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 | ₩48,727 | ₩48,780 | ₩48,600 | ₩48,660 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,165 | ₩48,486 | ₩48,098 | ₩48,473 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,526 | ₩48,954 | ₩48,449 | ₩48,449 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,598 | ₩49,598 | ₩49,115 | ₩49,160 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,195 | ₩49,623 | ₩49,135 | ₩49,426 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,289 | ₩49,289 | ₩49,128 | ₩49,130 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,259 | ₩48,807 | ₩48,132 | ₩48,653 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,486 | ₩48,607 | ₩48,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,462 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,620 | ₩48,633 | ₩48,272 | ₩48,501 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,593 | ₩48,834 | ₩48,593 | ₩48,688 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩48,934 | ₩49,302 | ₩48,807 | ₩48,985 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,727 | ₩48,928 | ₩48,459 | ₩48,841 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,449 | ₩49,449 | ₩48,883 | ₩48,891 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,797 | ₩49,797 | ₩49,396 | ₩49,590 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,356 | ₩49,529 | ₩49,315 | ₩49,376 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,148 | ₩49,302 | ₩49,068 | ₩49,230 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,844 | ₩49,877 | ₩49,615 | ₩49,615 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,743 | ₩49,837 | ₩49,128 | ₩49,362 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,570 | ₩49,623 | ₩49,489 | ₩49,489 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩49,984 | ₩50,158 | ₩49,911 | ₩49,911 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,137 | ₩50,238 | ₩50,064 | ₩50,101 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,897 | ₩50,125 | ₩49,730 | ₩49,792 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,586 | ₩50,586 | ₩50,171 | ₩50,193 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,752 | ₩50,894 | ₩50,739 | ₩50,739 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,747 | ₩50,999 | ₩50,747 | ₩50,999 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,533 | ₩50,814 | ₩50,533 | ₩50,740 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,386 | ₩50,626 | ₩50,386 | ₩50,567 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,297 | ₩50,305 | ₩49,970 | ₩49,988 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,533 | ₩50,613 | ₩50,426 | ₩50,601 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,315 | ₩51,362 | ₩50,887 | ₩50,887 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,429 | ₩52,044 | ₩51,201 | ₩51,496 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,322 | ₩51,442 | ₩51,242 | ₩51,338 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,603 | ₩51,603 | ₩51,188 | ₩51,314 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,429 | ₩51,429 | ₩51,141 | ₩51,189 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,429 | ₩51,575 | ₩51,242 | ₩51,534 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,469 | ₩51,469 | ₩51,094 | ₩51,117 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩51,991 | ₩52,011 | ₩51,771 | ₩51,771 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,152 | ₩52,152 | ₩51,759 | ₩51,759 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,445 | ₩52,472 | ₩52,313 | ₩52,429 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,432 | ₩52,567 | ₩52,431 | ₩52,551 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,312 | ₩52,485 | ₩52,218 | ₩52,334 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,191 | ₩52,218 | ₩51,950 | ₩52,122 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,057 | ₩52,057 | ₩51,748 | ₩51,748 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,044 | ₩52,044 | ₩51,643 | ₩51,698 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩51,912 | ₩52,205 | ₩51,870 | ₩52,056 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,763 | ₩52,003 | ₩51,573 | ₩51,573 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,305 | ₩52,305 | ₩51,830 | ₩51,830 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,857 | ₩52,171 | ₩51,857 | ₩52,120 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,693 | ₩51,161 | ₩50,693 | ₩51,149 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,258 | ₩50,586 | ₩49,804 | ₩50,270 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩49,957 | ₩50,375 | ₩49,879 | ₩50,375 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,506 | ₩50,506 | ₩49,770 | ₩49,801 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,673 | ₩50,686 | ₩50,586 | ₩50,686 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩50,974 | ₩50,974 | ₩50,399 | ₩50,728 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩50,987 | ₩50,987 | ₩50,178 | ₩50,493 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,867 | ₩50,867 | ₩50,493 | ₩50,668 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,361 | ₩51,382 | ₩51,089 | ₩51,089 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,048 | ₩51,452 | ₩50,974 | ₩51,452 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,760 | ₩50,880 | ₩50,538 | ₩50,538 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,148 | ₩51,175 | ₩50,753 | ₩50,882 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩50,961 | ₩51,536 | ₩50,961 | ₩51,157 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,034 | ₩51,147 | ₩50,852 | ₩51,030 