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 | ₩48,769 | ₩48,588 | ₩48,648 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,154 | ₩48,475 | ₩48,087 | ₩48,461 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,515 | ₩48,943 | ₩48,437 | ₩48,437 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,586 | ₩49,586 | ₩49,103 | ₩49,149 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,183 | ₩49,611 | ₩49,123 | ₩49,415 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,277 | ₩49,277 | ₩49,116 | ₩49,118 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,247 | ₩48,796 | ₩48,120 | ₩48,642 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,475 | ₩48,595 | ₩48,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,451 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,608 | ₩48,622 | ₩48,261 | ₩48,489 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,582 | ₩48,822 | ₩48,582 | ₩48,677 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩48,923 | ₩49,290 | ₩48,796 | ₩48,973 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,715 | ₩48,916 | ₩48,448 | ₩48,829 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,437 | ₩49,437 | ₩48,872 | ₩48,880 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,785 | ₩49,785 | ₩49,384 | ₩49,578 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,344 | ₩49,518 | ₩49,304 | ₩49,364 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,137 | ₩49,290 | ₩49,056 | ₩49,218 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,832 | ₩49,865 | ₩49,603 | ₩49,603 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,732 | ₩49,825 | ₩49,116 | ₩49,350 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,558 | ₩49,611 | ₩49,478 | ₩49,478 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩49,972 | ₩50,146 | ₩49,899 | ₩49,899 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,125 | ₩50,226 | ₩50,053 | ₩50,089 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,885 | ₩50,113 | ₩49,718 | ₩49,780 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,574 | ₩50,574 | ₩50,159 | ₩50,181 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,740 | ₩50,882 | ₩50,726 | ₩50,726 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,735 | ₩50,987 | ₩50,735 | ₩50,987 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,521 | ₩50,801 | ₩50,521 | ₩50,728 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,373 | ₩50,614 | ₩50,373 | ₩50,555 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,285 | ₩50,293 | ₩49,958 | ₩49,976 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,521 | ₩50,601 | ₩50,414 | ₩50,589 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,303 | ₩51,350 | ₩50,875 | ₩50,875 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,416 | ₩52,032 | ₩51,189 | ₩51,483 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,310 | ₩51,430 | ₩51,229 | ₩51,326 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,590 | ₩51,590 | ₩51,176 | ₩51,301 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,416 | ₩51,416 | ₩51,129 | ₩51,177 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,416 | ₩51,562 | ₩51,229 | ₩51,522 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,457 | ₩51,457 | ₩51,082 | ₩51,105 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩51,978 | ₩51,998 | ₩51,759 | ₩51,759 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,140 | ₩52,140 | ₩51,747 | ₩51,747 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,433 | ₩52,460 | ₩52,300 | ₩52,417 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,419 | ₩52,554 | ₩52,418 | ₩52,538 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,299 | ₩52,473 | ₩52,205 | ₩52,322 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,179 | ₩52,205 | ₩51,938 | ₩52,109 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,045 | ₩52,045 | ₩51,736 | ₩51,736 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,032 | ₩52,032 | ₩51,630 | ₩51,685 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩51,899 | ₩52,192 | ₩51,858 | ₩52,044 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,751 | ₩51,990 | ₩51,561 | ₩51,561 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,292 | ₩52,292 | ₩51,818 | ₩51,818 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,844 | ₩52,159 | ₩51,844 | ₩52,108 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,681 | ₩51,149 | ₩50,681 | ₩51,137 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,246 | ₩50,574 | ₩49,792 | ₩50,258 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩49,946 | ₩50,363 | ₩49,867 | ₩50,363 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,494 | ₩50,494 | ₩49,758 | ₩49,789 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,661 | ₩50,674 | ₩50,574 | ₩50,674 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩50,962 | ₩50,962 | ₩50,387 | ₩50,716 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩50,975 | ₩50,975 | ₩50,166 | ₩50,480 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,855 | ₩50,855 | ₩50,480 | ₩50,656 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,348 | ₩51,370 | ₩51,077 | ₩51,077 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,035 | ₩51,439 | ₩50,962 | ₩51,439 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,748 | ₩50,868 | ₩50,526 | ₩50,526 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,136 | ₩51,162 | ₩50,741 | ₩50,870 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩50,948 | ₩51,523 | ₩50,948 | ₩51,145 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,022 | ₩51,134 | ₩50,840 | ₩51,018 