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 | ₩48,715 | ₩48,768 | ₩48,588 | ₩48,648 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,153 | ₩48,474 | ₩48,086 | ₩48,460 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,514 | ₩48,942 | ₩48,436 | ₩48,436 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,585 | ₩49,585 | ₩49,102 | ₩49,148 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,183 | ₩49,610 | ₩49,122 | ₩49,414 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,276 | ₩49,276 | ₩49,116 | ₩49,117 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,247 | ₩48,795 | ₩48,120 | ₩48,641 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,474 | ₩48,594 | ₩48,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,450 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,608 | ₩48,621 | ₩48,260 | ₩48,489 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,581 | ₩48,822 | ₩48,581 | ₩48,676 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩48,922 | ₩49,290 | ₩48,795 | ₩48,973 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,715 | ₩48,915 | ₩48,447 | ₩48,828 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,437 | ₩49,437 | ₩48,871 | ₩48,879 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,784 | ₩49,784 | ₩49,383 | ₩49,577 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,343 | ₩49,517 | ₩49,303 | ₩49,363 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,136 | ₩49,290 | ₩49,056 | ₩49,217 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,831 | ₩49,865 | ₩49,602 | ₩49,602 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,731 | ₩49,824 | ₩49,116 | ₩49,350 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,557 | ₩49,610 | ₩49,477 | ₩49,477 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩49,972 | ₩50,145 | ₩49,898 | ₩49,898 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,124 | ₩50,226 | ₩50,052 | ₩50,088 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,885 | ₩50,112 | ₩49,717 | ₩49,779 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,573 | ₩50,573 | ₩50,159 | ₩50,180 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,739 | ₩50,881 | ₩50,726 | ₩50,726 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,734 | ₩50,986 | ₩50,734 | ₩50,986 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,520 | ₩50,801 | ₩50,520 | ₩50,727 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,373 | ₩50,613 | ₩50,373 | ₩50,555 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,284 | ₩50,292 | ₩49,957 | ₩49,976 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,520 | ₩50,600 | ₩50,413 | ₩50,588 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,302 | ₩51,349 | ₩50,874 | ₩50,874 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,416 | ₩52,031 | ₩51,188 | ₩51,483 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,309 | ₩51,429 | ₩51,229 | ₩51,325 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,590 | ₩51,590 | ₩51,175 | ₩51,301 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,416 | ₩51,416 | ₩51,128 | ₩51,176 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,416 | ₩51,561 | ₩51,229 | ₩51,521 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,456 | ₩51,456 | ₩51,081 | ₩51,104 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩51,977 | ₩51,997 | ₩51,758 | ₩51,758 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,139 | ₩52,139 | ₩51,746 | ₩51,746 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,432 | ₩52,459 | ₩52,300 | ₩52,416 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,419 | ₩52,554 | ₩52,417 | ₩52,538 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,298 | ₩52,472 | ₩52,205 | ₩52,321 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,178 | ₩52,205 | ₩51,937 | ₩52,108 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,044 | ₩52,044 | ₩51,735 | ₩51,735 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,031 | ₩52,031 | ₩51,630 | ₩51,685 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩51,898 | ₩52,191 | ₩51,857 | ₩52,043 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,750 | ₩51,989 | ₩51,560 | ₩51,560 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,292 | ₩52,292 | ₩51,817 | ₩51,817 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,844 | ₩52,158 | ₩51,844 | ₩52,107 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,680 | ₩51,148 | ₩50,680 | ₩51,136 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,246 | ₩50,573 | ₩49,791 | ₩50,258 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩49,945 | ₩50,362 | ₩49,866 | ₩50,362 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,493 | ₩50,493 | ₩49,758 | ₩49,788 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,660 | ₩50,674 | ₩50,573 | ₩50,674 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩50,961 | ₩50,961 | ₩50,386 | ₩50,715 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩50,974 | ₩50,974 | ₩50,165 | ₩50,480 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,854 | ₩50,854 | ₩50,480 | ₩50,655 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,348 | ₩51,369 | ₩51,076 | ₩51,076 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,035 | ₩51,438 | ₩50,961 | ₩51,438 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,747 | ₩50,867 | ₩50,525 | ₩50,525 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,135 | ₩51,162 | ₩50,740 | ₩50,869 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩50,948 | ₩51,523 | ₩50,948 | ₩51,144 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,021 | ₩51,134 | ₩50,839 | ₩51,017 