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 | ₩48,873 | ₩48,926 | ₩48,745 | ₩48,806 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,309 | ₩48,631 | ₩48,242 | ₩48,618 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,671 | ₩49,101 | ₩48,594 | ₩48,594 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,746 | ₩49,746 | ₩49,262 | ₩49,307 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,342 | ₩49,772 | ₩49,282 | ₩49,574 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,436 | ₩49,436 | ₩49,275 | ₩49,276 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,403 | ₩48,953 | ₩48,276 | ₩48,799 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,631 | ₩48,752 | ₩48,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,607 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,765 | ₩48,779 | ₩48,417 | ₩48,646 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,739 | ₩48,980 | ₩48,739 | ₩48,834 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩49,081 | ₩49,450 | ₩48,953 | ₩49,132 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,873 | ₩49,074 | ₩48,604 | ₩48,987 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,597 | ₩49,597 | ₩49,030 | ₩49,038 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,946 | ₩49,946 | ₩49,543 | ₩49,738 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,503 | ₩49,678 | ₩49,463 | ₩49,523 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,295 | ₩49,450 | ₩49,215 | ₩49,377 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,993 | ₩50,026 | ₩49,763 | ₩49,763 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,892 | ₩49,986 | ₩49,275 | ₩49,510 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,718 | ₩49,772 | ₩49,637 | ₩49,637 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩50,134 | ₩50,308 | ₩50,060 | ₩50,060 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,287 | ₩50,389 | ₩50,214 | ₩50,250 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩50,047 | ₩50,275 | ₩49,879 | ₩49,941 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,737 | ₩50,737 | ₩50,322 | ₩50,343 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,904 | ₩51,046 | ₩50,890 | ₩50,890 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,898 | ₩51,152 | ₩50,898 | ₩51,152 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,684 | ₩50,965 | ₩50,684 | ₩50,892 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,536 | ₩50,778 | ₩50,536 | ₩50,719 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,448 | ₩50,456 | ₩50,119 | ₩50,138 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,684 | ₩50,764 | ₩50,576 | ₩50,752 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,469 | ₩51,516 | ₩51,039 | ₩51,039 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,583 | ₩52,200 | ₩51,355 | ₩51,650 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,475 | ₩51,596 | ₩51,395 | ₩51,491 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,757 | ₩51,757 | ₩51,341 | ₩51,467 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,583 | ₩51,583 | ₩51,294 | ₩51,342 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,583 | ₩51,729 | ₩51,395 | ₩51,689 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,623 | ₩51,623 | ₩51,247 | ₩51,270 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩52,146 | ₩52,166 | ₩51,926 | ₩51,926 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,308 | ₩52,308 | ₩51,914 | ₩51,914 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,602 | ₩52,629 | ₩52,469 | ₩52,586 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,589 | ₩52,724 | ₩52,587 | ₩52,708 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,468 | ₩52,642 | ₩52,374 | ₩52,491 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,347 | ₩52,374 | ₩52,106 | ₩52,278 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,213 | ₩52,213 | ₩51,903 | ₩51,903 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,200 | ₩52,200 | ₩51,797 | ₩51,852 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩52,067 | ₩52,361 | ₩52,025 | ₩52,212 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,918 | ₩52,158 | ₩51,727 | ₩51,727 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,461 | ₩52,461 | ₩51,985 | ₩51,985 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩52,012 | ₩52,327 | ₩52,012 | ₩52,276 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,845 | ₩51,314 | ₩50,845 | ₩51,302 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,409 | ₩50,737 | ₩49,953 | ₩50,421 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩50,107 | ₩50,525 | ₩50,028 | ₩50,525 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,657 | ₩50,657 | ₩49,919 | ₩49,950 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,825 | ₩50,838 | ₩50,737 | ₩50,838 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩51,126 | ₩51,126 | ₩50,550 | ₩50,880 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩51,140 | ₩51,140 | ₩50,328 | ₩50,644 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩51,019 | ₩51,019 | ₩50,644 | ₩50,819 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,514 | ₩51,536 | ₩51,242 | ₩51,242 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,200 | ₩51,605 | ₩51,126 | ₩51,605 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,912 | ₩51,033 | ₩50,689 | ₩50,689 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,301 | ₩51,328 | ₩50,905 | ₩51,034 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩51,113 | ₩51,690 | ₩51,113 | ₩51,310 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,187 | ₩51,300 | ₩51,004 | ₩51,183 