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 | ₩48,858 | ₩48,911 | ₩48,730 | ₩48,791 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,294 | ₩48,616 | ₩48,227 | ₩48,603 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,657 | ₩49,086 | ₩48,579 | ₩48,579 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,731 | ₩49,731 | ₩49,247 | ₩49,292 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,327 | ₩49,756 | ₩49,267 | ₩49,559 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,421 | ₩49,421 | ₩49,260 | ₩49,261 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,388 | ₩48,938 | ₩48,261 | ₩48,784 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,616 | ₩48,737 | ₩48,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,592 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,750 | ₩48,764 | ₩48,402 | ₩48,631 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,724 | ₩48,965 | ₩48,724 | ₩48,819 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩49,066 | ₩49,434 | ₩48,938 | ₩49,117 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,858 | ₩49,059 | ₩48,590 | ₩48,972 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,582 | ₩49,582 | ₩49,015 | ₩49,023 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,931 | ₩49,931 | ₩49,528 | ₩49,723 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,488 | ₩49,662 | ₩49,448 | ₩49,508 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,280 | ₩49,434 | ₩49,200 | ₩49,362 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,978 | ₩50,011 | ₩49,748 | ₩49,748 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,877 | ₩49,971 | ₩49,260 | ₩49,495 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,703 | ₩49,756 | ₩49,622 | ₩49,622 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩50,118 | ₩50,293 | ₩50,045 | ₩50,045 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,271 | ₩50,373 | ₩50,199 | ₩50,235 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩50,031 | ₩50,259 | ₩49,864 | ₩49,925 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,722 | ₩50,722 | ₩50,306 | ₩50,328 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,888 | ₩51,030 | ₩50,875 | ₩50,875 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,883 | ₩51,136 | ₩50,883 | ₩51,136 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,668 | ₩50,950 | ₩50,668 | ₩50,876 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,521 | ₩50,762 | ₩50,521 | ₩50,703 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,432 | ₩50,440 | ₩50,104 | ₩50,122 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,668 | ₩50,749 | ₩50,561 | ₩50,737 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,453 | ₩51,500 | ₩51,024 | ₩51,024 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,567 | ₩52,184 | ₩51,339 | ₩51,634 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,460 | ₩51,580 | ₩51,379 | ₩51,476 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,741 | ₩51,741 | ₩51,325 | ₩51,451 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,567 | ₩51,567 | ₩51,278 | ₩51,327 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,567 | ₩51,713 | ₩51,379 | ₩51,673 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,607 | ₩51,607 | ₩51,232 | ₩51,254 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩52,130 | ₩52,150 | ₩51,910 | ₩51,910 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,292 | ₩52,292 | ₩51,898 | ₩51,898 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,586 | ₩52,613 | ₩52,453 | ₩52,570 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,573 | ₩52,708 | ₩52,571 | ₩52,692 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,452 | ₩52,626 | ₩52,358 | ₩52,475 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,331 | ₩52,358 | ₩52,090 | ₩52,262 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,197 | ₩52,197 | ₩51,887 | ₩51,887 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,184 | ₩52,184 | ₩51,781 | ₩51,836 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩52,051 | ₩52,345 | ₩52,009 | ₩52,196 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,902 | ₩52,142 | ₩51,712 | ₩51,712 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,445 | ₩52,445 | ₩51,969 | ₩51,969 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,996 | ₩52,311 | ₩51,996 | ₩52,260 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,829 | ₩51,299 | ₩50,829 | ₩51,287 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,393 | ₩50,722 | ₩49,937 | ₩50,405 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩50,092 | ₩50,510 | ₩50,012 | ₩50,510 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,641 | ₩50,641 | ₩49,904 | ₩49,935 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,809 | ₩50,823 | ₩50,722 | ₩50,823 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩51,111 | ₩51,111 | ₩50,534 | ₩50,864 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩51,124 | ₩51,124 | ₩50,313 | ₩50,628 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩51,004 | ₩51,004 | ₩50,628 | ₩50,804 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,498 | ₩51,520 | ₩51,226 | ₩51,226 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,185 | ₩51,590 | ₩51,111 | ₩51,590 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,896 | ₩51,017 | ₩50,674 | ₩50,674 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,285 | ₩51,312 | ₩50,890 | ₩51,018 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩51,097 | ₩51,674 | ₩51,097 | ₩51,295 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,171 | ₩51,284 | ₩50,989 | ₩51,167 