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 | ₩48,721 | ₩48,774 | ₩48,594 | ₩48,654 | -0.14% | 9.7천 |
| 2026.10.08 | ₩48,159 | ₩48,480 | ₩48,092 | ₩48,467 | +0.64% | 3.5천 |
| 2026.10.07 | ₩48,520 | ₩48,948 | ₩48,443 | ₩48,443 | -0.16% | 3.8천 |
| 2026.10.06 | ₩49,591 | ₩49,591 | ₩49,109 | ₩49,154 | -0.88% | 7.6천 |
| 2026.10.05 | ₩49,189 | ₩49,617 | ₩49,129 | ₩49,420 | +0.47% | 5.8천 |
| 2026.10.02 | ₩49,282 | ₩49,282 | ₩49,122 | ₩49,123 | -0.32% | 1.1만 |
| 2026.10.01 | ₩48,253 | ₩48,801 | ₩48,126 | ₩48,647 | +0.82% | 7.7천 |
| 2026.09.30 | ₩48,480 | ₩48,600 | ₩48,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,456 |
| -0.05% |
| 2.2만 |
| 2026.09.29 | ₩48,614 | ₩48,627 | ₩48,266 | ₩48,495 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩48,587 | ₩48,828 | ₩48,587 | ₩48,682 | +0.20% | 2.7천 |
|---|
| 2026.09.25 | ₩48,928 | ₩49,296 | ₩48,801 | ₩48,979 | +0.10% | 1.3만 |
|---|
| 2026.09.24 | ₩48,721 | ₩48,921 | ₩48,453 | ₩48,834 | +0.23% | 4.9천 |
|---|
| 2026.09.23 | ₩49,443 | ₩49,443 | ₩48,877 | ₩48,885 | -1.13% | 4.9천 |
|---|
| 2026.09.22 | ₩49,791 | ₩49,791 | ₩49,389 | ₩49,583 | -0.42% | 1.5만 |
|---|
| 2026.09.21 | ₩49,349 | ₩49,523 | ₩49,309 | ₩49,369 | +0.04% | 5.2천 |
|---|
| 2026.09.18 | ₩49,142 | ₩49,296 | ₩49,062 | ₩49,224 | +0.17% | 9천 |
|---|
| 2026.09.17 | ₩49,837 | ₩49,871 | ₩49,609 | ₩49,609 | -0.46% | 7.8천 |
|---|
| 2026.09.16 | ₩49,737 | ₩49,831 | ₩49,122 | ₩49,356 | -0.77% | 9.9천 |
|---|
| 2026.09.15 | ₩49,563 | ₩49,617 | ₩49,483 | ₩49,483 | -0.16% | 7천 |
|---|
| 2026.09.14 | ₩49,978 | ₩50,152 | ₩49,904 | ₩49,904 | -0.15% | 4천 |
|---|
| 2026.09.11 | ₩50,130 | ₩50,232 | ₩50,058 | ₩50,094 | -0.07% | 1만 |
|---|
| 2026.09.10 | ₩49,891 | ₩50,118 | ₩49,724 | ₩49,785 | -0.21% | 3.4천 |
|---|
| 2026.09.09 | ₩50,580 | ₩50,580 | ₩50,165 | ₩50,187 | -0.78% | 4.6천 |
|---|
| 2026.09.08 | ₩50,746 | ₩50,887 | ₩50,732 | ₩50,732 | -0.03% | 6.3천 |
|---|
| 2026.09.04 | ₩50,740 | ₩50,993 | ₩50,740 | ₩50,993 | +0.50% | 4천 |
|---|
| 2026.09.03 | ₩50,526 | ₩50,807 | ₩50,526 | ₩50,734 | +0.41% | 1.1만 |
|---|
| 2026.09.02 | ₩50,379 | ₩50,620 | ₩50,379 | ₩50,561 | +0.36% | 8.5천 |
|---|
| 2026.09.01 | ₩50,291 | ₩50,299 | ₩49,963 | ₩49,982 | -0.61% | 4.4천 |
|---|
| 2026.08.31 | ₩50,526 | ₩50,606 | ₩50,419 | ₩50,594 | +0.13% | 2.5천 |
|---|
| 2026.08.28 | ₩51,309 | ₩51,355 | ₩50,881 | ₩50,881 | -0.83% | 5.1천 |
|---|
| 2026.08.27 | ₩51,422 | ₩52,037 | ₩51,195 | ₩51,489 | +0.13% | 4천 |
|---|
