 | ₩44,107 | ₩43,799 | ₩44,107 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,805 | ₩44,395 | ₩43,765 | ₩43,855 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,618 | ₩43,882 | ₩43,569 | ₩43,879 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,697 | ₩43,912 | ₩43,363 | ₩43,811 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,229 | ₩43,886 | ₩43,186 | ₩43,469 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩43,004 | ₩43,088 | ₩42,960 | ₩43,088 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,693 | ₩43,161 | ₩42,693 | ₩43,161 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,489 | ₩42,840 | ₩42,471 | ₩42,698 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,849 | ₩42,103 | ₩41,782 | ₩41,987 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,901 | ₩41,901 | ₩41,703 | ₩41,703 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,290 | ₩42,290 | ₩42,042 | ₩42,042 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,316 | ₩42,318 | ₩42,224 | ₩42,271 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,425 | ₩42,720 | ₩42,425 | ₩42,544 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,505 | ₩42,653 | ₩42,505 | ₩42,638 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,438 | ₩42,517 | ₩42,438 | ₩42,485 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,773 | ₩42,907 | ₩42,645 | ₩42,645 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,223 | ₩42,397 | ₩42,197 | ₩42,262 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,331 | ₩42,412 | ₩42,063 | ₩42,124 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,401 | ₩42,401 | ₩41,862 | ₩41,864 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,559 | ₩42,559 | ₩42,170 | ₩42,329 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,669 | ₩42,669 | ₩42,480 | ₩42,480 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,225 | ₩43,225 | ₩42,625 | ₩42,657 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,961 | ₩43,269 | ₩42,921 | ₩43,205 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,249 | ₩43,082 | ₩42,130 | ₩42,820 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,090 | ₩42,264 | ₩42,075 | ₩42,097 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,303 | ₩42,304 | ₩41,969 | ₩41,979 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,276 | ₩42,280 | ₩41,996 | ₩42,038 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩42,036 | ₩42,425 | ₩42,036 | ₩42,225 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,754 | ₩42,311 | ₩41,754 | ₩42,124 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,581 | ₩41,621 | ₩41,424 | ₩41,424 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,393 | ₩41,673 | ₩41,313 | ₩41,358 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,728 | ₩41,742 | ₩41,675 | ₩41,739 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,420 | ₩41,842 | ₩41,420 | ₩41,621 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,139 | ₩41,353 | ₩41,139 | ₩41,281 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,933 | ₩40,562 | ₩39,933 | ₩40,491 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩39,062 | ₩39,946 | ₩39,062 | ₩39,844 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,080 | ₩40,262 | ₩38,686 | ₩38,686 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,611 | ₩39,663 | ₩39,276 | ₩39,343 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩39,048 | ₩39,504 | ₩39,048 | ₩39,386 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩40,067 | ₩40,067 | ₩39,280 | ₩39,280 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,851 | ₩40,281 | ₩39,851 | ₩40,063 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,179 | ₩41,179 | ₩40,026 | ₩40,048 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,258 | ₩41,258 | ₩41,038 | ₩41,039 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,909 | ₩41,029 | ₩40,905 | ₩41,011 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,762 | ₩41,085 | ₩40,668 | ₩40,958 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,201 | ₩40,482 | ₩39,891 | ₩40,482 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,750 | ₩40,750 | ₩40,371 | ₩40,371 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,641 | ₩41,072 | ₩40,616 | ₩40,909 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,670 | ₩40,683 | ₩40,365 | ₩40,365 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,525 | ₩40,938 | ₩40,525 | ₩40,938 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,964 | ₩40,964 | ₩40,737 | ₩40,944 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,151 | ₩41,242 | ₩40,758 | ₩40,758 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,428 | ₩41,742 | ₩41,013 | ₩41,013 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,366 | ₩41,648 | ₩41,366 | ₩41,467 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,835 | ₩41,835 | ₩41,608 | ₩41,656 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,567 | ₩41,661 | ₩41,474 | ₩41,488 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,884 | ₩41,098 | ₩40,763 | ₩41,052 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,804 | ₩40,804 | ₩40,321 | ₩40,577 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,750 | ₩41,152 | ₩40,750 | ₩41,042 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,696 | ₩41,273 | ₩40,600 | ₩40,974 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,348 | ₩40,348 | ₩40,040 | ₩40,143 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,844 | ₩40,844 | ₩40,174 | ₩40,269 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩41,072 | ₩41,072 | ₩40,603 | ₩40,844 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,423 | ₩40,629 | ₩39,423 | ₩40,533 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,718 | ₩40,025 | ₩39,706 | ₩40,025 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,679 | ₩39,753 | ₩39,145 | ₩39,145 | -1.35% | 2.4천 |
|---|