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩51,977 | ₩51,977 | ₩50,775 | ₩50,840 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,074 | ₩51,074 | ₩50,600 | ₩50,733 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,094 | ₩51,155 | ₩51,014 | ₩51,080 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,201 | ₩51,750 | ₩51,148 | ₩51,243 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,606 | ₩50,653 | ₩50,174 | ₩50,523 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,041 | ₩51,255 | ₩50,867 | ₩51,018 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,656 | ₩51,723 | ₩51,526 | ₩51,526 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,245 | ₩52,245 | ₩51,028 | ₩51,349 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,191 | ₩52,526 | ₩52,031 | ₩52,031 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩51,937 | ₩52,325 | ₩51,937 | ₩52,223 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,857 | ₩51,964 | ₩51,349 | ₩51,954 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,616 | ₩51,774 | ₩51,335 | ₩51,774 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩52,004 | ₩52,211 | ₩51,482 | ₩51,679 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,030 | ₩51,449 | ₩50,840 | ₩51,025 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,506 | ₩50,958 | ₩50,506 | ₩50,765 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,215 | ₩51,295 | ₩51,029 | ₩51,225 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,693 | ₩50,931 | ₩50,225 | ₩50,931 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,723 | ₩50,860 | ₩49,837 | ₩49,955 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,814 | ₩50,981 | ₩50,254 | ₩50,254 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,081 | ₩51,175 | ₩50,637 | ₩50,637 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,305 | ₩50,660 | ₩50,305 | ₩50,436 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,061 | ₩49,917 | ₩48,786 | ₩49,875 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,834 | ₩49,476 | ₩48,459 | ₩48,488 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,590 | ₩49,590 | ₩47,931 | ₩48,988 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,859 | ₩48,932 | ₩48,607 | ₩48,641 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,208 | ₩49,208 | ₩48,179 | ₩48,290 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,356 | ₩49,810 | ₩49,275 | ₩49,764 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,195 | ₩49,295 | ₩48,981 | ₩49,135 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,309 | ₩49,590 | ₩49,289 | ₩49,508 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,861 | ₩49,289 | ₩48,727 | ₩49,134 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,449 | ₩49,576 | ₩49,143 | ₩49,273 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,076 | ₩49,837 | ₩49,076 | ₩49,768 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,596 | ₩49,777 | ₩49,516 | ₩49,548 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,342 | ₩49,623 | ₩49,289 | ₩49,571 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,540 | ₩48,714 | ₩48,426 | ₩48,597 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,537 | ₩48,433 | ₩47,537 | ₩48,267 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,122 | ₩47,884 | ₩47,122 | ₩47,879 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,627 | ₩47,055 | ₩46,614 | ₩46,821 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,804 | ₩47,804 | ₩47,002 | ₩47,272 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,666 | ₩47,797 | ₩47,490 | ₩47,506 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,299 | ₩48,620 | ₩48,299 | ₩48,431 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩47,938 | ₩48,279 | ₩47,817 | ₩48,232 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,112 | ₩48,112 | ₩47,535 | ₩48,065 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,707 | ₩49,356 | ₩48,451 | ₩48,474 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,673 | ₩48,673 | ₩48,366 | ₩48,485 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,767 | ₩48,787 | ₩48,208 | ₩48,259 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,008 | ₩49,198 | ₩48,767 | ₩49,198 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,098 | ₩48,928 | ₩48,098 | ₩48,788 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,239 | ₩48,239 | ₩47,617 | ₩47,732 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,058 | ₩48,192 | ₩47,951 | ₩48,133 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,109 | ₩47,904 | ₩47,082 | ₩47,904 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,169 | ₩47,242 | ₩46,674 | ₩46,861 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,135 | ₩47,202 | ₩47,068 | ₩47,155 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,817 | ₩47,817 | ₩47,563 | ₩47,610 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,149 | ₩47,623 | ₩47,149 | ₩47,613 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,496 | ₩47,496 | ₩47,102 | ₩47,238 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,456 | ₩47,456 | ₩47,189 | ₩47,274 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,670 | ₩47,670 | ₩47,042 | ₩47,113 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,376 | ₩47,670 | ₩47,376 | ₩47,539 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,282 | ₩47,644 | ₩47,270 | ₩47,373 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,172 | ₩46,373 | ₩46,172 | ₩46,354 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,333 | ₩46,333 | ₩46,025 | ₩46,230 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,252 | ₩46,440 | ₩46,226 | ₩46,286 