| 2026.08.26 | ₩51,315 | ₩51,436 | ₩51,235 | ₩51,331 | +0.03% | 5.9천 |
|---|
| 2026.08.25 | ₩51,596 | ₩51,596 | ₩51,182 | ₩51,307 | -0.56% | 6.1천 |
|---|
| 2026.08.24 | ₩51,422 | ₩51,422 | ₩51,135 | ₩51,183 | -0.47% | 7.7천 |
|---|
| 2026.08.21 | ₩51,422 | ₩51,568 | ₩51,235 | ₩51,528 | +0.21% | 1만 |
|---|
| 2026.08.20 | ₩51,462 | ₩51,462 | ₩51,088 | ₩51,111 | -0.68% | 7.8천 |
|---|
| 2026.08.19 | ₩51,984 | ₩52,004 | ₩51,765 | ₩51,765 | -0.42% | 6.7천 |
|---|
| 2026.08.18 | ₩52,146 | ₩52,146 | ₩51,753 | ₩51,753 | -0.75% | 7.8천 |
|---|
| 2026.08.17 | ₩52,439 | ₩52,465 | ₩52,306 | ₩52,423 | -0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩52,425 | ₩52,560 | ₩52,424 | ₩52,544 | +0.23% | 8.7천 |
|---|
| 2026.08.13 | ₩52,305 | ₩52,479 | ₩52,211 | ₩52,328 | +0.04% | 7.1천 |
|---|
| 2026.08.12 | ₩52,185 | ₩52,211 | ₩51,944 | ₩52,115 | -0.13% | 7.8천 |
|---|
| 2026.08.11 | ₩52,051 | ₩52,051 | ₩51,742 | ₩51,742 | -0.59% | 3.7천 |
|---|
| 2026.08.10 | ₩52,037 | ₩52,037 | ₩51,636 | ₩51,691 | -0.67% | 7.9천 |
|---|
| 2026.08.07 | ₩51,905 | ₩52,198 | ₩51,864 | ₩52,049 | +0.28% | 6.2천 |
|---|
| 2026.08.06 | ₩51,757 | ₩51,996 | ₩51,567 | ₩51,567 | -0.37% | 5.6천 |
|---|
| 2026.08.05 | ₩52,298 | ₩52,298 | ₩51,823 | ₩51,823 | -0.91% | 3.8천 |
|---|
| 2026.08.04 | ₩51,850 | ₩52,165 | ₩51,850 | ₩52,114 | +0.51% | 1.1만 |
|---|
| 2026.08.03 | ₩50,687 | ₩51,155 | ₩50,687 | ₩51,143 | +0.90% | 4천 |
|---|
| 2026.07.31 | ₩50,252 | ₩50,580 | ₩49,797 | ₩50,264 | +0.02% | 6.6천 |
|---|
| 2026.07.30 | ₩49,951 | ₩50,368 | ₩49,872 | ₩50,368 | +0.84% | 1.3만 |
|---|
| 2026.07.29 | ₩50,499 | ₩50,499 | ₩49,764 | ₩49,795 | -1.40% | 3천 |
|---|
| 2026.07.28 | ₩50,667 | ₩50,680 | ₩50,580 | ₩50,680 | +0.03% | 2.8천 |
|---|
| 2026.07.27 | ₩50,968 | ₩50,968 | ₩50,392 | ₩50,721 | -0.48% | 6.7천 |
|---|
| 2026.07.24 | ₩50,981 | ₩50,981 | ₩50,172 | ₩50,486 | -0.97% | 5.1천 |
|---|
| 2026.07.23 | ₩50,861 | ₩50,861 | ₩50,486 | ₩50,661 | -0.39% | 1만 |
|---|
| 2026.07.22 | ₩51,354 | ₩51,375 | ₩51,083 | ₩51,083 | -0.53% | 6.4천 |
|---|
| 2026.07.21 | ₩51,041 | ₩51,445 | ₩50,968 | ₩51,445 | +0.79% | 8천 |
|---|
| 2026.07.20 | ₩50,754 | ₩50,874 | ₩50,532 | ₩50,532 | -0.44% | 1.5만 |
|---|
| 2026.07.17 | ₩51,141 | ₩51,168 | ₩50,747 | ₩50,875 | -0.52% | 1만 |
|---|
| 2026.07.16 | ₩50,954 | ₩51,529 | ₩50,954 | ₩51,151 | +0.39% | 1.4만 |
|---|
| 2026.07.15 | ₩51,028 | ₩51,140 | ₩50,846 | ₩51,024 | -0.01% | 9.7천 |
|---|
| 2026.07.14 | ₩51,971 | ₩51,971 | ₩50,768 | ₩50,834 | -2.19% | 8천 |
