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 | ₩48,863 | ₩48,917 | ₩48,736 | ₩48,796 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,300 | ₩48,622 | ₩48,233 | ₩48,608 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,662 | ₩49,091 | ₩48,584 | ₩48,584 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,736 | ₩49,736 | ₩49,252 | ₩49,298 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,333 | ₩49,762 | ₩49,272 | ₩49,565 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,427 | ₩49,427 | ₩49,266 | ₩49,267 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,394 | ₩48,944 | ₩48,266 | ₩48,789 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,622 | ₩48,742 | ₩48,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,598 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,756 | ₩48,769 | ₩48,407 | ₩48,637 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,729 | ₩48,970 | ₩48,729 | ₩48,824 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩49,071 | ₩49,440 | ₩48,944 | ₩49,122 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,863 | ₩49,064 | ₩48,595 | ₩48,977 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,587 | ₩49,587 | ₩49,020 | ₩49,028 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,936 | ₩49,936 | ₩49,534 | ₩49,728 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,494 | ₩49,668 | ₩49,453 | ₩49,514 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,286 | ₩49,440 | ₩49,205 | ₩49,368 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,983 | ₩50,017 | ₩49,754 | ₩49,754 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,883 | ₩49,976 | ₩49,266 | ₩49,500 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,708 | ₩49,762 | ₩49,628 | ₩49,628 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩50,124 | ₩50,298 | ₩50,050 | ₩50,050 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,277 | ₩50,379 | ₩50,204 | ₩50,241 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩50,037 | ₩50,265 | ₩49,869 | ₩49,931 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,728 | ₩50,728 | ₩50,312 | ₩50,333 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,894 | ₩51,036 | ₩50,880 | ₩50,880 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,889 | ₩51,142 | ₩50,889 | ₩51,142 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,674 | ₩50,956 | ₩50,674 | ₩50,882 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,526 | ₩50,768 | ₩50,526 | ₩50,709 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,438 | ₩50,446 | ₩50,109 | ₩50,128 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,674 | ₩50,754 | ₩50,567 | ₩50,742 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,459 | ₩51,506 | ₩51,029 | ₩51,029 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,573 | ₩52,190 | ₩51,345 | ₩51,640 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,465 | ₩51,586 | ₩51,385 | ₩51,481 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,747 | ₩51,747 | ₩51,331 | ₩51,457 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,573 | ₩51,573 | ₩51,284 | ₩51,333 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,573 | ₩51,719 | ₩51,385 | ₩51,679 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,613 | ₩51,613 | ₩51,237 | ₩51,260 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩52,136 | ₩52,156 | ₩51,916 | ₩51,916 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,298 | ₩52,298 | ₩51,904 | ₩51,904 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,592 | ₩52,619 | ₩52,459 | ₩52,576 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,579 | ₩52,714 | ₩52,577 | ₩52,698 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,458 | ₩52,632 | ₩52,364 | ₩52,481 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,337 | ₩52,364 | ₩52,096 | ₩52,267 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,203 | ₩52,203 | ₩51,893 | ₩51,893 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,190 | ₩52,190 | ₩51,787 | ₩51,842 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩52,057 | ₩52,351 | ₩52,015 | ₩52,202 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,908 | ₩52,148 | ₩51,717 | ₩51,717 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,451 | ₩52,451 | ₩51,975 | ₩51,975 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩52,002 | ₩52,317 | ₩52,002 | ₩52,266 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,835 | ₩51,304 | ₩50,835 | ₩51,292 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,399 | ₩50,728 | ₩49,943 | ₩50,411 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩50,097 | ₩50,516 | ₩50,018 | ₩50,516 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,647 | ₩50,647 | ₩49,909 | ₩49,940 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,815 | ₩50,828 | ₩50,728 | ₩50,828 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩51,117 | ₩51,117 | ₩50,540 | ₩50,870 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩51,130 | ₩51,130 | ₩50,318 | ₩50,634 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩51,009 | ₩51,009 | ₩50,634 | ₩50,809 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,504 | ₩51,526 | ₩51,232 | ₩51,232 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,190 | ₩51,595 | ₩51,117 | ₩51,595 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,902 | ₩51,023 | ₩50,679 | ₩50,679 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,291 | ₩51,318 | ₩50,895 | ₩51,024 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩51,103 | ₩51,680 | ₩51,103 | ₩51,300 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,177 | ₩51,290 | ₩50,995 | ₩51,173 