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 | ₩48,611 | ₩48,665 | ₩48,485 | ₩48,545 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,051 | ₩48,371 | ₩47,984 | ₩48,358 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,411 | ₩48,838 | ₩48,334 | ₩48,334 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,480 | ₩49,480 | ₩48,998 | ₩49,044 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,078 | ₩49,505 | ₩49,018 | ₩49,309 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,172 | ₩49,172 | ₩49,012 | ₩49,013 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,144 | ₩48,692 | ₩48,018 | ₩48,538 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,371 | ₩48,491 | ₩48,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,347 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,505 | ₩48,518 | ₩48,158 | ₩48,386 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,478 | ₩48,718 | ₩48,478 | ₩48,573 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩48,818 | ₩49,185 | ₩48,692 | ₩48,869 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,611 | ₩48,812 | ₩48,345 | ₩48,725 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,332 | ₩49,332 | ₩48,768 | ₩48,776 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,679 | ₩49,679 | ₩49,279 | ₩49,472 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,239 | ₩49,412 | ₩49,199 | ₩49,259 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,032 | ₩49,185 | ₩48,952 | ₩49,113 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,726 | ₩49,759 | ₩49,497 | ₩49,497 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,626 | ₩49,719 | ₩49,012 | ₩49,245 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,452 | ₩49,505 | ₩49,372 | ₩49,372 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩49,866 | ₩50,039 | ₩49,792 | ₩49,792 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,018 | ₩50,119 | ₩49,946 | ₩49,982 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,779 | ₩50,006 | ₩49,612 | ₩49,674 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,466 | ₩50,466 | ₩50,053 | ₩50,074 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,632 | ₩50,773 | ₩50,618 | ₩50,618 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,626 | ₩50,879 | ₩50,626 | ₩50,879 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,413 | ₩50,693 | ₩50,413 | ₩50,620 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,266 | ₩50,506 | ₩50,266 | ₩50,448 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,178 | ₩50,186 | ₩49,851 | ₩49,870 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,413 | ₩50,493 | ₩50,306 | ₩50,481 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,193 | ₩51,240 | ₩50,766 | ₩50,766 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,307 | ₩51,921 | ₩51,080 | ₩51,374 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,200 | ₩51,320 | ₩51,120 | ₩51,216 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,480 | ₩51,480 | ₩51,067 | ₩51,192 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,307 | ₩51,307 | ₩51,020 | ₩51,068 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,307 | ₩51,452 | ₩51,120 | ₩51,412 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,347 | ₩51,347 | ₩50,973 | ₩50,996 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩51,867 | ₩51,887 | ₩51,649 | ₩51,649 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,029 | ₩52,029 | ₩51,637 | ₩51,637 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,321 | ₩52,348 | ₩52,189 | ₩52,305 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,308 | ₩52,442 | ₩52,306 | ₩52,426 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,188 | ₩52,361 | ₩52,094 | ₩52,210 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,068 | ₩52,094 | ₩51,827 | ₩51,998 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩51,934 | ₩51,934 | ₩51,626 | ₩51,626 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩51,921 | ₩51,921 | ₩51,520 | ₩51,575 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩51,789 | ₩52,081 | ₩51,747 | ₩51,933 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,641 | ₩51,879 | ₩51,451 | ₩51,451 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,181 | ₩52,181 | ₩51,707 | ₩51,707 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,734 | ₩52,047 | ₩51,734 | ₩51,997 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,573 | ₩51,040 | ₩50,573 | ₩51,028 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,139 | ₩50,466 | ₩49,686 | ₩50,151 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩49,839 | ₩50,255 | ₩49,760 | ₩50,255 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,386 | ₩50,386 | ₩49,652 | ₩49,683 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,553 | ₩50,566 | ₩50,466 | ₩50,566 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩50,853 | ₩50,853 | ₩50,279 | ₩50,608 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩50,867 | ₩50,867 | ₩50,059 | ₩50,373 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,746 | ₩50,746 | ₩50,373 | ₩50,548 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,239 | ₩51,260 | ₩50,968 | ₩50,968 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩50,927 | ₩51,330 | ₩50,853 | ₩51,330 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,640 | ₩50,760 | ₩50,418 | ₩50,418 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,027 | ₩51,053 | ₩50,633 | ₩50,761 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩50,840 | ₩51,414 | ₩50,840 | ₩51,036 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩50,913 | ₩51,025 | ₩50,732 | ₩50,909 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩51,854 | ₩51,854 | ₩50,654 | ₩50,720 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩50,953 | ₩50,953 | ₩50,480 | ₩50,613 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩50,973 | ₩51,033 | ₩50,893 | ₩50,959 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,080 | ₩51,627 | ₩51,027 | ₩51,121 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,486 | ₩50,533 | ₩50,055 | ₩50,404 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩50,920 | ₩51,133 | ₩50,746 | ₩50,897 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,534 | ₩51,600 | ₩51,404 | ₩51,404 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,121 | ₩52,121 | ₩50,907 | ₩51,227 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,068 | ₩52,401 | ₩51,907 | ₩51,907 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩51,814 | ₩52,201 | ₩51,814 | ₩52,100 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,734 | ₩51,841 | ₩51,227 | ₩51,831 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,494 | ₩51,651 | ₩51,214 | ₩51,651 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩51,881 | ₩52,088 | ₩51,360 | ₩51,556 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩50,909 | ₩51,327 | ₩50,720 | ₩50,904 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,386 | ₩50,837 | ₩50,386 | ₩50,645 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,093 | ₩51,173 | ₩50,908 | ₩51,104 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,573 | ₩50,811 | ₩50,106 | ₩50,811 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,602 | ₩50,740 | ₩49,719 | ₩49,836 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,693 | ₩50,860 | ₩50,135 | ₩50,135 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩50,960 | ₩51,053 | ₩50,517 | ₩50,517 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,186 | ₩50,540 | ₩50,186 | ₩50,317 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩48,945 | ₩49,799 | ₩48,670 | ₩49,756 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,718 | ₩49,359 | ₩48,345 | ₩48,373 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,472 | ₩49,472 | ₩47,818 | ₩48,872 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,744 | ₩48,816 | ₩48,491 | ₩48,526 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,092 | ₩49,092 | ₩48,064 | ₩48,175 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,239 | ₩49,692 | ₩49,159 | ₩49,646 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,078 | ₩49,179 | ₩48,865 | ₩49,018 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,192 | ₩49,472 | ₩49,172 | ₩49,391 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,745 | ₩49,172 | ₩48,611 | ₩49,017 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,332 | ₩49,459 | ₩49,026 | ₩49,156 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩48,960 | ₩49,719 | ₩48,960 | ₩49,650 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,479 | ₩49,659 | ₩49,399 | ₩49,431 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,225 | ₩49,505 | ₩49,172 | ₩49,453 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,425 | ₩48,598 | ₩48,311 | ₩48,482 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,424 | ₩48,318 | ₩47,424 | ₩48,152 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,010 | ₩47,771 | ₩47,010 | ₩47,765 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,516 | ₩46,943 | ₩46,503 | ₩46,710 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,691 | ₩47,691 | ₩46,890 | ₩47,160 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,553 | ₩47,684 | ₩47,377 | ₩47,393 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,184 | ₩48,505 | ₩48,184 | ₩48,317 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩47,824 | ₩48,164 | ₩47,704 | ₩48,118 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩47,998 | ₩47,998 | ₩47,423 | ₩47,951 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,591 | ₩49,239 | ₩48,337 | ₩48,359 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,558 | ₩48,558 | ₩48,251 | ₩48,370 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,651 | ₩48,672 | ₩48,094 | ₩48,144 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩48,892 | ₩49,081 | ₩48,651 | ₩49,081 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩47,984 | ₩48,812 | ₩47,984 | ₩48,673 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,124 | ₩48,124 | ₩47,504 | ₩47,619 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩47,944 | ₩48,078 | ₩47,838 | ₩48,019 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩46,997 | ₩47,791 | ₩46,970 | ₩47,791 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,057 | ₩47,130 | ₩46,563 | ₩46,750 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,024 | ₩47,090 | ₩46,957 | ₩47,044 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,704 | ₩47,704 | ₩47,451 | ₩47,497 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,037 | ₩47,511 | ₩47,037 | ₩47,500 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,384 | ₩47,384 | ₩46,990 | ₩47,126 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,344 | ₩47,344 | ₩47,077 | ₩47,162 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,557 | ₩47,557 | ₩46,930 | ₩47,001 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,264 | ₩47,557 | ₩47,264 | ₩47,427 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,170 | ₩47,531 | ₩47,158 | ₩47,261 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,063 | ₩46,263 | ₩46,063 | ₩46,244 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,223 | ₩46,223 | ₩45,916 | ₩46,120 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,143 | ₩46,330 | ₩46,116 | ₩46,176 