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩51,965 | ₩51,965 | ₩50,763 | ₩50,828 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,062 | ₩51,062 | ₩50,587 | ₩50,721 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,082 | ₩51,142 | ₩51,002 | ₩51,067 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,189 | ₩51,737 | ₩51,136 | ₩51,231 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,594 | ₩50,641 | ₩50,162 | ₩50,511 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,029 | ₩51,243 | ₩50,855 | ₩51,006 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,644 | ₩51,711 | ₩51,514 | ₩51,514 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,232 | ₩52,232 | ₩51,015 | ₩51,336 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,179 | ₩52,513 | ₩52,018 | ₩52,018 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩51,925 | ₩52,312 | ₩51,925 | ₩52,211 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,844 | ₩51,951 | ₩51,336 | ₩51,942 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,604 | ₩51,761 | ₩51,323 | ₩51,761 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩51,992 | ₩52,199 | ₩51,470 | ₩51,667 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,018 | ₩51,437 | ₩50,828 | ₩51,013 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,494 | ₩50,946 | ₩50,494 | ₩50,753 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,203 | ₩51,283 | ₩51,017 | ₩51,213 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,681 | ₩50,919 | ₩50,213 | ₩50,919 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,710 | ₩50,848 | ₩49,825 | ₩49,943 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,801 | ₩50,969 | ₩50,242 | ₩50,242 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,069 | ₩51,162 | ₩50,625 | ₩50,625 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,293 | ₩50,648 | ₩50,293 | ₩50,424 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,050 | ₩49,905 | ₩48,774 | ₩49,863 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,822 | ₩49,464 | ₩48,448 | ₩48,476 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,578 | ₩49,578 | ₩47,920 | ₩48,976 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,848 | ₩48,920 | ₩48,595 | ₩48,630 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,197 | ₩49,197 | ₩48,167 | ₩48,278 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,344 | ₩49,798 | ₩49,264 | ₩49,752 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,183 | ₩49,284 | ₩48,969 | ₩49,123 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,297 | ₩49,578 | ₩49,277 | ₩49,496 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,849 | ₩49,277 | ₩48,715 | ₩49,122 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,437 | ₩49,564 | ₩49,131 | ₩49,261 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,064 | ₩49,825 | ₩49,064 | ₩49,756 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,584 | ₩49,765 | ₩49,504 | ₩49,536 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,330 | ₩49,611 | ₩49,277 | ₩49,559 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,528 | ₩48,702 | ₩48,414 | ₩48,586 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,525 | ₩48,421 | ₩47,525 | ₩48,255 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,111 | ₩47,873 | ₩47,111 | ₩47,867 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,616 | ₩47,044 | ₩46,602 | ₩46,810 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,793 | ₩47,793 | ₩46,990 | ₩47,260 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,655 | ₩47,786 | ₩47,478 | ₩47,494 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,287 | ₩48,608 | ₩48,287 | ₩48,420 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩47,926 | ₩48,267 | ₩47,806 | ₩48,221 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,100 | ₩48,100 | ₩47,524 | ₩48,053 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,695 | ₩49,344 | ₩48,440 | ₩48,463 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,662 | ₩48,662 | ₩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 | ₩48,996 | ₩49,186 | ₩48,755 | ₩49,186 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,087 | ₩48,916 | ₩48,087 | ₩48,777 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,227 | ₩48,227 | ₩47,605 | ₩47,720 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,047 | ₩48,180 | ₩47,940 | ₩48,122 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,097 | ₩47,893 | ₩47,070 | ₩47,893 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,157 | ₩47,231 | ₩46,663 | ₩46,850 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,124 | ₩47,191 | ₩47,057 | ₩47,144 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,806 | ₩47,806 | ₩47,552 | ₩47,599 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,137 | ₩47,612 | ₩47,137 | ₩47,601 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,485 | ₩47,485 | ₩47,091 | ₩47,227 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,445 | ₩47,445 | ₩47,177 | ₩47,263 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,659 | ₩47,659 | ₩47,030 | ₩47,101 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,365 | ₩47,659 | ₩47,365 | ₩47,528 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,271 | ₩47,632 | ₩47,259 | ₩47,362 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,161 | ₩46,362 | ₩46,161 | ₩46,343 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,322 | ₩46,322 | ₩46,014 | ₩46,219 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,241 | ₩46,429 | ₩46,215 | ₩46,275 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,439 | ₩45,876 | ₩45,399 | ₩45,876 