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩51,964 | ₩51,964 | ₩50,762 | ₩50,827 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,061 | ₩51,061 | ₩50,587 | ₩50,720 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,081 | ₩51,142 | ₩51,001 | ₩51,067 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,188 | ₩51,737 | ₩51,135 | ₩51,230 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,593 | ₩50,640 | ₩50,161 | ₩50,510 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,028 | ₩51,242 | ₩50,854 | ₩51,005 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,643 | ₩51,710 | ₩51,513 | ₩51,513 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,231 | ₩52,231 | ₩51,015 | ₩51,335 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,178 | ₩52,512 | ₩52,017 | ₩52,017 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩51,924 | ₩52,312 | ₩51,924 | ₩52,210 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,844 | ₩51,951 | ₩51,335 | ₩51,941 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,603 | ₩51,761 | ₩51,322 | ₩51,761 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩51,991 | ₩52,198 | ₩51,469 | ₩51,666 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,017 | ₩51,436 | ₩50,827 | ₩51,012 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,493 | ₩50,945 | ₩50,493 | ₩50,752 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,202 | ₩51,282 | ₩51,016 | ₩51,212 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,680 | ₩50,918 | ₩50,212 | ₩50,918 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,710 | ₩50,847 | ₩49,824 | ₩49,942 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,801 | ₩50,968 | ₩50,242 | ₩50,242 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,068 | ₩51,162 | ₩50,624 | ₩50,624 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,292 | ₩50,647 | ₩50,292 | ₩50,424 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,049 | ₩49,905 | ₩48,773 | ₩49,862 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,822 | ₩49,463 | ₩48,447 | ₩48,475 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,577 | ₩49,577 | ₩47,919 | ₩48,975 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,847 | ₩48,919 | ₩48,594 | ₩48,629 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,196 | ₩49,196 | ₩48,166 | ₩48,277 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,343 | ₩49,798 | ₩49,263 | ₩49,751 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,183 | ₩49,283 | ₩48,969 | ₩49,122 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,296 | ₩49,577 | ₩49,276 | ₩49,495 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,848 | ₩49,276 | ₩48,715 | ₩49,121 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,437 | ₩49,564 | ₩49,130 | ₩49,260 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,064 | ₩49,824 | ₩49,064 | ₩49,755 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,584 | ₩49,764 | ₩49,504 | ₩49,536 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,330 | ₩49,610 | ₩49,276 | ₩49,558 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,527 | ₩48,701 | ₩48,414 | ₩48,585 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,524 | ₩48,420 | ₩47,524 | ₩48,255 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,110 | ₩47,872 | ₩47,110 | ₩47,867 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,615 | ₩47,043 | ₩46,602 | ₩46,809 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,792 | ₩47,792 | ₩46,990 | ₩47,260 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,654 | ₩47,785 | ₩47,478 | ₩47,494 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,287 | ₩48,608 | ₩48,287 | ₩48,419 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩47,926 | ₩48,267 | ₩47,805 | ₩48,220 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,099 | ₩48,099 | ₩47,523 | ₩48,053 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,695 | ₩49,343 | ₩48,439 | ₩48,462 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,661 | ₩48,661 | ₩48,354 | ₩48,473 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,755 | ₩48,775 | ₩48,196 | ₩48,247 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩48,995 | ₩49,185 | ₩48,755 | ₩49,185 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,086 | ₩48,915 | ₩48,086 | ₩48,776 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,226 | ₩48,226 | ₩47,605 | ₩47,720 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,046 | ₩48,180 | ₩47,939 | ₩48,121 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,097 | ₩47,892 | ₩47,070 | ₩47,892 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,157 | ₩47,230 | ₩46,662 | ₩46,849 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,123 | ₩47,190 | ₩47,056 | ₩47,143 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,805 | ₩47,805 | ₩47,551 | ₩47,598 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,137 | ₩47,611 | ₩47,137 | ₩47,601 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,484 | ₩47,484 | ₩47,090 | ₩47,226 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,444 | ₩47,444 | ₩47,177 | ₩47,262 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,658 | ₩47,658 | ₩47,030 | ₩47,101 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,364 | ₩47,658 | ₩47,364 | ₩47,527 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,270 | ₩47,631 | ₩47,258 | ₩47,361 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,160 | ₩46,361 | ₩46,160 | ₩46,342 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,321 | ₩46,321 | ₩46,013 | ₩46,218 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,241 | ₩46,428 | ₩46,214 | ₩46,274 