|---|
| 2026.07.13 | ₩51,068 | ₩51,068 | ₩50,593 | ₩50,727 | -0.67% | 5.3천 |
|---|
| 2026.07.10 | ₩51,088 | ₩51,148 | ₩51,008 | ₩51,073 | -0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩51,195 | ₩51,743 | ₩51,141 | ₩51,236 | +0.08% | 7.1천 |
|---|
| 2026.07.08 | ₩50,600 | ₩50,647 | ₩50,168 | ₩50,517 | -0.16% | 4.2천 |
|---|
| 2026.07.07 | ₩51,034 | ₩51,248 | ₩50,861 | ₩51,012 | -0.04% | 4.3천 |
|---|
| 2026.07.06 | ₩51,650 | ₩51,716 | ₩51,520 | ₩51,520 | -0.25% | 4천 |
|---|
| 2026.07.02 | ₩52,238 | ₩52,238 | ₩51,021 | ₩51,342 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩52,185 | ₩52,519 | ₩52,024 | ₩52,024 | -0.31% | 9.1천 |
|---|
| 2026.06.30 | ₩51,930 | ₩52,318 | ₩51,930 | ₩52,217 | +0.55% | 1.5만 |
|---|
| 2026.06.29 | ₩51,850 | ₩51,957 | ₩51,342 | ₩51,948 | +0.19% | 8.3천 |
|---|
| 2026.06.26 | ₩51,609 | ₩51,767 | ₩51,329 | ₩51,767 | +0.31% | 2.8천 |
|---|
| 2026.06.25 | ₩51,997 | ₩52,205 | ₩51,476 | ₩51,672 | -0.63% | 2만 |
|---|
| 2026.06.24 | ₩51,024 | ₩51,442 | ₩50,834 | ₩51,018 | -0.01% | 2.3만 |
|---|
| 2026.06.23 | ₩50,499 | ₩50,952 | ₩50,499 | ₩50,759 | +0.51% | 6.3천 |
|---|
| 2026.06.22 | ₩51,208 | ₩51,289 | ₩51,022 | ₩51,219 | +0.02% | 8.7천 |
|---|
| 2026.06.18 | ₩50,687 | ₩50,925 | ₩50,219 | ₩50,925 | +0.47% | 36.4만 |
|---|
| 2026.06.17 | ₩50,716 | ₩50,854 | ₩49,831 | ₩49,948 | -1.51% | 3.4만 |
|---|
| 2026.06.16 | ₩50,807 | ₩50,974 | ₩50,248 | ₩50,248 | -1.10% | 8.2천 |
|---|
| 2026.06.15 | ₩51,075 | ₩51,168 | ₩50,631 | ₩50,631 | -0.87% | 7천 |
|---|
| 2026.06.12 | ₩50,299 | ₩50,653 | ₩50,299 | ₩50,430 | +0.26% | 3.3천 |
|---|
| 2026.06.11 | ₩49,055 | ₩49,911 | ₩48,780 | ₩49,868 | +1.66% | 5.1천 |
|---|
| 2026.06.10 | ₩48,828 | ₩49,470 | ₩48,453 | ₩48,481 | -0.71% | 6.3천 |
|---|
| 2026.06.09 | ₩49,583 | ₩49,583 | ₩47,925 | ₩48,982 | -1.21% | 4.8천 |
|---|
| 2026.06.08 | ₩48,853 | ₩48,925 | ₩48,600 | ₩48,635 | -0.45% | 5.6천 |
|---|
| 2026.06.05 | ₩49,202 | ₩49,202 | ₩48,172 | ₩48,283 | -1.87% | 7.2천 |
|---|
| 2026.06.04 | ₩49,349 | ₩49,804 | ₩49,269 | ₩49,757 | +0.83% | 1.1만 |
|---|
| 2026.06.03 | ₩49,189 | ₩49,289 | ₩48,975 | ₩49,129 | -0.12% | 1.1만 |
|---|
| 2026.06.02 | ₩49,303 | ₩49,583 | ₩49,282 | ₩49,502 | +0.40% | 6.8천 |
|---|
| 2026.06.01 | ₩48,854 | ₩49,282 | ₩48,721 | ₩49,127 | +0.56% | 4.2천 |
|---|
| 2026.05.29 | ₩49,443 | ₩49,570 | ₩49,137 | ₩49,266 | -0.36% | 1.2만 |
|---|
| 2026.05.28 | ₩49,070 | ₩49,831 | ₩49,070 | ₩49,761 | +1.41% | 5.9천 |
|---|