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,466 | ₩45,519 | ₩45,185 | ₩45,324 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,132 | ₩45,519 | ₩45,004 | ₩45,485 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,185 | ₩45,185 | ₩44,797 | ₩45,062 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,273 | ₩43,701 | ₩43,273 | ₩43,622 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,366 | ₩43,567 | ₩43,366 | ₩43,525 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,457 | ₩43,520 | ₩39,823 | ₩43,352 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,219 | ₩43,567 | ₩43,155 | ₩43,155 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,299 | ₩42,791 | ₩40,478 | ₩42,773 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,243 | ₩42,243 | ₩41,334 | ₩41,406 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,283 | ₩42,337 | ₩42,018 | ₩42,018 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,159 | ₩43,219 | ₩42,628 | ₩42,628 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,406 | ₩43,448 | ₩43,139 | ₩43,304 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,430 | ₩43,300 | ₩42,404 | ₩42,929 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,126 | ₩43,166 | ₩42,591 | ₩42,591 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,043 | ₩42,043 | ₩41,569 | ₩41,569 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,202 | ₩42,567 | ₩42,056 | ₩42,567 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,564 | ₩42,805 | ₩42,305 | ₩42,305 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩42,912 | ₩43,112 | ₩42,856 | ₩42,856 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩42,979 | ₩42,979 | ₩42,651 | ₩42,651 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,484 | ₩42,484 | ₩42,037 | ₩42,140 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,303 | ₩42,497 | ₩42,230 | ₩42,264 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,329 | ₩43,346 | ₩43,099 | ₩43,346 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,429 | ₩43,995 | ₩43,429 | ₩43,435 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,516 | ₩43,681 | ₩42,516 | ₩43,570 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,167 | ₩43,350 | ₩43,086 | ₩43,100 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,615 | ₩44,663 | ₩43,796 | ₩44,094 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,670 | ₩44,971 | ₩44,670 | ₩44,884 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,681 | ₩44,757 | ₩43,661 | ₩44,495 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,597 | ₩45,320 | ₩44,597 | ₩45,261 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,533 | ₩45,533 | ₩44,815 | ₩45,010 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,185 | ₩45,573 | ₩45,038 | ₩45,566 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,305 | ₩45,439 | ₩45,011 | ₩45,362 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,663 | ₩45,157 | ₩44,663 | ₩45,142 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,332 | ₩45,345 | ₩44,456 | ₩44,662 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,625 | ₩45,666 | ₩45,145 | ₩45,509 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,291 | ₩45,517 | ₩45,198 | ₩45,517 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,760 | ₩45,907 | ₩45,359 | ₩45,468 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,065 | ₩45,426 | ₩44,851 | ₩45,285 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,770 | ₩45,399 | ₩44,770 | ₩45,208 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩44,943 | ₩44,943 | ₩44,523 | ₩44,706 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,041 | ₩46,041 | ₩45,317 | ₩45,579 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,720 | ₩45,907 | ₩45,573 | ₩45,593 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,332 | ₩45,701 | ₩45,198 | ₩45,582 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,463 | ₩45,566 | ₩44,463 | ₩45,336 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,157 | ₩44,356 | ₩43,797 | ₩43,879 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,851 | ₩44,877 | ₩44,129 | ₩44,432 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩44,944 | ₩44,944 | ₩44,020 | ₩44,516 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,142 | ₩44,597 | ₩44,142 | ₩44,392 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,557 | ₩44,557 | ₩43,607 | ₩43,813 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,904 | ₩44,209 | ₩43,875 | ₩44,151 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,170 | ₩44,170 | ₩43,846 | ₩43,846 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,329 | ₩44,383 | ₩44,115 | ₩44,216 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,088 | ₩44,516 | ₩44,088 | ₩44,216 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,851 | ₩44,851 | ₩44,209 | ₩44,265 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,332 | ₩45,493 | ₩45,038 | ₩45,118 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,516 | ₩45,065 | ₩44,396 | ₩44,888 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,808 | ₩44,343 | ₩43,768 | ₩43,828 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,503 | ₩44,623 | ₩44,405 | ₩44,429 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,356 | ₩44,677 | ₩41,347 | ₩44,550 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩43,915 | ₩44,015 | ₩43,707 | ₩44,015 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,714 | ₩44,302 | ₩43,674 | ₩43,764 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,527 | ₩43,790 | ₩43,479 | ₩43,788 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,606 | ₩43,821 | ₩43,273 | ₩43,719 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,139 | ₩43,794 | ₩43,096 | ₩43,378 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩42,914 | ₩42,999 | ₩42,870 | ₩42,999 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,604 | ₩43,071 | ₩42,604 | ₩43,071 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,401 | ₩42,751 | ₩42,382 | ₩42,609 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,762 | ₩42,016 | ₩41,695 | ₩41,899 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,814 | ₩41,814 | ₩41,616 | ₩41,616 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,202 | ₩42,202 | ₩41,954 | ₩41,954 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,228 | ₩42,230 | ₩42,136 | ₩42,183 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,337 | ₩42,631 | ₩42,337 | ₩42,456 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,417 | ₩42,564 | ₩42,417 | ₩42,549 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,350 | ₩42,429 | ₩42,350 | ₩42,397 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,684 | ₩42,818 | ₩42,556 | ₩42,556 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,135 | ₩42,309 | ₩42,109 | ₩42,174 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,243 | ₩42,323 | ₩41,976 | ₩42,036 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,313 | ₩42,313 | ₩41,775 | ₩41,776 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,470 | ₩42,470 | ₩42,083 | ₩42,240 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,580 | ₩42,580 | ₩42,392 | ₩42,392 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,135 | ₩43,135 | ₩42,536 | ₩42,568 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,872 | ₩43,179 | ₩42,831 | ₩43,115 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,162 | ₩42,992 | ₩42,043 | ₩42,731 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,002 | ₩42,176 | ₩41,988 | ₩42,009 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,215 | ₩42,216 | ₩41,882 | ₩41,891 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,188 | ₩42,192 | ₩41,909 | ₩41,950 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩41,949 | ₩42,337 | ₩41,949 | ₩42,137 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,667 | ₩42,223 | ₩41,667 | ₩42,036 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,494 | ₩41,534 | ₩41,338 | ₩41,338 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,307 | ₩41,587 | ₩41,227 | ₩41,272 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,641 | ₩41,655 | ₩41,588 | ₩41,652 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,334 | ₩41,755 | ₩41,334 | ₩41,534 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,053 | ₩41,267 | ₩41,053 | ₩41,195 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,849 | ₩40,478 | ₩39,849 | ₩40,407 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩38,980 | ₩39,863 | ₩38,980 | ₩39,761 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩39,997 | ₩40,178 | ₩38,606 | ₩38,606 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,529 | ₩39,581 | ₩39,194 | ₩39,261 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩38,967 | ₩39,422 | ₩38,967 | ₩39,304 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩39,983 | ₩39,983 | ₩39,198 | ₩39,198 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,768 | ₩40,197 | ₩39,768 | ₩39,979 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,093 | ₩41,093 | ₩39,943 | ₩39,964 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,172 | ₩41,172 | ₩40,953 | ₩40,954 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,824 | ₩40,943 | ₩40,820 | ₩40,926 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,677 | ₩40,999 | ₩40,584 | ₩40,872 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,117 | ₩40,398 | ₩39,808 | ₩40,398 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,665 | ₩40,665 | ₩40,287 | ₩40,287 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,557 | ₩40,986 | ₩40,531 | ₩40,824 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,585 | ₩40,598 | ₩40,281 | ₩40,281 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,441 | ₩40,852 | ₩40,441 | ₩40,852 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,879 | ₩40,879 | ₩40,652 | ₩40,859 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,065 | ₩41,156 | ₩40,673 | ₩40,673 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,342 | ₩41,655 | ₩40,927 | ₩40,927 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,280 | ₩41,561 | ₩41,280 | ₩41,381 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,748 | ₩41,748 | ₩41,521 | ₩41,569 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,481 | ₩41,574 | ₩41,387 | ₩41,402 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,799 | ₩41,013 | ₩40,679 | ₩40,966 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,719 | ₩40,719 | ₩40,237 | ₩40,493 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,665 | ₩41,066 | ₩40,665 | ₩40,957 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,612 | ₩41,187 | ₩40,515 | ₩40,888 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,264 | ₩40,264 | ₩39,956 | ₩40,059 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,759 | ₩40,759 | ₩40,090 | ₩40,185 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩40,986 | ₩40,986 | ₩40,518 | ₩40,759 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,341 | ₩40,545 | ₩39,341 | ₩40,449 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,635 | ₩39,942 | ₩39,623 | ₩39,942 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,597 | ₩39,670 | ₩39,063 | ₩39,063 | -1.35% | 2.4천 |
|---|