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩52,123 | ₩52,123 | ₩50,917 | ₩50,982 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,217 | ₩51,217 | ₩50,741 | ₩50,875 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,237 | ₩51,298 | ₩51,157 | ₩51,223 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,345 | ₩51,895 | ₩51,291 | ₩51,386 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,748 | ₩50,795 | ₩50,314 | ₩50,665 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,184 | ₩51,398 | ₩51,009 | ₩51,161 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,801 | ₩51,868 | ₩51,671 | ₩51,671 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,391 | ₩52,391 | ₩51,170 | ₩51,492 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,337 | ₩52,672 | ₩52,176 | ₩52,176 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩52,082 | ₩52,471 | ₩52,082 | ₩52,369 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩52,002 | ₩52,109 | ₩51,492 | ₩52,100 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,760 | ₩51,919 | ₩51,479 | ₩51,919 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩52,149 | ₩52,357 | ₩51,626 | ₩51,823 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,173 | ₩51,593 | ₩50,982 | ₩51,168 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,647 | ₩51,100 | ₩50,647 | ₩50,907 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,358 | ₩51,438 | ₩51,172 | ₩51,369 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,835 | ₩51,074 | ₩50,365 | ₩51,074 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,864 | ₩51,003 | ₩49,976 | ₩50,094 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,956 | ₩51,123 | ₩50,395 | ₩50,395 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,224 | ₩51,318 | ₩50,779 | ₩50,779 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,446 | ₩50,801 | ₩50,446 | ₩50,577 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,199 | ₩50,057 | ₩48,922 | ₩50,014 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,970 | ₩49,614 | ₩48,595 | ₩48,623 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,728 | ₩49,728 | ₩48,065 | ₩49,125 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,996 | ₩49,068 | ₩48,742 | ₩48,777 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,346 | ₩49,346 | ₩48,313 | ₩48,425 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,494 | ₩49,950 | ₩49,413 | ₩49,903 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,333 | ₩49,433 | ₩49,118 | ₩49,272 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,447 | ₩49,728 | ₩49,427 | ₩49,647 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,997 | ₩49,427 | ₩48,863 | ₩49,271 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,587 | ₩49,715 | ₩49,280 | ₩49,410 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,213 | ₩49,976 | ₩49,213 | ₩49,907 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,735 | ₩49,916 | ₩49,655 | ₩49,687 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,480 | ₩49,762 | ₩49,427 | ₩49,710 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,675 | ₩48,850 | ₩48,561 | ₩48,733 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,669 | ₩48,568 | ₩47,669 | ₩48,402 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,254 | ₩48,018 | ₩47,254 | ₩48,013 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,757 | ₩47,187 | ₩46,744 | ₩46,952 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,938 | ₩47,938 | ₩47,133 | ₩47,404 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,800 | ₩47,931 | ₩47,623 | ₩47,639 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,434 | ₩48,756 | ₩48,434 | ₩48,567 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩48,072 | ₩48,414 | ₩47,951 | ₩48,367 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,246 | ₩48,246 | ₩47,668 | ₩48,199 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,843 | ₩49,494 | ₩48,587 | ₩48,610 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,810 | ₩48,810 | ₩48,501 | ₩48,620 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,903 | ₩48,924 | ₩48,343 | ₩48,394 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,145 | ₩49,335 | ₩48,903 | ₩49,335 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,233 | ₩49,064 | ₩48,233 | ₩48,925 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,374 | ₩48,374 | ₩47,750 | ₩47,865 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,193 | ₩48,327 | ₩48,085 | ₩48,268 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,240 | ₩48,038 | ₩47,213 | ₩48,038 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,301 | ₩47,374 | ₩46,804 | ₩46,992 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,267 | ₩47,334 | ₩47,200 | ₩47,287 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,951 | ₩47,951 | ₩47,696 | ₩47,743 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,280 | ₩47,757 | ₩47,280 | ₩47,746 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,629 | ₩47,629 | ₩47,234 | ₩47,370 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,589 | ₩47,589 | ₩47,321 | ₩47,407 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,804 | ₩47,804 | ₩47,173 | ₩47,244 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,508 | ₩47,804 | ₩47,508 | ₩47,672 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,415 | ₩47,777 | ₩47,403 | ₩47,506 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,301 | ₩46,503 | ₩46,301 | ₩46,484 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,462 | ₩46,462 | ₩46,154 | ₩46,359 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,382 | ₩46,570 | ₩46,355 | ₩46,415 