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩52,117 | ₩52,117 | ₩50,911 | ₩50,977 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,211 | ₩51,211 | ₩50,735 | ₩50,869 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,232 | ₩51,292 | ₩51,151 | ₩51,217 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,339 | ₩51,889 | ₩51,285 | ₩51,380 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,742 | ₩50,789 | ₩50,309 | ₩50,659 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,178 | ₩51,392 | ₩51,004 | ₩51,155 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,795 | ₩51,862 | ₩51,665 | ₩51,665 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,385 | ₩52,385 | ₩51,164 | ₩51,486 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,331 | ₩52,667 | ₩52,170 | ₩52,170 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩52,076 | ₩52,465 | ₩52,076 | ₩52,363 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,996 | ₩52,103 | ₩51,486 | ₩52,094 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,755 | ₩51,913 | ₩51,473 | ₩51,913 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩52,144 | ₩52,351 | ₩51,620 | ₩51,818 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,167 | ₩51,587 | ₩50,977 | ₩51,162 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,641 | ₩51,095 | ₩50,641 | ₩50,902 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,352 | ₩51,433 | ₩51,166 | ₩51,363 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,829 | ₩51,068 | ₩50,360 | ₩51,068 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,859 | ₩50,997 | ₩49,971 | ₩50,089 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,950 | ₩51,118 | ₩50,389 | ₩50,389 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,218 | ₩51,312 | ₩50,773 | ₩50,773 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,440 | ₩50,796 | ₩50,440 | ₩50,572 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,193 | ₩50,051 | ₩48,917 | ₩50,008 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,965 | ₩49,609 | ₩48,590 | ₩48,618 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,723 | ₩49,723 | ₩48,060 | ₩49,119 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,991 | ₩49,063 | ₩48,737 | ₩48,772 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,341 | ₩49,341 | ₩48,308 | ₩48,419 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,488 | ₩49,944 | ₩49,408 | ₩49,897 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,327 | ₩49,428 | ₩49,113 | ₩49,267 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,441 | ₩49,723 | ₩49,421 | ₩49,641 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,992 | ₩49,421 | ₩48,858 | ₩49,265 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,582 | ₩49,709 | ₩49,275 | ₩49,405 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,208 | ₩49,971 | ₩49,208 | ₩49,901 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,729 | ₩49,911 | ₩49,649 | ₩49,681 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,475 | ₩49,756 | ₩49,421 | ₩49,704 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,670 | ₩48,844 | ₩48,556 | ₩48,728 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,664 | ₩48,563 | ₩47,664 | ₩48,396 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,248 | ₩48,013 | ₩47,248 | ₩48,007 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,752 | ₩47,181 | ₩46,739 | ₩46,947 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,932 | ₩47,932 | ₩47,128 | ₩47,399 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,794 | ₩47,926 | ₩47,617 | ₩47,633 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,429 | ₩48,750 | ₩48,429 | ₩48,561 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩48,066 | ₩48,408 | ₩47,946 | ₩48,362 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,241 | ₩48,241 | ₩47,663 | ₩48,194 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,838 | ₩49,488 | ₩48,581 | ₩48,604 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,804 | ₩48,804 | ₩48,496 | ₩48,615 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,898 | ₩48,918 | ₩48,337 | ₩48,388 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,139 | ₩49,330 | ₩48,898 | ₩49,330 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,227 | ₩49,059 | ₩48,227 | ₩48,919 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,368 | ₩48,368 | ₩47,745 | ₩47,860 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,187 | ₩48,321 | ₩48,080 | ₩48,262 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,235 | ₩48,033 | ₩47,208 | ₩48,033 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,295 | ₩47,369 | ₩46,799 | ₩46,987 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,262 | ₩47,329 | ₩47,195 | ₩47,282 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,946 | ₩47,946 | ₩47,691 | ₩47,738 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,275 | ₩47,751 | ₩47,275 | ₩47,741 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,624 | ₩47,624 | ₩47,228 | ₩47,365 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,584 | ₩47,584 | ₩47,315 | ₩47,401 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,798 | ₩47,798 | ₩47,168 | ₩47,239 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,503 | ₩47,798 | ₩47,503 | ₩47,667 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,409 | ₩47,771 | ₩47,397 | ₩47,500 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,296 | ₩46,497 | ₩46,296 | ₩46,479 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,457 | ₩46,457 | ₩46,149 | ₩46,354 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,377 | ₩46,564 | ₩46,350 | ₩46,410 