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,450 | ₩45,887 | ₩45,410 | ₩45,887 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,477 | ₩45,530 | ₩45,196 | ₩45,335 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,142 | ₩45,530 | ₩45,015 | ₩45,495 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,196 | ₩45,196 | ₩44,808 | ₩45,073 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,283 | ₩43,711 | ₩43,283 | ₩43,632 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,377 | ₩43,577 | ₩43,377 | ₩43,536 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,467 | ₩43,531 | ₩39,832 | ₩43,362 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,230 | ₩43,577 | ₩43,165 | ₩43,165 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,309 | ₩42,802 | ₩40,488 | ₩42,783 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,253 | ₩42,253 | ₩41,344 | ₩41,416 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,293 | ₩42,347 | ₩42,028 | ₩42,028 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,169 | ₩43,230 | ₩42,638 | ₩42,638 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,417 | ₩43,458 | ₩43,149 | ₩43,314 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,440 | ₩43,310 | ₩42,414 | ₩42,939 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,136 | ₩43,176 | ₩42,601 | ₩42,601 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,053 | ₩42,053 | ₩41,579 | ₩41,579 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,212 | ₩42,577 | ₩42,066 | ₩42,577 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,574 | ₩42,815 | ₩42,315 | ₩42,315 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩42,922 | ₩43,123 | ₩42,866 | ₩42,866 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩42,989 | ₩42,989 | ₩42,661 | ₩42,661 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,494 | ₩42,494 | ₩42,047 | ₩42,150 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,313 | ₩42,507 | ₩42,240 | ₩42,275 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,339 | ₩43,357 | ₩43,109 | ₩43,357 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,440 | ₩44,005 | ₩43,440 | ₩43,445 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,526 | ₩43,691 | ₩42,526 | ₩43,580 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,177 | ₩43,361 | ₩43,096 | ₩43,111 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,626 | ₩44,674 | ₩43,806 | ₩44,104 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,681 | ₩44,982 | ₩44,681 | ₩44,895 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,691 | ₩44,768 | ₩43,671 | ₩44,506 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,607 | ₩45,331 | ₩44,607 | ₩45,272 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,544 | ₩45,544 | ₩44,825 | ₩45,021 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,196 | ₩45,584 | ₩45,049 | ₩45,577 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,316 | ₩45,450 | ₩45,022 | ₩45,372 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,674 | ₩45,168 | ₩44,674 | ₩45,153 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,343 | ₩45,356 | ₩44,467 | ₩44,673 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,636 | ₩45,677 | ₩45,156 | ₩45,520 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,301 | ₩45,528 | ₩45,209 | ₩45,528 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,771 | ₩45,918 | ₩45,370 | ₩45,479 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,075 | ₩45,437 | ₩44,861 | ₩45,296 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,781 | ₩45,410 | ₩44,781 | ₩45,219 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩44,954 | ₩44,954 | ₩44,534 | ₩44,717 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,052 | ₩46,052 | ₩45,328 | ₩45,590 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,731 | ₩45,918 | ₩45,584 | ₩45,604 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,343 | ₩45,712 | ₩45,209 | ₩45,593 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,474 | ₩45,577 | ₩44,474 | ₩45,347 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,167 | ₩44,367 | ₩43,807 | ₩43,889 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,861 | ₩44,888 | ₩44,139 | ₩44,443 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩44,955 | ₩44,955 | ₩44,031 | ₩44,527 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,153 | ₩44,607 | ₩44,153 | ₩44,403 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,567 | ₩44,567 | ₩43,618 | ₩43,823 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,914 | ₩44,219 | ₩43,885 | ₩44,162 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,181 | ₩44,181 | ₩43,857 | ₩43,857 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,340 | ₩44,393 | ₩44,126 | ₩44,226 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,099 | ₩44,527 | ₩44,099 | ₩44,226 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,861 | ₩44,861 | ₩44,219 | ₩44,276 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,343 | ₩45,503 | ₩45,049 | ₩45,129 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,527 | ₩45,075 | ₩44,407 | ₩44,899 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,818 | ₩44,353 | ₩43,778 | ₩43,838 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,514 | ₩44,634 | ₩44,416 | ₩44,440 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,367 | ₩44,688 | ₩41,357 | ₩44,560 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩43,925 | ₩44,025 | ₩43,718 | ₩44,025 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,725 | ₩44,313 | ₩43,684 | ₩43,774 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,537 | ₩43,801 | ₩43,489 | ₩43,798 