| 2026.05.27 | ₩49,590 | ₩49,771 | ₩49,510 | ₩49,542 | -0.10% | 5.2천 |
|---|
| 2026.05.26 | ₩49,336 | ₩49,617 | ₩49,282 | ₩49,565 | +0.46% | 1.2만 |
|---|
| 2026.05.22 | ₩48,534 | ₩48,707 | ₩48,420 | ₩48,591 | +0.12% | 5.7천 |
|---|
| 2026.05.21 | ₩47,530 | ₩48,427 | ₩47,530 | ₩48,261 | +1.54% | 4.9천 |
|---|
| 2026.05.20 | ₩47,116 | ₩47,878 | ₩47,116 | ₩47,873 | +1.61% | 3천 |
|---|
| 2026.05.19 | ₩46,621 | ₩47,049 | ₩46,608 | ₩46,815 | +0.42% | 2.9천 |
|---|
| 2026.05.18 | ₩47,798 | ₩47,798 | ₩46,996 | ₩47,266 | -1.11% | 5.6천 |
|---|
| 2026.05.15 | ₩47,660 | ₩47,791 | ₩47,484 | ₩47,500 | -0.34% | 5.4천 |
|---|
| 2026.05.14 | ₩48,293 | ₩48,614 | ₩48,293 | ₩48,425 | +0.27% | 5.7천 |
|---|
| 2026.05.13 | ₩47,932 | ₩48,273 | ₩47,811 | ₩48,226 | +0.61% | 5.2천 |
|---|
| 2026.05.12 | ₩48,106 | ₩48,106 | ₩47,529 | ₩48,059 | -0.10% | 7.7천 |
|---|
| 2026.05.11 | ₩48,701 | ₩49,349 | ₩48,445 | ₩48,468 | -0.48% | 6.4천 |
|---|
| 2026.05.08 | ₩48,667 | ₩48,667 | ₩48,360 | ₩48,479 | -0.39% | 3.5천 |
|---|
| 2026.05.07 | ₩48,761 | ₩48,781 | ₩48,202 | ₩48,253 | -1.04% | 6.3천 |
|---|
| 2026.05.06 | ₩49,002 | ₩49,192 | ₩48,761 | ₩49,192 | +0.39% | 1.5천 |
|---|
| 2026.05.05 | ₩48,092 | ₩48,921 | ₩48,092 | ₩48,782 | +1.43% | 4.1천 |
|---|
| 2026.05.04 | ₩48,233 | ₩48,233 | ₩47,611 | ₩47,726 | -1.05% | 3.8천 |
|---|
| 2026.05.01 | ₩48,052 | ₩48,186 | ₩47,945 | ₩48,127 | +0.16% | 3천 |
|---|
| 2026.04.30 | ₩47,103 | ₩47,898 | ₩47,076 | ₩47,898 | +1.69% | 3.5천 |
|---|
| 2026.04.29 | ₩47,163 | ₩47,236 | ₩46,668 | ₩46,855 | -0.65% | 4.7천 |
|---|
| 2026.04.28 | ₩47,129 | ₩47,196 | ₩47,062 | ₩47,149 | +0.04% | 2.9천 |
|---|
| 2026.04.27 | ₩47,811 | ₩47,811 | ₩47,557 | ₩47,604 | -0.43% | 2.9천 |
|---|
| 2026.04.24 | ₩47,143 | ₩47,617 | ₩47,143 | ₩47,607 | +0.98% | 1.5천 |
|---|
| 2026.04.23 | ₩47,490 | ₩47,490 | ₩47,096 | ₩47,232 | -0.54% | 4.7천 |
|---|
| 2026.04.22 | ₩47,450 | ₩47,450 | ₩47,183 | ₩47,268 | -0.38% | 1.7천 |
|---|
| 2026.04.21 | ₩47,664 | ₩47,664 | ₩47,036 | ₩47,107 | -1.17% | 5.5천 |
|---|
| 2026.04.20 | ₩47,370 | ₩47,664 | ₩47,370 | ₩47,533 | +0.34% | 2.8천 |
|---|
| 2026.04.17 | ₩47,276 | ₩47,637 | ₩47,264 | ₩47,367 | +0.19% | 2.4천 |
|---|
| 2026.04.16 | ₩46,166 | ₩46,367 | ₩46,166 | ₩46,348 | +0.39% | 9.1천 |
|---|
| 2026.04.15 | ₩46,327 | ₩46,327 | ₩46,019 | ₩46,224 | -0.22% | 3.4천 |
|---|
| 2026.04.14 | ₩46,247 | ₩46,434 | ₩46,220 | ₩46,280 | +0.07% | 5.4천 |
|---|
| 2026.04.13 | ₩45,444 | ₩45,881 | ₩45,404 | ₩45,881 | +0.96% | 3.3천 |