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,572 | ₩46,010 | ₩45,532 | ₩46,010 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,599 | ₩45,652 | ₩45,317 | ₩45,457 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,263 | ₩45,652 | ₩45,136 | ₩45,618 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,317 | ₩45,317 | ₩44,928 | ₩45,194 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,399 | ₩43,828 | ₩43,399 | ₩43,749 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,493 | ₩43,694 | ₩43,493 | ₩43,653 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,581 | ₩43,647 | ₩39,939 | ₩43,478 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,346 | ₩43,694 | ₩43,281 | ₩43,281 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,423 | ₩42,916 | ₩40,596 | ₩42,898 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,367 | ₩42,367 | ₩41,455 | ₩41,527 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,407 | ₩42,460 | ₩42,141 | ₩42,141 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,285 | ₩43,346 | ₩42,753 | ₩42,753 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,533 | ₩43,575 | ₩43,265 | ₩43,430 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,554 | ₩43,426 | ₩42,528 | ₩43,055 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,252 | ₩43,292 | ₩42,715 | ₩42,715 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,165 | ₩42,165 | ₩41,691 | ₩41,691 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,325 | ₩42,691 | ₩42,179 | ₩42,691 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,688 | ₩42,930 | ₩42,428 | ₩42,428 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩43,037 | ₩43,238 | ₩42,981 | ₩42,981 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩43,104 | ₩43,104 | ₩42,776 | ₩42,776 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,608 | ₩42,608 | ₩42,160 | ₩42,263 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,427 | ₩42,621 | ₩42,353 | ₩42,388 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,456 | ₩43,473 | ₩43,225 | ₩43,473 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,556 | ₩44,124 | ₩43,556 | ₩43,562 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,640 | ₩43,808 | ₩42,640 | ₩43,697 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,293 | ₩43,477 | ₩43,212 | ₩43,226 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,746 | ₩44,794 | ₩43,924 | ₩44,223 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,801 | ₩45,103 | ₩44,801 | ₩45,015 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,808 | ₩44,888 | ₩43,788 | ₩44,625 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,727 | ₩45,453 | ₩44,727 | ₩45,394 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,666 | ₩45,666 | ₩44,946 | ₩45,141 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,317 | ₩45,706 | ₩45,170 | ₩45,699 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,438 | ₩45,572 | ₩45,143 | ₩45,494 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,794 | ₩45,289 | ₩44,794 | ₩45,274 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,465 | ₩45,478 | ₩44,586 | ₩44,793 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,758 | ₩45,800 | ₩45,277 | ₩45,642 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,423 | ₩45,650 | ₩45,331 | ₩45,650 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,894 | ₩46,041 | ₩45,491 | ₩45,601 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,196 | ₩45,559 | ₩44,982 | ₩45,418 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,901 | ₩45,532 | ₩44,901 | ₩45,340 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩45,074 | ₩45,074 | ₩44,653 | ₩44,837 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,175 | ₩46,175 | ₩45,450 | ₩45,713 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,854 | ₩46,041 | ₩45,706 | ₩45,726 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,465 | ₩45,835 | ₩45,331 | ₩45,715 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,593 | ₩45,699 | ₩44,593 | ₩45,469 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,286 | ₩44,486 | ₩43,925 | ₩44,007 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,982 | ₩45,009 | ₩44,258 | ₩44,562 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩45,076 | ₩45,076 | ₩44,149 | ₩44,647 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,271 | ₩44,727 | ₩44,271 | ₩44,522 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,687 | ₩44,687 | ₩43,735 | ₩43,941 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩44,032 | ₩44,338 | ₩44,003 | ₩44,280 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,299 | ₩44,299 | ₩43,975 | ₩43,975 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,459 | ₩44,512 | ₩44,244 | ₩44,345 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,217 | ₩44,647 | ₩44,217 | ₩44,345 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,982 | ₩44,982 | ₩44,338 | ₩44,394 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,465 | ₩45,626 | ₩45,170 | ₩45,250 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,647 | ₩45,196 | ₩44,526 | ₩45,019 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,936 | ₩44,472 | ₩43,896 | ₩43,956 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,633 | ₩44,754 | ₩44,535 | ₩44,559 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,486 | ₩44,807 | ₩41,468 | ₩44,680 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩44,043 | ₩44,144 | ₩43,835 | ₩44,144 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,842 | ₩44,432 | ₩43,802 | ₩43,891 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,654 | ₩43,918 | ₩43,606 | ₩43,916 