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩52,133 | ₩52,133 | ₩50,927 | ₩50,992 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,227 | ₩51,227 | ₩50,751 | ₩50,885 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,247 | ₩51,308 | ₩51,167 | ₩51,232 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,355 | ₩51,905 | ₩51,301 | ₩51,396 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,758 | ₩50,804 | ₩50,324 | ₩50,674 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,194 | ₩51,408 | ₩51,019 | ₩51,171 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,811 | ₩51,878 | ₩51,681 | ₩51,681 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,401 | ₩52,401 | ₩51,180 | ₩51,502 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,347 | ₩52,683 | ₩52,186 | ₩52,186 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩52,092 | ₩52,481 | ₩52,092 | ₩52,379 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩52,012 | ₩52,119 | ₩51,502 | ₩52,110 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,770 | ₩51,929 | ₩51,489 | ₩51,929 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩52,159 | ₩52,367 | ₩51,636 | ₩51,833 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,183 | ₩51,603 | ₩50,992 | ₩51,177 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,657 | ₩51,110 | ₩50,657 | ₩50,917 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,368 | ₩51,448 | ₩51,181 | ₩51,379 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,845 | ₩51,084 | ₩50,375 | ₩51,084 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,874 | ₩51,012 | ₩49,986 | ₩50,104 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,965 | ₩51,133 | ₩50,405 | ₩50,405 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,234 | ₩51,328 | ₩50,788 | ₩50,788 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,456 | ₩50,811 | ₩50,456 | ₩50,587 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,208 | ₩50,067 | ₩48,932 | ₩50,024 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,980 | ₩49,624 | ₩48,604 | ₩48,633 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,738 | ₩49,738 | ₩48,074 | ₩49,134 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩49,005 | ₩49,078 | ₩48,752 | ₩48,787 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,356 | ₩49,356 | ₩48,323 | ₩48,434 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,503 | ₩49,959 | ₩49,423 | ₩49,912 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,342 | ₩49,443 | ₩49,128 | ₩49,282 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,456 | ₩49,738 | ₩49,436 | ₩49,656 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩49,007 | ₩49,436 | ₩48,873 | ₩49,280 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,597 | ₩49,725 | ₩49,290 | ₩49,420 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,223 | ₩49,986 | ₩49,223 | ₩49,916 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,745 | ₩49,926 | ₩49,664 | ₩49,696 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,490 | ₩49,772 | ₩49,436 | ₩49,719 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,685 | ₩48,859 | ₩48,571 | ₩48,743 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,679 | ₩48,578 | ₩47,679 | ₩48,411 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,263 | ₩48,027 | ₩47,263 | ₩48,022 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,766 | ₩47,196 | ₩46,753 | ₩46,961 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,947 | ₩47,947 | ₩47,142 | ₩47,413 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,809 | ₩47,940 | ₩47,632 | ₩47,648 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,443 | ₩48,765 | ₩48,443 | ₩48,576 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩48,081 | ₩48,423 | ₩47,960 | ₩48,376 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,256 | ₩48,256 | ₩47,677 | ₩48,209 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,853 | ₩49,503 | ₩48,596 | ₩48,619 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,819 | ₩48,819 | ₩48,510 | ₩48,630 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,913 | ₩48,933 | ₩48,352 | ₩48,403 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,154 | ₩49,345 | ₩48,913 | ₩49,345 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,242 | ₩49,074 | ₩48,242 | ₩48,934 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,383 | ₩48,383 | ₩47,759 | ₩47,875 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,202 | ₩48,336 | ₩48,095 | ₩48,277 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,249 | ₩48,048 | ₩47,223 | ₩48,048 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,310 | ₩47,384 | ₩46,813 | ₩47,001 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,276 | ₩47,343 | ₩47,209 | ₩47,296 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,960 | ₩47,960 | ₩47,706 | ₩47,752 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,290 | ₩47,766 | ₩47,290 | ₩47,755 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,638 | ₩47,638 | ₩47,243 | ₩47,380 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,598 | ₩47,598 | ₩47,330 | ₩47,416 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,813 | ₩47,813 | ₩47,182 | ₩47,253 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,518 | ₩47,813 | ₩47,518 | ₩47,681 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,424 | ₩47,786 | ₩47,412 | ₩47,515 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,310 | ₩46,512 | ₩46,310 | ₩46,493 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,471 | ₩46,471 | ₩46,163 | ₩46,368 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,391 | ₩46,579 | ₩46,364 | ₩46,424 