|---|
| 2026.04.10 | ₩45,471 | ₩45,524 | ₩45,190 | ₩45,329 | -0.31% | 7.1천 |
|---|
| 2026.04.09 | ₩45,137 | ₩45,524 | ₩45,010 | ₩45,490 | +0.78% | 3.9천 |
|---|
| 2026.04.08 | ₩45,190 | ₩45,190 | ₩44,802 | ₩45,067 | -0.27% | 7.4천 |
|---|
| 2026.04.07 | ₩43,278 | ₩43,706 | ₩43,278 | ₩43,627 | +0.81% | 2.2천 |
|---|
| 2026.04.06 | ₩43,371 | ₩43,572 | ₩43,371 | ₩43,530 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩42,462 | ₩43,525 | ₩39,827 | ₩43,357 | +2.11% | 2.8천 |
|---|
| 2026.04.01 | ₩43,224 | ₩43,572 | ₩43,160 | ₩43,160 | -0.15% | 2.6천 |
|---|
| 2026.03.31 | ₩42,304 | ₩42,796 | ₩40,482 | ₩42,777 | +1.12% | 5.7천 |
|---|
| 2026.03.30 | ₩42,248 | ₩42,248 | ₩41,338 | ₩41,411 | -1.98% | 1.2만 |
|---|
| 2026.03.27 | ₩42,288 | ₩42,341 | ₩42,023 | ₩42,023 | -0.63% | 4.3천 |
|---|
| 2026.03.26 | ₩43,164 | ₩43,224 | ₩42,633 | ₩42,633 | -1.23% | 4.2천 |
|---|
| 2026.03.25 | ₩43,411 | ₩43,453 | ₩43,144 | ₩43,308 | -0.24% | 7.1천 |
|---|
| 2026.03.24 | ₩42,435 | ₩43,304 | ₩42,408 | ₩42,934 | +1.18% | 1.5만 |
|---|
| 2026.03.23 | ₩43,131 | ₩43,171 | ₩42,596 | ₩42,596 | -1.24% | 6.1천 |
|---|
| 2026.03.20 | ₩42,047 | ₩42,047 | ₩41,574 | ₩41,574 | -1.13% | 1.7천 |
|---|
| 2026.03.19 | ₩42,206 | ₩42,571 | ₩42,061 | ₩42,571 | +0.87% | 3.1천 |
|---|
| 2026.03.18 | ₩42,569 | ₩42,810 | ₩42,309 | ₩42,309 | -0.61% | 2.8천 |
|---|
| 2026.03.17 | ₩42,917 | ₩43,117 | ₩42,860 | ₩42,860 | -0.13% | 3천 |
|---|
| 2026.03.16 | ₩42,983 | ₩42,983 | ₩42,656 | ₩42,656 | -0.76% | 5.1천 |
|---|
| 2026.03.13 | ₩42,489 | ₩42,489 | ₩42,042 | ₩42,145 | -0.81% | 6.3천 |
|---|
| 2026.03.12 | ₩42,308 | ₩42,502 | ₩42,234 | ₩42,269 | -0.09% | 2천 |
|---|
| 2026.03.11 | ₩43,334 | ₩43,351 | ₩43,104 | ₩43,351 | +0.04% | 4.3천 |
|---|
| 2026.03.10 | ₩43,434 | ₩44,000 | ₩43,434 | ₩43,439 | +0.01% | 3.9천 |
|---|
| 2026.03.09 | ₩42,521 | ₩43,686 | ₩42,521 | ₩43,575 | +2.48% | 4.2천 |
|---|
| 2026.03.06 | ₩43,172 | ₩43,355 | ₩43,090 | ₩43,105 | -0.15% | 4.4천 |
|---|
| 2026.03.05 | ₩44,620 | ₩44,668 | ₩43,801 | ₩44,099 | -1.17% | 9.6천 |
|---|
| 2026.03.04 | ₩44,675 | ₩44,976 | ₩44,675 | ₩44,889 | +0.48% | 3.4천 |
|---|
| 2026.03.03 | ₩43,686 | ₩44,762 | ₩43,665 | ₩44,500 | +1.86% | 1.1만 |
|---|
| 2026.03.02 | ₩44,602 | ₩45,325 | ₩44,602 | ₩45,266 | +1.49% | 8.5천 |
|---|
| 2026.02.27 | ₩45,538 | ₩45,538 | ₩44,820 | ₩45,015 | -1.15% | 6.4천 |
|---|
| 2026.02.26 | ₩45,190 | ₩45,578 | ₩45,043 | ₩45,571 | +0.84% | 4.9천 |
|---|