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,438 | ₩45,876 | ₩45,398 | ₩45,876 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,465 | ₩45,519 | ₩45,184 | ₩45,323 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,131 | ₩45,519 | ₩45,004 | ₩45,484 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,184 | ₩45,184 | ₩44,797 | ₩45,061 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,272 | ₩43,700 | ₩43,272 | ₩43,621 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,366 | ₩43,566 | ₩43,366 | ₩43,525 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,456 | ₩43,519 | ₩39,822 | ₩43,351 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,219 | ₩43,566 | ₩43,154 | ₩43,154 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,299 | ₩42,791 | ₩40,477 | ₩42,772 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,242 | ₩42,242 | ₩41,333 | ₩41,405 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,283 | ₩42,336 | ₩42,018 | ₩42,018 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,158 | ₩43,219 | ₩42,628 | ₩42,628 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,406 | ₩43,447 | ₩43,138 | ₩43,303 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,430 | ₩43,299 | ₩42,403 | ₩42,928 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,125 | ₩43,165 | ₩42,590 | ₩42,590 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,042 | ₩42,042 | ₩41,569 | ₩41,569 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,201 | ₩42,566 | ₩42,055 | ₩42,566 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,563 | ₩42,804 | ₩42,304 | ₩42,304 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩42,911 | ₩43,112 | ₩42,855 | ₩42,855 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩42,978 | ₩42,978 | ₩42,650 | ₩42,650 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,483 | ₩42,483 | ₩42,037 | ₩42,139 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,303 | ₩42,497 | ₩42,229 | ₩42,264 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,328 | ₩43,346 | ₩43,098 | ₩43,346 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,429 | ₩43,994 | ₩43,429 | ₩43,434 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,515 | ₩43,680 | ₩42,515 | ₩43,569 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,166 | ₩43,350 | ₩43,085 | ₩43,100 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,615 | ₩44,663 | ₩43,795 | ₩44,093 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,669 | ₩44,970 | ₩44,669 | ₩44,883 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,680 | ₩44,756 | ₩43,660 | ₩44,494 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,596 | ₩45,319 | ₩44,596 | ₩45,261 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,532 | ₩45,532 | ₩44,814 | ₩45,009 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,184 | ₩45,572 | ₩45,037 | ₩45,565 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,305 | ₩45,438 | ₩45,010 | ₩45,361 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,663 | ₩45,156 | ₩44,663 | ₩45,142 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,331 | ₩45,345 | ₩44,456 | ₩44,661 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,624 | ₩45,666 | ₩45,144 | ₩45,508 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,290 | ₩45,516 | ₩45,198 | ₩45,516 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,759 | ₩45,906 | ₩45,358 | ₩45,468 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,064 | ₩45,425 | ₩44,850 | ₩45,285 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,770 | ₩45,398 | ₩44,770 | ₩45,207 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩44,942 | ₩44,942 | ₩44,522 | ₩44,706 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,040 | ₩46,040 | ₩45,317 | ₩45,579 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,719 | ₩45,906 | ₩45,572 | ₩45,592 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,331 | ₩45,700 | ₩45,198 | ₩45,581 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,462 | ₩45,565 | ₩44,462 | ₩45,335 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,156 | ₩44,355 | ₩43,796 | ₩43,878 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,850 | ₩44,877 | ₩44,128 | ₩44,431 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩44,944 | ₩44,944 | ₩44,020 | ₩44,516 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,141 | ₩44,596 | ₩44,141 | ₩44,391 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,556 | ₩44,556 | ₩43,606 | ₩43,812 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,903 | ₩44,208 | ₩43,874 | ₩44,151 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,169 | ₩44,169 | ₩43,846 | ₩43,846 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,329 | ₩44,382 | ₩44,115 | ₩44,215 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,088 | ₩44,516 | ₩44,088 | ₩44,215 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,850 | ₩44,850 | ₩44,208 | ₩44,264 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,331 | ₩45,492 | ₩45,037 | ₩45,117 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,516 | ₩45,064 | ₩44,395 | ₩44,887 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,807 | ₩44,342 | ₩43,767 | ₩43,827 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,502 | ₩44,623 | ₩44,405 | ₩44,429 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,355 | ₩44,676 | ₩41,347 | ₩44,549 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩43,914 | ₩44,014 | ₩43,707 | ₩44,014 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,713 | ₩44,302 | ₩43,673 | ₩43,763 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,526 | ₩43,790 | ₩43,478 | ₩43,787 