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,577 | ₩46,016 | ₩45,537 | ₩46,016 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,604 | ₩45,658 | ₩45,322 | ₩45,462 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,269 | ₩45,658 | ₩45,141 | ₩45,623 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,322 | ₩45,322 | ₩44,933 | ₩45,199 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,404 | ₩43,833 | ₩43,404 | ₩43,754 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,498 | ₩43,699 | ₩43,498 | ₩43,658 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,586 | ₩43,652 | ₩39,944 | ₩43,483 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,350 | ₩43,699 | ₩43,286 | ₩43,286 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,428 | ₩42,921 | ₩40,601 | ₩42,903 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,371 | ₩42,371 | ₩41,459 | ₩41,532 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,412 | ₩42,465 | ₩42,146 | ₩42,146 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,290 | ₩43,350 | ₩42,758 | ₩42,758 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,538 | ₩43,580 | ₩43,270 | ₩43,435 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,559 | ₩43,431 | ₩42,532 | ₩43,059 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,257 | ₩43,297 | ₩42,720 | ₩42,720 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,170 | ₩42,170 | ₩41,695 | ₩41,695 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,330 | ₩42,696 | ₩42,184 | ₩42,696 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,693 | ₩42,935 | ₩42,433 | ₩42,433 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩43,042 | ₩43,243 | ₩42,986 | ₩42,986 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩43,109 | ₩43,109 | ₩42,780 | ₩42,780 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,613 | ₩42,613 | ₩42,165 | ₩42,268 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,432 | ₩42,626 | ₩42,358 | ₩42,393 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,460 | ₩43,478 | ₩43,230 | ₩43,478 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,561 | ₩44,128 | ₩43,561 | ₩43,566 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,645 | ₩43,813 | ₩42,645 | ₩43,702 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,298 | ₩43,482 | ₩43,216 | ₩43,231 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,751 | ₩44,799 | ₩43,929 | ₩44,228 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,806 | ₩45,108 | ₩44,806 | ₩45,020 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,813 | ₩44,893 | ₩43,793 | ₩44,630 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,732 | ₩45,458 | ₩44,732 | ₩45,399 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,671 | ₩45,671 | ₩44,951 | ₩45,146 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,322 | ₩45,711 | ₩45,175 | ₩45,704 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,443 | ₩45,577 | ₩45,148 | ₩45,499 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,799 | ₩45,294 | ₩44,799 | ₩45,279 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,470 | ₩45,483 | ₩44,591 | ₩44,798 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,763 | ₩45,805 | ₩45,282 | ₩45,647 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,428 | ₩45,655 | ₩45,336 | ₩45,655 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,899 | ₩46,046 | ₩45,497 | ₩45,607 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,201 | ₩45,564 | ₩44,987 | ₩45,423 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,906 | ₩45,537 | ₩44,906 | ₩45,345 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩45,079 | ₩45,079 | ₩44,658 | ₩44,842 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,181 | ₩46,181 | ₩45,455 | ₩45,718 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,859 | ₩46,046 | ₩45,711 | ₩45,731 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,470 | ₩45,840 | ₩45,336 | ₩45,721 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,598 | ₩45,704 | ₩44,598 | ₩45,474 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,291 | ₩44,491 | ₩43,930 | ₩44,012 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,987 | ₩45,014 | ₩44,263 | ₩44,567 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩45,081 | ₩45,081 | ₩44,154 | ₩44,652 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,276 | ₩44,732 | ₩44,276 | ₩44,527 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,692 | ₩44,692 | ₩43,739 | ₩43,946 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩44,037 | ₩44,343 | ₩44,008 | ₩44,285 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,304 | ₩44,304 | ₩43,980 | ₩43,980 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,464 | ₩44,517 | ₩44,249 | ₩44,350 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,222 | ₩44,652 | ₩44,222 | ₩44,350 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,987 | ₩44,987 | ₩44,343 | ₩44,399 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,470 | ₩45,631 | ₩45,175 | ₩45,255 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,652 | ₩45,201 | ₩44,531 | ₩45,024 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,941 | ₩44,477 | ₩43,900 | ₩43,961 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,638 | ₩44,759 | ₩44,540 | ₩44,564 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,491 | ₩44,812 | ₩41,473 | ₩44,685 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩44,048 | ₩44,149 | ₩43,840 | ₩44,149 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,847 | ₩44,437 | ₩43,807 | ₩43,896 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,659 | ₩43,923 | ₩43,611 | ₩43,921 