| 2026.02.25 | ₩45,310 | ₩45,444 | ₩45,016 | ₩45,367 | +0.12% | 3.3천 |
|---|
| 2026.02.24 | ₩44,668 | ₩45,162 | ₩44,668 | ₩45,147 | +1.07% | 1.2만 |
|---|
| 2026.02.23 | ₩45,337 | ₩45,351 | ₩44,461 | ₩44,667 | -1.48% | 7.8천 |
|---|
| 2026.02.20 | ₩45,630 | ₩45,672 | ₩45,150 | ₩45,514 | -0.25% | 5.5천 |
|---|
| 2026.02.19 | ₩45,296 | ₩45,522 | ₩45,203 | ₩45,522 | +0.50% | 6.2천 |
|---|
| 2026.02.18 | ₩45,765 | ₩45,912 | ₩45,364 | ₩45,474 | -0.64% | 3.3천 |
|---|
| 2026.02.17 | ₩45,070 | ₩45,431 | ₩44,856 | ₩45,290 | +0.49% | 4.8천 |
|---|
| 2026.02.13 | ₩44,775 | ₩45,404 | ₩44,775 | ₩45,213 | +0.98% | 3.9천 |
|---|
| 2026.02.12 | ₩44,948 | ₩44,948 | ₩44,528 | ₩44,711 | -0.53% | 3천 |
|---|
| 2026.02.11 | ₩46,046 | ₩46,046 | ₩45,322 | ₩45,585 | -1.00% | 9.9천 |
|---|
| 2026.02.10 | ₩45,725 | ₩45,912 | ₩45,578 | ₩45,598 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩45,337 | ₩45,706 | ₩45,203 | ₩45,587 | +0.55% | 4.5천 |
|---|
| 2026.02.06 | ₩44,468 | ₩45,571 | ₩44,468 | ₩45,341 | +1.96% | 1만 |
|---|
| 2026.02.05 | ₩44,162 | ₩44,361 | ₩43,802 | ₩43,883 | -0.63% | 7.4천 |
|---|
| 2026.02.04 | ₩44,856 | ₩44,882 | ₩44,134 | ₩44,437 | -0.93% | 5.4천 |
|---|
| 2026.02.03 | ₩44,949 | ₩44,949 | ₩44,025 | ₩44,521 | -0.95% | 5천 |
|---|
| 2026.02.02 | ₩44,147 | ₩44,602 | ₩44,147 | ₩44,397 | +0.57% | 8천 |
|---|
| 2026.01.30 | ₩44,562 | ₩44,562 | ₩43,612 | ₩43,818 | -1.67% | 4.1천 |
|---|
| 2026.01.29 | ₩43,909 | ₩44,214 | ₩43,879 | ₩44,156 | +0.56% | 7.2천 |
|---|
| 2026.01.28 | ₩44,175 | ₩44,175 | ₩43,851 | ₩43,851 | -0.73% | 3.9천 |
|---|
| 2026.01.27 | ₩44,334 | ₩44,388 | ₩44,120 | ₩44,220 | -0.26% | 8.7천 |
|---|
| 2026.01.26 | ₩44,093 | ₩44,521 | ₩44,093 | ₩44,220 | +0.29% | 5.7천 |
|---|
| 2026.01.23 | ₩44,856 | ₩44,856 | ₩44,214 | ₩44,270 | -1.31% | 8.7천 |
|---|
| 2026.01.22 | ₩45,337 | ₩45,498 | ₩45,043 | ₩45,123 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩44,521 | ₩45,070 | ₩44,401 | ₩44,893 | +0.84% | 4.5천 |
|---|
| 2026.01.20 | ₩43,813 | ₩44,348 | ₩43,772 | ₩43,833 | +0.05% | 8.7천 |
|---|
| 2026.01.16 | ₩44,508 | ₩44,628 | ₩44,410 | ₩44,434 | -0.17% | 8.7천 |
|---|
| 2026.01.15 | ₩44,361 | ₩44,682 | ₩41,352 | ₩44,555 | +0.44% | 5.8천 |
|---|
| 2026.01.14 | ₩43,920 | ₩44,020 | ₩43,712 | ₩44,020 | +0.23% | 1.6천 |
|---|
| 2026.01.13 | ₩43,719 | ₩44,307 | ₩43,679 | ₩43,768 | +0.11% | 2.8천 |
|---|
| 2026.01.12 | ₩43,532 | ₩43,795 | ₩43,484 | ₩43,793 | +0.60% | 2.2천 |
|---|
| 2026.01.09 | ₩43,611 | ₩43,826 | ₩43,278 | ₩43,724 | +0.26% | 8.2천 |