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,586 | ₩46,025 | ₩45,546 | ₩46,025 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,613 | ₩45,666 | ₩45,331 | ₩45,470 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,277 | ₩45,666 | ₩45,150 | ₩45,631 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,331 | ₩45,331 | ₩44,942 | ₩45,208 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,413 | ₩43,842 | ₩43,413 | ₩43,763 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,506 | ₩43,708 | ₩43,506 | ₩43,666 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,594 | ₩43,661 | ₩39,951 | ₩43,492 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,359 | ₩43,708 | ₩43,295 | ₩43,295 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,436 | ₩42,930 | ₩40,609 | ₩42,911 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,380 | ₩42,380 | ₩41,467 | ₩41,540 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,420 | ₩42,473 | ₩42,154 | ₩42,154 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,299 | ₩43,359 | ₩42,766 | ₩42,766 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,547 | ₩43,588 | ₩43,278 | ₩43,443 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,567 | ₩43,439 | ₩42,541 | ₩43,068 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,265 | ₩43,305 | ₩42,728 | ₩42,728 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,178 | ₩42,178 | ₩41,703 | ₩41,703 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,338 | ₩42,704 | ₩42,192 | ₩42,704 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,702 | ₩42,943 | ₩42,441 | ₩42,441 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩43,050 | ₩43,252 | ₩42,994 | ₩42,994 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩43,117 | ₩43,117 | ₩42,789 | ₩42,789 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,621 | ₩42,621 | ₩42,173 | ₩42,276 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,440 | ₩42,634 | ₩42,366 | ₩42,401 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,469 | ₩43,486 | ₩43,238 | ₩43,486 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,570 | ₩44,137 | ₩43,570 | ₩43,575 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,653 | ₩43,822 | ₩42,653 | ₩43,710 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,307 | ₩43,490 | ₩43,225 | ₩43,239 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,759 | ₩44,808 | ₩43,937 | ₩44,236 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,814 | ₩45,116 | ₩44,814 | ₩45,029 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,822 | ₩44,902 | ₩43,802 | ₩44,639 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,741 | ₩45,466 | ₩44,741 | ₩45,407 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,680 | ₩45,680 | ₩44,959 | ₩45,155 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,331 | ₩45,720 | ₩45,183 | ₩45,713 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,452 | ₩45,586 | ₩45,157 | ₩45,508 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,808 | ₩45,303 | ₩44,808 | ₩45,288 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,479 | ₩45,492 | ₩44,600 | ₩44,806 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,772 | ₩45,814 | ₩45,291 | ₩45,656 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,437 | ₩45,664 | ₩45,344 | ₩45,664 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,908 | ₩46,055 | ₩45,505 | ₩45,615 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,210 | ₩45,572 | ₩44,996 | ₩45,432 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,915 | ₩45,546 | ₩44,915 | ₩45,354 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩45,088 | ₩45,088 | ₩44,667 | ₩44,851 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,190 | ₩46,190 | ₩45,464 | ₩45,727 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,868 | ₩46,055 | ₩45,720 | ₩45,740 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,479 | ₩45,849 | ₩45,344 | ₩45,729 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,607 | ₩45,713 | ₩44,607 | ₩45,483 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,299 | ₩44,499 | ₩43,938 | ₩44,020 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,996 | ₩45,022 | ₩44,271 | ₩44,576 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩45,089 | ₩45,089 | ₩44,162 | ₩44,660 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,285 | ₩44,741 | ₩44,285 | ₩44,535 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,700 | ₩44,700 | ₩43,748 | ₩43,955 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩44,046 | ₩44,352 | ₩44,016 | ₩44,294 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,313 | ₩44,313 | ₩43,988 | ₩43,988 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,472 | ₩44,526 | ₩44,258 | ₩44,358 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,231 | ₩44,660 | ₩44,231 | ₩44,358 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,996 | ₩44,996 | ₩44,352 | ₩44,408 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,479 | ₩45,640 | ₩45,183 | ₩45,264 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,660 | ₩45,210 | ₩44,539 | ₩45,033 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,949 | ₩44,486 | ₩43,909 | ₩43,969 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,647 | ₩44,768 | ₩44,549 | ₩44,573 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,499 | ₩44,821 | ₩41,481 | ₩44,694 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩44,057 | ₩44,157 | ₩43,849 | ₩44,157 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,855 | ₩44,446 | ₩43,815 | ₩43,905 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,667 | ₩43,932 | ₩43,619 | ₩43,929 