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,342 | ₩45,779 | ₩45,302 | ₩45,779 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,369 | ₩45,422 | ₩45,089 | ₩45,227 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,035 | ₩45,422 | ₩44,909 | ₩45,388 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,089 | ₩45,089 | ₩44,702 | ₩44,966 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,181 | ₩43,608 | ₩43,181 | ₩43,529 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,274 | ₩43,474 | ₩43,274 | ₩43,433 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,367 | ₩43,427 | ₩39,738 | ₩43,259 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,127 | ₩43,474 | ₩43,063 | ₩43,063 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,209 | ₩42,700 | ₩40,392 | ₩42,681 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,153 | ₩42,153 | ₩41,246 | ₩41,318 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,193 | ₩42,246 | ₩41,929 | ₩41,929 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,067 | ₩43,127 | ₩42,537 | ₩42,537 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,314 | ₩43,355 | ₩43,047 | ₩43,211 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,340 | ₩43,207 | ₩42,313 | ₩42,838 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,034 | ₩43,074 | ₩42,500 | ₩42,500 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩41,953 | ₩41,953 | ₩41,481 | ₩41,481 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,112 | ₩42,476 | ₩41,966 | ₩42,476 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,473 | ₩42,714 | ₩42,214 | ₩42,214 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩42,820 | ₩43,020 | ₩42,764 | ₩42,764 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩42,887 | ₩42,887 | ₩42,560 | ₩42,560 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,393 | ₩42,393 | ₩41,948 | ₩42,050 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,213 | ₩42,407 | ₩42,140 | ₩42,174 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,237 | ₩43,254 | ₩43,007 | ₩43,254 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,337 | ₩43,901 | ₩43,337 | ₩43,342 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,425 | ₩43,588 | ₩42,425 | ₩43,477 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,075 | ₩43,258 | ₩42,994 | ₩43,008 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,520 | ₩44,568 | ₩43,702 | ₩44,000 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,575 | ₩44,875 | ₩44,575 | ₩44,788 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,588 | ₩44,662 | ₩43,568 | ₩44,400 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,502 | ₩45,223 | ₩44,502 | ₩45,165 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,436 | ₩45,436 | ₩44,719 | ₩44,914 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,089 | ₩45,476 | ₩44,942 | ₩45,469 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,209 | ₩45,342 | ₩44,915 | ₩45,265 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,568 | ₩45,061 | ₩44,568 | ₩45,046 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,235 | ₩45,249 | ₩44,361 | ₩44,567 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,528 | ₩45,569 | ₩45,049 | ₩45,412 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,194 | ₩45,420 | ₩45,102 | ₩45,420 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,662 | ₩45,809 | ₩45,262 | ₩45,372 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩44,969 | ₩45,329 | ₩44,755 | ₩45,189 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,675 | ₩45,302 | ₩44,675 | ₩45,111 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩44,847 | ₩44,847 | ₩44,428 | ₩44,611 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩45,943 | ₩45,943 | ₩45,221 | ₩45,482 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,622 | ₩45,809 | ₩45,476 | ₩45,496 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,235 | ₩45,604 | ₩45,102 | ₩45,485 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,368 | ₩45,469 | ₩44,368 | ₩45,239 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,063 | ₩44,261 | ₩43,704 | ₩43,785 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,755 | ₩44,782 | ₩44,035 | ₩44,337 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩44,849 | ₩44,849 | ₩43,926 | ₩44,422 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,048 | ₩44,502 | ₩44,048 | ₩44,297 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,462 | ₩44,462 | ₩43,514 | ₩43,720 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,810 | ₩44,115 | ₩43,781 | ₩44,057 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,076 | ₩44,076 | ₩43,753 | ₩43,753 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,235 | ₩44,288 | ₩44,021 | ₩44,121 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩43,995 | ₩44,422 | ₩43,995 | ₩44,121 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,755 | ₩44,755 | ₩44,115 | ₩44,171 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,235 | ₩45,396 | ₩44,942 | ₩45,022 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,422 | ₩44,969 | ₩44,301 | ₩44,792 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,714 | ₩44,248 | ₩43,674 | ₩43,734 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,408 | ₩44,528 | ₩44,311 | ₩44,335 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,261 | ₩44,582 | ₩41,259 | ₩44,455 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩43,821 | ₩43,921 | ₩43,614 | ₩43,921 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,621 | ₩44,208 | ₩43,581 | ₩43,670 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,434 | ₩43,697 | ₩43,386 | ₩43,694 