|---|
| 2026.01.08 | ₩43,144 | ₩43,799 | ₩43,101 | ₩43,383 | +0.55% | 2.4천 |
|---|
| 2026.01.07 | ₩42,919 | ₩43,003 | ₩42,875 | ₩43,003 | +0.20% | 1.9천 |
|---|
| 2026.01.06 | ₩42,609 | ₩43,076 | ₩42,609 | ₩43,076 | +1.10% | 1.1만 |
|---|
| 2026.01.05 | ₩42,406 | ₩42,756 | ₩42,387 | ₩42,614 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩41,766 | ₩42,020 | ₩41,700 | ₩41,904 | +0.33% | 1.7천 |
|---|
| 2025.12.31 | ₩41,819 | ₩41,819 | ₩41,621 | ₩41,621 | -0.47% | 2.4천 |
|---|
| 2025.12.30 | ₩42,206 | ₩42,206 | ₩41,959 | ₩41,959 | -0.59% | 3.4천 |
|---|
| 2025.12.29 | ₩42,233 | ₩42,234 | ₩42,141 | ₩42,188 | -0.11% | 4.2천 |
|---|
| 2025.12.26 | ₩42,341 | ₩42,636 | ₩42,341 | ₩42,460 | +0.28% | 2.9천 |
|---|
| 2025.12.24 | ₩42,422 | ₩42,569 | ₩42,422 | ₩42,554 | +0.31% | 2.4천 |
|---|
| 2025.12.23 | ₩42,355 | ₩42,434 | ₩42,355 | ₩42,402 | +0.11% | 1.2만 |
|---|
| 2025.12.22 | ₩42,689 | ₩42,823 | ₩42,561 | ₩42,561 | -0.30% | 9.1천 |
|---|
| 2025.12.19 | ₩42,140 | ₩42,313 | ₩42,114 | ₩42,178 | +0.09% | 4.1천 |
|---|
| 2025.12.18 | ₩42,248 | ₩42,328 | ₩41,980 | ₩42,041 | -0.49% | 5.7천 |
|---|
| 2025.12.17 | ₩42,317 | ₩42,317 | ₩41,780 | ₩41,781 | -1.27% | 2.2천 |
|---|
| 2025.12.16 | ₩42,475 | ₩42,475 | ₩42,087 | ₩42,245 | -0.54% | 6.3천 |
|---|
| 2025.12.15 | ₩42,585 | ₩42,585 | ₩42,396 | ₩42,396 | -0.44% | 3.1천 |
|---|
| 2025.12.12 | ₩43,140 | ₩43,140 | ₩42,541 | ₩42,573 | -1.31% | 1.7천 |
|---|
| 2025.12.11 | ₩42,876 | ₩43,184 | ₩42,836 | ₩43,120 | +0.57% | 2.9천 |
|---|
| 2025.12.10 | ₩42,166 | ₩42,997 | ₩42,047 | ₩42,736 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩42,007 | ₩42,181 | ₩41,992 | ₩42,014 | +0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩42,220 | ₩42,221 | ₩41,887 | ₩41,896 | -0.77% | 5.6천 |
|---|
| 2025.12.05 | ₩42,193 | ₩42,197 | ₩41,913 | ₩41,955 | -0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩41,954 | ₩42,341 | ₩41,954 | ₩42,142 | +0.45% | 1.6만 |
|---|
| 2025.12.03 | ₩41,671 | ₩42,228 | ₩41,671 | ₩42,041 | +0.89% | 6천 |
|---|
| 2025.12.02 | ₩41,499 | ₩41,539 | ₩41,342 | ₩41,342 | -0.38% | 2.2천 |
|---|
| 2025.12.01 | ₩41,312 | ₩41,591 | ₩41,231 | ₩41,277 | -0.08% | 2.9천 |
|---|
| 2025.11.28 | ₩41,646 | ₩41,659 | ₩41,593 | ₩41,657 | +0.03% | 3.3천 |
|---|
| 2025.11.26 | ₩41,338 | ₩41,760 | ₩41,338 | ₩41,539 | +0.49% | 1.5천 |
|---|
| 2025.11.25 | ₩41,058 | ₩41,272 | ₩41,058 | ₩41,199 | +0.35% | 5.4천 |
|---|
| 2025.11.24 | ₩39,854 | ₩40,482 | ₩39,854 | ₩40,412 | +1.40% | 9천 |