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,616 | ₩43,832 | ₩43,283 | ₩43,730 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,149 | ₩43,805 | ₩43,107 | ₩43,389 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩42,925 | ₩43,009 | ₩42,881 | ₩43,009 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,614 | ₩43,081 | ₩42,614 | ₩43,081 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,411 | ₩42,761 | ₩42,392 | ₩42,620 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,772 | ₩42,026 | ₩41,705 | ₩41,909 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,824 | ₩41,824 | ₩41,626 | ₩41,626 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,212 | ₩42,212 | ₩41,964 | ₩41,964 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,238 | ₩42,240 | ₩42,146 | ₩42,193 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,347 | ₩42,641 | ₩42,347 | ₩42,466 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,427 | ₩42,574 | ₩42,427 | ₩42,560 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,360 | ₩42,439 | ₩42,360 | ₩42,407 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,695 | ₩42,828 | ₩42,566 | ₩42,566 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,145 | ₩42,319 | ₩42,119 | ₩42,184 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,253 | ₩42,333 | ₩41,986 | ₩42,046 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,323 | ₩42,323 | ₩41,785 | ₩41,786 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,481 | ₩42,481 | ₩42,093 | ₩42,251 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,590 | ₩42,590 | ₩42,402 | ₩42,402 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,145 | ₩43,145 | ₩42,546 | ₩42,578 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,882 | ₩43,189 | ₩42,842 | ₩43,125 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,172 | ₩43,002 | ₩42,053 | ₩42,741 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,012 | ₩42,186 | ₩41,998 | ₩42,019 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,225 | ₩42,226 | ₩41,892 | ₩41,901 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,198 | ₩42,202 | ₩41,919 | ₩41,960 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩41,959 | ₩42,347 | ₩41,959 | ₩42,148 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,677 | ₩42,233 | ₩41,677 | ₩42,046 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,504 | ₩41,544 | ₩41,348 | ₩41,348 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,317 | ₩41,596 | ₩41,237 | ₩41,282 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,651 | ₩41,665 | ₩41,598 | ₩41,662 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,344 | ₩41,765 | ₩41,344 | ₩41,544 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,063 | ₩41,277 | ₩41,063 | ₩41,205 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,859 | ₩40,488 | ₩39,859 | ₩40,417 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩38,990 | ₩39,872 | ₩38,990 | ₩39,771 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,006 | ₩40,188 | ₩38,615 | ₩38,615 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,538 | ₩39,590 | ₩39,204 | ₩39,270 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩38,976 | ₩39,431 | ₩38,976 | ₩39,313 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩39,993 | ₩39,993 | ₩39,208 | ₩39,208 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,777 | ₩40,207 | ₩39,777 | ₩39,989 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,103 | ₩41,103 | ₩39,953 | ₩39,974 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,182 | ₩41,182 | ₩40,962 | ₩40,964 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,834 | ₩40,953 | ₩40,830 | ₩40,936 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,687 | ₩41,009 | ₩40,593 | ₩40,882 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,127 | ₩40,407 | ₩39,818 | ₩40,407 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,675 | ₩40,675 | ₩40,296 | ₩40,296 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,567 | ₩40,996 | ₩40,541 | ₩40,834 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,595 | ₩40,608 | ₩40,291 | ₩40,291 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,450 | ₩40,862 | ₩40,450 | ₩40,862 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,889 | ₩40,889 | ₩40,662 | ₩40,869 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,075 | ₩41,166 | ₩40,683 | ₩40,683 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,352 | ₩41,665 | ₩40,937 | ₩40,937 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,290 | ₩41,571 | ₩41,290 | ₩41,390 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,758 | ₩41,758 | ₩41,531 | ₩41,579 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,491 | ₩41,584 | ₩41,397 | ₩41,412 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,809 | ₩41,023 | ₩40,688 | ₩40,976 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,728 | ₩40,728 | ₩40,247 | ₩40,502 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,675 | ₩41,076 | ₩40,675 | ₩40,966 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,621 | ₩41,197 | ₩40,525 | ₩40,898 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,274 | ₩40,274 | ₩39,966 | ₩40,069 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,769 | ₩40,769 | ₩40,100 | ₩40,195 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩40,996 | ₩40,996 | ₩40,528 | ₩40,769 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,351 | ₩40,555 | ₩39,351 | ₩40,458 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,645 | ₩39,951 | ₩39,633 | ₩39,951 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,606 | ₩39,680 | ₩39,073 | ₩39,073 | -1.35% | 2.4천 |
|---|