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,513 | ₩43,728 | ₩43,181 | ₩43,626 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,047 | ₩43,701 | ₩43,004 | ₩43,286 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩42,823 | ₩42,907 | ₩42,779 | ₩42,907 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,513 | ₩42,979 | ₩42,513 | ₩42,979 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,311 | ₩42,660 | ₩42,292 | ₩42,519 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,673 | ₩41,926 | ₩41,606 | ₩41,810 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,725 | ₩41,725 | ₩41,527 | ₩41,527 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,112 | ₩42,112 | ₩41,865 | ₩41,865 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,138 | ₩42,140 | ₩42,046 | ₩42,093 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,246 | ₩42,540 | ₩42,246 | ₩42,365 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,327 | ₩42,473 | ₩42,327 | ₩42,459 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,260 | ₩42,339 | ₩42,260 | ₩42,307 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,593 | ₩42,727 | ₩42,465 | ₩42,465 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,045 | ₩42,218 | ₩42,020 | ₩42,084 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,153 | ₩42,233 | ₩41,886 | ₩41,946 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,222 | ₩42,222 | ₩41,686 | ₩41,687 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,380 | ₩42,380 | ₩41,993 | ₩42,150 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,489 | ₩42,489 | ₩42,301 | ₩42,301 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,043 | ₩43,043 | ₩42,445 | ₩42,477 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,780 | ₩43,087 | ₩42,740 | ₩43,023 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,072 | ₩42,900 | ₩41,953 | ₩42,640 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩41,913 | ₩42,086 | ₩41,898 | ₩41,920 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,125 | ₩42,126 | ₩41,793 | ₩41,802 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,098 | ₩42,102 | ₩41,819 | ₩41,861 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩41,860 | ₩42,246 | ₩41,860 | ₩42,048 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,578 | ₩42,133 | ₩41,578 | ₩41,946 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,406 | ₩41,446 | ₩41,250 | ₩41,250 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,219 | ₩41,498 | ₩41,139 | ₩41,184 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,553 | ₩41,566 | ₩41,499 | ₩41,563 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,246 | ₩41,666 | ₩41,246 | ₩41,446 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩40,965 | ₩41,179 | ₩40,965 | ₩41,107 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,765 | ₩40,392 | ₩39,765 | ₩40,321 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩38,897 | ₩39,778 | ₩38,897 | ₩39,676 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩39,911 | ₩40,093 | ₩38,524 | ₩38,524 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,444 | ₩39,496 | ₩39,111 | ₩39,177 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩38,884 | ₩39,338 | ₩38,884 | ₩39,220 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩39,898 | ₩39,898 | ₩39,115 | ₩39,115 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,683 | ₩40,111 | ₩39,683 | ₩39,894 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,005 | ₩41,005 | ₩39,858 | ₩39,879 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,084 | ₩41,084 | ₩40,865 | ₩40,867 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,737 | ₩40,856 | ₩40,733 | ₩40,839 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,591 | ₩40,912 | ₩40,497 | ₩40,785 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,031 | ₩40,312 | ₩39,723 | ₩40,312 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,578 | ₩40,578 | ₩40,201 | ₩40,201 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,470 | ₩40,899 | ₩40,445 | ₩40,737 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,498 | ₩40,512 | ₩40,196 | ₩40,196 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,354 | ₩40,765 | ₩40,354 | ₩40,765 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,792 | ₩40,792 | ₩40,565 | ₩40,772 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩40,977 | ₩41,068 | ₩40,587 | ₩40,587 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,254 | ₩41,566 | ₩40,840 | ₩40,840 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,192 | ₩41,473 | ₩41,192 | ₩41,292 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,659 | ₩41,659 | ₩41,432 | ₩41,481 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,392 | ₩41,486 | ₩41,299 | ₩41,314 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,712 | ₩40,925 | ₩40,592 | ₩40,879 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,632 | ₩40,632 | ₩40,151 | ₩40,406 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,578 | ₩40,979 | ₩40,578 | ₩40,869 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,525 | ₩41,099 | ₩40,429 | ₩40,801 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,178 | ₩40,178 | ₩39,871 | ₩39,974 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,672 | ₩40,672 | ₩40,005 | ₩40,099 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩40,899 | ₩40,899 | ₩40,432 | ₩40,672 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,257 | ₩40,458 | ₩39,257 | ₩40,362 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,551 | ₩39,857 | ₩39,539 | ₩39,857 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,512 | ₩39,586 | ₩38,980 | ₩38,980 | -1.35% | 2.4천 |
|---|