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,747 | ₩43,963 | ₩43,413 | ₩43,861 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,278 | ₩43,936 | ₩43,235 | ₩43,519 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩43,053 | ₩43,138 | ₩43,009 | ₩43,138 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,742 | ₩43,210 | ₩42,742 | ₩43,210 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,538 | ₩42,889 | ₩42,519 | ₩42,747 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,897 | ₩42,152 | ₩41,830 | ₩42,035 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,949 | ₩41,949 | ₩41,750 | ₩41,750 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,338 | ₩42,338 | ₩42,090 | ₩42,090 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,365 | ₩42,366 | ₩42,272 | ₩42,319 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,473 | ₩42,769 | ₩42,473 | ₩42,593 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,554 | ₩42,702 | ₩42,554 | ₩42,687 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,487 | ₩42,566 | ₩42,487 | ₩42,534 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,822 | ₩42,956 | ₩42,693 | ₩42,693 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,271 | ₩42,445 | ₩42,245 | ₩42,310 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,380 | ₩42,460 | ₩42,111 | ₩42,172 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,449 | ₩42,449 | ₩41,910 | ₩41,911 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,608 | ₩42,608 | ₩42,219 | ₩42,377 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,718 | ₩42,718 | ₩42,528 | ₩42,528 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,274 | ₩43,274 | ₩42,673 | ₩42,706 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩43,010 | ₩43,319 | ₩42,970 | ₩43,254 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,298 | ₩43,131 | ₩42,178 | ₩42,869 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,138 | ₩42,312 | ₩42,123 | ₩42,145 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,351 | ₩42,353 | ₩42,017 | ₩42,027 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,325 | ₩42,329 | ₩42,044 | ₩42,086 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩42,084 | ₩42,473 | ₩42,084 | ₩42,274 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,801 | ₩42,359 | ₩41,801 | ₩42,172 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,628 | ₩41,669 | ₩41,471 | ₩41,471 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,440 | ₩41,721 | ₩41,360 | ₩41,406 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,776 | ₩41,789 | ₩41,722 | ₩41,787 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,467 | ₩41,890 | ₩41,467 | ₩41,669 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,186 | ₩41,400 | ₩41,186 | ₩41,328 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,978 | ₩40,609 | ₩39,978 | ₩40,538 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩39,106 | ₩39,992 | ₩39,106 | ₩39,890 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,126 | ₩40,308 | ₩38,731 | ₩38,731 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,656 | ₩39,709 | ₩39,321 | ₩39,388 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩39,093 | ₩39,549 | ₩39,093 | ₩39,431 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩40,112 | ₩40,112 | ₩39,325 | ₩39,325 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,896 | ₩40,327 | ₩39,896 | ₩40,108 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,226 | ₩41,226 | ₩40,072 | ₩40,094 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,305 | ₩41,305 | ₩41,085 | ₩41,086 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,956 | ₩41,076 | ₩40,952 | ₩41,058 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,809 | ₩41,132 | ₩40,715 | ₩41,004 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,247 | ₩40,528 | ₩39,937 | ₩40,528 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,797 | ₩40,797 | ₩40,417 | ₩40,417 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,688 | ₩41,119 | ₩40,662 | ₩40,956 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,716 | ₩40,729 | ₩40,412 | ₩40,412 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,571 | ₩40,984 | ₩40,571 | ₩40,984 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩41,011 | ₩41,011 | ₩40,783 | ₩40,991 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,198 | ₩41,289 | ₩40,805 | ₩40,805 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,475 | ₩41,789 | ₩41,059 | ₩41,059 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,414 | ₩41,695 | ₩41,414 | ₩41,514 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,883 | ₩41,883 | ₩41,655 | ₩41,703 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,615 | ₩41,709 | ₩41,521 | ₩41,536 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,931 | ₩41,145 | ₩40,810 | ₩41,098 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,850 | ₩40,850 | ₩40,367 | ₩40,623 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,797 | ₩41,199 | ₩40,797 | ₩41,089 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,743 | ₩41,320 | ₩40,646 | ₩41,021 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,394 | ₩40,394 | ₩40,086 | ₩40,189 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,890 | ₩40,890 | ₩40,220 | ₩40,315 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩41,119 | ₩41,119 | ₩40,649 | ₩40,890 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,468 | ₩40,676 | ₩39,468 | ₩40,579 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,764 | ₩40,071 | ₩39,751 | ₩40,071 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,725 | ₩39,798 | ₩39,189 | ₩39,189 | -1.35% | 2.4천 |
|---|