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,605 | ₩43,820 | ₩43,272 | ₩43,719 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,138 | ₩43,794 | ₩43,096 | ₩43,378 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩42,914 | ₩42,998 | ₩42,870 | ₩42,998 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,604 | ₩43,070 | ₩42,604 | ₩43,070 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,400 | ₩42,751 | ₩42,382 | ₩42,609 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,761 | ₩42,015 | ₩41,694 | ₩41,899 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,813 | ₩41,813 | ₩41,615 | ₩41,615 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,201 | ₩42,201 | ₩41,954 | ₩41,954 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,228 | ₩42,229 | ₩42,135 | ₩42,182 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,336 | ₩42,630 | ₩42,336 | ₩42,455 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,416 | ₩42,563 | ₩42,416 | ₩42,549 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,349 | ₩42,428 | ₩42,349 | ₩42,396 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,684 | ₩42,817 | ₩42,555 | ₩42,555 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,134 | ₩42,308 | ₩42,109 | ₩42,173 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,242 | ₩42,323 | ₩41,975 | ₩42,035 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,312 | ₩42,312 | ₩41,774 | ₩41,776 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,470 | ₩42,470 | ₩42,082 | ₩42,240 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,579 | ₩42,579 | ₩42,391 | ₩42,391 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,134 | ₩43,134 | ₩42,535 | ₩42,567 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,871 | ₩43,179 | ₩42,831 | ₩43,114 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,161 | ₩42,991 | ₩42,042 | ₩42,731 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,002 | ₩42,176 | ₩41,987 | ₩42,008 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,214 | ₩42,216 | ₩41,881 | ₩41,891 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,188 | ₩42,192 | ₩41,908 | ₩41,950 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩41,948 | ₩42,336 | ₩41,948 | ₩42,137 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,666 | ₩42,222 | ₩41,666 | ₩42,035 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,494 | ₩41,534 | ₩41,337 | ₩41,337 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,306 | ₩41,586 | ₩41,226 | ₩41,272 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,641 | ₩41,654 | ₩41,587 | ₩41,651 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,333 | ₩41,754 | ₩41,333 | ₩41,534 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,052 | ₩41,266 | ₩41,052 | ₩41,194 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,849 | ₩40,477 | ₩39,849 | ₩40,406 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩38,980 | ₩39,862 | ₩38,980 | ₩39,761 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩39,996 | ₩40,178 | ₩38,605 | ₩38,605 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,528 | ₩39,580 | ₩39,194 | ₩39,260 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩38,966 | ₩39,421 | ₩38,966 | ₩39,303 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩39,983 | ₩39,983 | ₩39,198 | ₩39,198 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,767 | ₩40,197 | ₩39,767 | ₩39,979 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,092 | ₩41,092 | ₩39,942 | ₩39,964 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,171 | ₩41,171 | ₩40,952 | ₩40,953 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,824 | ₩40,943 | ₩40,820 | ₩40,925 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,677 | ₩40,999 | ₩40,583 | ₩40,872 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,116 | ₩40,397 | ₩39,807 | ₩40,397 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,665 | ₩40,665 | ₩40,286 | ₩40,286 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,556 | ₩40,985 | ₩40,531 | ₩40,824 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,584 | ₩40,598 | ₩40,281 | ₩40,281 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,440 | ₩40,852 | ₩40,440 | ₩40,852 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,879 | ₩40,879 | ₩40,651 | ₩40,858 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,064 | ₩41,155 | ₩40,673 | ₩40,673 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,341 | ₩41,654 | ₩40,927 | ₩40,927 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,280 | ₩41,560 | ₩41,280 | ₩41,380 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,748 | ₩41,748 | ₩41,520 | ₩41,569 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,480 | ₩41,574 | ₩41,387 | ₩41,401 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,798 | ₩41,012 | ₩40,678 | ₩40,965 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,718 | ₩40,718 | ₩40,237 | ₩40,492 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,665 | ₩41,066 | ₩40,665 | ₩40,956 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,611 | ₩41,186 | ₩40,515 | ₩40,888 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,263 | ₩40,263 | ₩39,956 | ₩40,059 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,758 | ₩40,758 | ₩40,090 | ₩40,184 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩40,985 | ₩40,985 | ₩40,517 | ₩40,758 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,341 | ₩40,544 | ₩39,341 | ₩40,448 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,635 | ₩39,941 | ₩39,623 | ₩39,941 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,596 | ₩39,670 | ₩39,063 | ₩39,063 | -1.35% | 2.4천 |
|---|