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,733 | ₩43,949 | ₩43,399 | ₩43,847 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,265 | ₩43,922 | ₩43,222 | ₩43,505 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩43,040 | ₩43,124 | ₩42,996 | ₩43,124 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,729 | ₩43,197 | ₩42,729 | ₩43,197 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,525 | ₩42,876 | ₩42,506 | ₩42,734 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,884 | ₩42,139 | ₩41,817 | ₩42,022 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,936 | ₩41,936 | ₩41,738 | ₩41,738 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,325 | ₩42,325 | ₩42,077 | ₩42,077 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,352 | ₩42,353 | ₩42,259 | ₩42,306 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,460 | ₩42,756 | ₩42,460 | ₩42,580 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,541 | ₩42,688 | ₩42,541 | ₩42,674 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,474 | ₩42,553 | ₩42,474 | ₩42,521 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,809 | ₩42,943 | ₩42,680 | ₩42,680 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,258 | ₩42,432 | ₩42,232 | ₩42,297 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,367 | ₩42,447 | ₩42,098 | ₩42,159 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,436 | ₩42,436 | ₩41,897 | ₩41,899 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,595 | ₩42,595 | ₩42,206 | ₩42,364 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,705 | ₩42,705 | ₩42,515 | ₩42,515 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,261 | ₩43,261 | ₩42,660 | ₩42,693 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,997 | ₩43,305 | ₩42,957 | ₩43,241 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,285 | ₩43,118 | ₩42,165 | ₩42,856 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,125 | ₩42,300 | ₩42,110 | ₩42,132 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,338 | ₩42,340 | ₩42,005 | ₩42,014 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,312 | ₩42,316 | ₩42,031 | ₩42,073 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩42,072 | ₩42,460 | ₩42,072 | ₩42,261 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,789 | ₩42,346 | ₩41,789 | ₩42,159 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,616 | ₩41,656 | ₩41,459 | ₩41,459 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,428 | ₩41,708 | ₩41,347 | ₩41,393 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,763 | ₩41,777 | ₩41,709 | ₩41,774 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,455 | ₩41,877 | ₩41,455 | ₩41,656 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,173 | ₩41,388 | ₩41,173 | ₩41,315 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,966 | ₩40,596 | ₩39,966 | ₩40,525 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩39,094 | ₩39,979 | ₩39,094 | ₩39,877 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,113 | ₩40,296 | ₩38,719 | ₩38,719 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,644 | ₩39,696 | ₩39,309 | ₩39,376 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩39,081 | ₩39,537 | ₩39,081 | ₩39,419 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩40,100 | ₩40,100 | ₩39,313 | ₩39,313 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,884 | ₩40,315 | ₩39,884 | ₩40,096 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,213 | ₩41,213 | ₩40,060 | ₩40,081 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,292 | ₩41,292 | ₩41,072 | ₩41,074 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,944 | ₩41,063 | ₩40,940 | ₩41,046 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,796 | ₩41,119 | ₩40,702 | ₩40,992 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,234 | ₩40,516 | ₩39,924 | ₩40,516 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,784 | ₩40,784 | ₩40,405 | ₩40,405 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,675 | ₩41,106 | ₩40,650 | ₩40,944 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,704 | ₩40,717 | ₩40,399 | ₩40,399 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,559 | ₩40,972 | ₩40,559 | ₩40,972 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,999 | ₩40,999 | ₩40,771 | ₩40,979 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,185 | ₩41,276 | ₩40,792 | ₩40,792 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,463 | ₩41,777 | ₩41,047 | ₩41,047 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,401 | ₩41,683 | ₩41,401 | ₩41,502 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,870 | ₩41,870 | ₩41,642 | ₩41,691 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,602 | ₩41,696 | ₩41,508 | ₩41,523 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,918 | ₩41,133 | ₩40,797 | ₩41,086 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,838 | ₩40,838 | ₩40,355 | ₩40,611 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,784 | ₩41,186 | ₩40,784 | ₩41,076 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,730 | ₩41,307 | ₩40,634 | ₩41,008 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,382 | ₩40,382 | ₩40,073 | ₩40,177 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,878 | ₩40,878 | ₩40,207 | ₩40,303 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩41,106 | ₩41,106 | ₩40,637 | ₩40,878 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,456 | ₩40,663 | ₩39,456 | ₩40,567 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,751 | ₩40,059 | ₩39,739 | ₩40,059 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,712 | ₩39,786 | ₩39,177 | ₩39,177 | -1.35% | 2.4천 |
|---|