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,738 | ₩43,954 | ₩43,404 | ₩43,852 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,270 | ₩43,927 | ₩43,227 | ₩43,510 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩43,045 | ₩43,129 | ₩43,000 | ₩43,129 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,734 | ₩43,202 | ₩42,734 | ₩43,202 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,530 | ₩42,881 | ₩42,511 | ₩42,739 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,888 | ₩42,143 | ₩41,821 | ₩42,027 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,941 | ₩41,941 | ₩41,742 | ₩41,742 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,330 | ₩42,330 | ₩42,082 | ₩42,082 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,357 | ₩42,358 | ₩42,264 | ₩42,311 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,465 | ₩42,760 | ₩42,465 | ₩42,585 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,546 | ₩42,693 | ₩42,546 | ₩42,679 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,479 | ₩42,558 | ₩42,479 | ₩42,526 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,814 | ₩42,948 | ₩42,685 | ₩42,685 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,263 | ₩42,437 | ₩42,237 | ₩42,302 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,371 | ₩42,452 | ₩42,103 | ₩42,163 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,441 | ₩42,441 | ₩41,902 | ₩41,903 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,599 | ₩42,599 | ₩42,210 | ₩42,369 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,709 | ₩42,709 | ₩42,520 | ₩42,520 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,266 | ₩43,266 | ₩42,665 | ₩42,697 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩43,002 | ₩43,310 | ₩42,962 | ₩43,246 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,290 | ₩43,122 | ₩42,170 | ₩42,861 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,130 | ₩42,304 | ₩42,115 | ₩42,137 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,343 | ₩42,345 | ₩42,009 | ₩42,019 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,316 | ₩42,320 | ₩42,036 | ₩42,078 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩42,076 | ₩42,465 | ₩42,076 | ₩42,265 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,793 | ₩42,351 | ₩41,793 | ₩42,163 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,620 | ₩41,660 | ₩41,463 | ₩41,463 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,432 | ₩41,713 | ₩41,352 | ₩41,398 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,768 | ₩41,781 | ₩41,714 | ₩41,779 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,459 | ₩41,882 | ₩41,459 | ₩41,660 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,178 | ₩41,392 | ₩41,178 | ₩41,320 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,970 | ₩40,601 | ₩39,970 | ₩40,530 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩39,099 | ₩39,984 | ₩39,099 | ₩39,882 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,118 | ₩40,300 | ₩38,723 | ₩38,723 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,649 | ₩39,701 | ₩39,313 | ₩39,380 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩39,085 | ₩39,541 | ₩39,085 | ₩39,423 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩40,105 | ₩40,105 | ₩39,317 | ₩39,317 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,889 | ₩40,319 | ₩39,889 | ₩40,101 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,218 | ₩41,218 | ₩40,064 | ₩40,086 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,297 | ₩41,297 | ₩41,077 | ₩41,078 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,948 | ₩41,068 | ₩40,944 | ₩41,050 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,801 | ₩41,124 | ₩40,707 | ₩40,997 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,239 | ₩40,520 | ₩39,929 | ₩40,520 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,789 | ₩40,789 | ₩40,409 | ₩40,409 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,680 | ₩41,111 | ₩40,654 | ₩40,948 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,708 | ₩40,722 | ₩40,404 | ₩40,404 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,563 | ₩40,976 | ₩40,563 | ₩40,976 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩41,003 | ₩41,003 | ₩40,775 | ₩40,983 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,190 | ₩41,281 | ₩40,797 | ₩40,797 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,467 | ₩41,781 | ₩41,052 | ₩41,052 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,406 | ₩41,687 | ₩41,406 | ₩41,506 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,875 | ₩41,875 | ₩41,647 | ₩41,695 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,607 | ₩41,701 | ₩41,513 | ₩41,528 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,923 | ₩41,137 | ₩40,802 | ₩41,090 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,842 | ₩40,842 | ₩40,359 | ₩40,616 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,789 | ₩41,191 | ₩40,789 | ₩41,081 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,735 | ₩41,312 | ₩40,638 | ₩41,013 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,386 | ₩40,386 | ₩40,078 | ₩40,181 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,883 | ₩40,883 | ₩40,212 | ₩40,307 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩41,111 | ₩41,111 | ₩40,641 | ₩40,883 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,461 | ₩40,668 | ₩39,461 | ₩40,571 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,756 | ₩40,063 | ₩39,744 | ₩40,063 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,717 | ₩39,791 | ₩39,182 | ₩39,182 | -1.35% | 2.4천 |
|---|