|---|
| 2025.11.21 | ₩38,985 | ₩39,867 | ₩38,985 | ₩39,766 | +2.00% | 2천 |
|---|
| 2025.11.20 | ₩40,001 | ₩40,183 | ₩38,610 | ₩38,610 | -3.48% | 3.9천 |
|---|
| 2025.11.19 | ₩39,533 | ₩39,585 | ₩39,199 | ₩39,265 | -0.68% | 4.2천 |
|---|
| 2025.11.18 | ₩38,971 | ₩39,426 | ₩38,971 | ₩39,308 | +0.86% | 3.6천 |
|---|
| 2025.11.17 | ₩39,988 | ₩39,988 | ₩39,203 | ₩39,203 | -1.96% | 3.8천 |
|---|
| 2025.11.14 | ₩39,772 | ₩40,202 | ₩39,772 | ₩39,984 | +0.53% | 3.8천 |
|---|
| 2025.11.13 | ₩41,098 | ₩41,098 | ₩39,948 | ₩39,969 | -2.75% | 4.3천 |
|---|
| 2025.11.12 | ₩41,177 | ₩41,177 | ₩40,957 | ₩40,959 | -0.53% | 4.8천 |
|---|
| 2025.11.11 | ₩40,829 | ₩40,948 | ₩40,825 | ₩40,931 | +0.25% | 1.4천 |
|---|
| 2025.11.10 | ₩40,682 | ₩41,004 | ₩40,588 | ₩40,877 | +0.48% | 1.8천 |
|---|
| 2025.11.07 | ₩40,121 | ₩40,402 | ₩39,812 | ₩40,402 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩40,670 | ₩40,670 | ₩40,291 | ₩40,291 | -0.93% | 4.1천 |
|---|
| 2025.11.05 | ₩40,561 | ₩40,991 | ₩40,536 | ₩40,829 | +0.66% | 4.1천 |
|---|
| 2025.11.04 | ₩40,589 | ₩40,603 | ₩40,286 | ₩40,286 | -0.75% | 1.9천 |
|---|
| 2025.11.03 | ₩40,445 | ₩40,857 | ₩40,445 | ₩40,857 | +1.02% | 3천 |
|---|
| 2025.10.31 | ₩40,884 | ₩40,884 | ₩40,656 | ₩40,864 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩41,070 | ₩41,161 | ₩40,678 | ₩40,678 | -0.95% | 1.5천 |
|---|
| 2025.10.29 | ₩41,346 | ₩41,659 | ₩40,932 | ₩40,932 | -1.00% | 7.9천 |
|---|
| 2025.10.28 | ₩41,285 | ₩41,566 | ₩41,285 | ₩41,385 | +0.24% | 1.7천 |
|---|
| 2025.10.27 | ₩41,753 | ₩41,753 | ₩41,526 | ₩41,574 | -0.43% | 2.5천 |
|---|
| 2025.10.24 | ₩41,486 | ₩41,579 | ₩41,392 | ₩41,407 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩40,803 | ₩41,017 | ₩40,683 | ₩40,971 | +0.41% | 6.7천 |
|---|
| 2025.10.22 | ₩40,723 | ₩40,723 | ₩40,242 | ₩40,497 | -0.56% | 7.1천 |
|---|
| 2025.10.21 | ₩40,670 | ₩41,071 | ₩40,670 | ₩40,961 | +0.72% | 3.7천 |
|---|
| 2025.10.20 | ₩40,616 | ₩41,191 | ₩40,520 | ₩40,893 | +0.68% | 3.4만 |
|---|
| 2025.10.17 | ₩40,269 | ₩40,269 | ₩39,961 | ₩40,064 | -0.51% | 4.2천 |
|---|
| 2025.10.16 | ₩40,763 | ₩40,763 | ₩40,095 | ₩40,190 | -1.41% | 9천 |
|---|
| 2025.10.15 | ₩40,991 | ₩40,991 | ₩40,523 | ₩40,763 | -0.55% | 3.2천 |
|---|
| 2025.10.14 | ₩39,346 | ₩40,549 | ₩39,346 | ₩40,453 | +2.81% | 9.4천 |
|---|
| 2025.10.13 | ₩39,640 | ₩39,946 | ₩39,628 | ₩39,946 | +0.77% | 4.1천 |
|---|
| 2025.10.10 | ₩39,601 | ₩39,675 | ₩39,068 | ₩39,068 | -1.35% | 2.4천 |
|---|