시장 데이터를 불러오는 중
전체 종목
Rayliant Wilshire NxtGen Emerging Markets Equity ETF 과거 주가
Rayliant Wilshire NxtGen Emerging Markets Equity ETF · RWEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayliant Wilshire NxtGen Emerging Markets Equity ETF · RWEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,241 | ₩48,241 | ₩47,852 | ₩47,979 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,732 | ₩47,906 | ₩47,410 | ₩47,410 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,241 | ₩48,241 | ₩47,785 | ₩48,006 | -0.49% | 2.8천 |
| 2026.10.06 | ₩49,098 | ₩49,380 | ₩42,371 | ₩48,388 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,179 | ₩49,246 | ₩48,844 | ₩49,045 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,911 | ₩48,911 | ₩44,020 | ₩48,515 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,308 | ₩48,308 | ₩47,852 | ₩48,006 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,187 | ₩48,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,933 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,589 | ₩48,589 | ₩48,241 | ₩48,475 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩49,084 | ₩49,112 | ₩48,877 | ₩48,877 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,594 | ₩49,594 | ₩47,732 | ₩49,246 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩49,005 | ₩49,882 | ₩49,005 | ₩49,634 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,849 | ₩49,849 | ₩49,701 | ₩49,715 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,715 | ₩50,492 | ₩49,715 | ₩50,284 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,581 | ₩49,822 | ₩49,246 | ₩49,822 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,160 | ₩49,701 | ₩48,107 | ₩49,701 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,241 | ₩48,375 | ₩48,174 | ₩48,375 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,839 | ₩49,487 | ₩47,571 | ₩48,160 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,973 | ₩48,040 | ₩47,772 | ₩47,772 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,977 | ₩52,261 | ₩44,891 | ₩48,544 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,147 | ₩52,261 | ₩45,561 | ₩49,273 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,924 | ₩49,299 | ₩48,857 | ₩48,911 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,923 | ₩51,189 | ₩50,157 | ₩50,747 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,938 | ₩51,242 | ₩46,901 | ₩49,849 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,179 | ₩51,082 | ₩49,179 | ₩50,117 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,402 | ₩48,763 | ₩48,214 | ₩48,763 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,924 | ₩49,098 | ₩48,710 | ₩48,911 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,224 | ₩50,224 | ₩48,978 | ₩48,991 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,763 | ₩53,601 | ₩47,598 | ₩49,031 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,643 | ₩50,921 | ₩47,196 | ₩48,321 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,165 | ₩49,165 | ₩47,758 | ₩48,241 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,169 | ₩49,755 | ₩47,169 | ₩48,643 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,968 | ₩51,765 | ₩46,968 | ₩48,268 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,633 | ₩47,839 | ₩46,633 | ₩47,691 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,576 | ₩49,514 | ₩44,837 | ₩48,241 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,611 | ₩49,514 | ₩47,041 | ₩47,041 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩47,115 | ₩48,509 | ₩45,695 | ₩46,928 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,254 | ₩48,308 | ₩43,457 | ₩46,767 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,849 | ₩52,167 | ₩45,708 | ₩49,567 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,758 | ₩49,581 | ₩46,164 | ₩48,616 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩47,035 | ₩48,911 | ₩47,008 | ₩48,562 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,638 | ₩48,978 | ₩46,097 | ₩48,335 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,928 | ₩52,247 | ₩46,767 | ₩48,348 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,646 | ₩51,309 | ₩46,646 | ₩47,906 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,164 | ₩48,107 | ₩42,814 | ₩48,107 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,321 | ₩52,864 | ₩46,110 | ₩46,371 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,289 | ₩52,663 | ₩47,289 | ₩48,053 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,592 | ₩49,849 | ₩46,592 | ₩48,911 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,574 | ₩50,894 | ₩45,574 | ₩49,956 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,713 | ₩52,716 | ₩46,713 | ₩47,450 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,159 | ₩46,217 | ₩43,845 | ₩45,298 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,247 | ₩44,904 | ₩43,417 | ₩44,743 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,581 | ₩49,581 | ₩44,770 | ₩45,051 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,901 | ₩50,988 | ₩44,026 | ₩45,802 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,442 | ₩46,123 | ₩44,442 | ₩45,829 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,231 | ₩46,231 | ₩45,829 | ₩46,105 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,405 | ₩51,296 | ₩45,212 | ₩46,689 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,284 | ₩46,700 | ₩45,159 | ₩45,587 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,534 | ₩46,016 | ₩44,457 | ₩44,569 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,231 | ₩46,840 | ₩44,060 | ₩44,060 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,763 | ₩48,763 | ₩45,641 | ₩47,603 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,906 | ₩49,581 | ₩46,298 | ₩47,129 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,901 | ₩51,577 | ₩45,829 | ₩47,088 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,984 | ₩51,604 | ₩44,984 | ₩46,097 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,303 | ₩51,631 | ₩46,351 | ₩46,351 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,963 | ₩48,582 | ₩45,963 | ₩46,961 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,330 | ₩47,879 | ₩46,056 | ₩46,371 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,797 | ₩52,797 | ₩46,003 | ₩47,591 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,331 | ₩48,174 | ₩46,257 | ₩48,000 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,633 | ₩47,276 | ₩40,790 | ₩46,257 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,643 | ₩48,643 | ₩46,887 | ₩46,941 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,467 | ₩53,467 | ₩48,442 | ₩48,750 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,246 | ₩49,447 | ₩41,742 | ₩48,241 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,288 | ₩48,294 | ₩44,288 | ₩46,914 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,187 | ₩53,561 | ₩47,209 | ₩47,209 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,911 | ₩53,802 | ₩44,381 | ₩47,524 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,562 | ₩48,562 | ₩47,745 | ₩48,331 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,385 | ₩51,001 | ₩50,211 | ₩51,001 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,266 | ₩53,467 | ₩49,956 | ₩51,725 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,753 | ₩56,308 | ₩49,353 | ₩50,102 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,983 | ₩50,063 | ₩48,241 | ₩49,775 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,908 | ₩51,327 | ₩47,236 | ₩51,327 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,911 | ₩49,902 | ₩48,375 | ₩48,582 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,820 | ₩48,991 | ₩45,547 | ₩48,663 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,649 | ₩51,725 | ₩44,408 | ₩48,280 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,236 | ₩48,174 | ₩45,534 | ₩45,534 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,241 | ₩49,835 | ₩46,887 | ₩48,187 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,567 | ₩49,581 | ₩46,567 | ₩46,567 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,500 | ₩50,899 | ₩49,058 | ₩50,899 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,179 | ₩55,865 | ₩49,179 | ₩50,575 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,747 | ₩50,747 | ₩49,299 | ₩50,036 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩50,130 | ₩50,653 | ₩49,313 | ₩49,914 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,259 | ₩50,639 | ₩49,005 | ₩49,313 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,777 | ₩49,487 | ₩47,765 | ₩49,432 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,710 | ₩49,656 | ₩48,710 | ₩49,656 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,643 | ₩49,675 | ₩48,643 | ₩49,109 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,901 | ₩49,822 | ₩46,714 | ₩47,808 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩46,043 | ₩47,825 | ₩44,147 | ₩47,013 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩46,030 | ₩47,102 | ₩45,349 | ₩45,349 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,869 | ₩45,869 | ₩44,769 | ₩44,769 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,244 | ₩46,633 | ₩46,244 | ₩46,405 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,324 | ₩46,726 | ₩45,159 | ₩46,465 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩47,075 | ₩47,933 | ₩46,592 | ₩47,359 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,169 | ₩48,107 | ₩46,981 | ₩48,040 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,678 | ₩47,705 | ₩45,561 | ₩47,212 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,308 | ₩48,308 | ₩47,571 | ₩48,053 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,812 | ₩49,112 | ₩46,458 | ₩48,134 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,566 | ₩47,906 | ₩46,063 | ₩46,795 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,861 | ₩47,293 | ₩46,217 | ₩47,293 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩46,030 | ₩46,499 | ₩45,118 | ₩46,282 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,896 | ₩45,896 | ₩44,690 | ₩44,877 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,797 | ₩46,954 | ₩43,832 | ₩44,706 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,175 | ₩45,051 | ₩43,175 | ₩43,409 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,601 | ₩48,067 | ₩43,149 | ₩44,238 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,953 | ₩44,877 | ₩43,426 | ₩44,376 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,417 | ₩45,534 | ₩42,586 | ₩44,660 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,283 | ₩44,891 | ₩43,283 | ₩44,663 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,609 | ₩44,623 | ₩41,755 | ₩43,188 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,886 | ₩44,891 | ₩43,618 | ₩44,020 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,845 | ₩44,891 | ₩43,450 | ₩44,351 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,132 | ₩45,132 | ₩43,330 | ₩45,078 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,154 | ₩46,686 | ₩43,296 | ₩46,686 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,149 | ₩44,234 | ₩41,956 | ₩43,647 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,881 | ₩44,073 | ₩41,956 | ₩42,867 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,840 | ₩44,489 | ₩42,097 | ₩42,894 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,246 | ₩42,881 | ₩41,246 | ₩42,237 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,996 | ₩44,690 | ₩40,268 | ₩41,876 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,527 | ₩43,417 | ₩41,340 | ₩43,417 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,567 | ₩43,296 | ₩39,531 | ₩41,253 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,651 | ₩40,603 | ₩38,526 | ₩40,603 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,881 | ₩42,881 | ₩38,499 | ₩40,985 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩39,021 | ₩40,067 | ₩38,566 | ₩39,982 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩39,075 | ₩39,236 | ₩38,325 | ₩38,980 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,812 | ₩40,174 | ₩38,861 | ₩40,174 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,509 | ₩40,522 | ₩37,521 | ₩40,509 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,629 | ₩40,710 | ₩39,397 | ₩40,670 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,804 | ₩41,018 | ₩40,656 | ₩41,018 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩39,021 | ₩40,656 | ₩39,021 | ₩40,629 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,306 | ₩41,306 | ₩39,745 | ₩41,179 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,201 | ₩40,857 | ₩39,651 | ₩40,402 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,645 | ₩41,192 | ₩40,495 | ₩41,054 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,608 | ₩42,452 | ₩41,219 | ₩41,246 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,211 | ₩42,211 | ₩40,763 | ₩40,763 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,672 | ₩41,943 | ₩41,407 | ₩41,943 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,871 | ₩41,340 | ₩39,510 | ₩41,125 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,299 | ₩41,420 | ₩38,950 | ₩39,742 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,380 | ₩42,331 | ₩41,380 | ₩42,331 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,603 | ₩43,618 | ₩38,191 | ₩40,495 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩40,107 | ₩41,420 | ₩39,062 | ₩40,335 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,830 | ₩41,541 | ₩39,624 | ₩39,624 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,996 | ₩41,996 | ₩38,753 | ₩39,812 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,943 | ₩42,546 | ₩41,943 | ₩42,079 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,881 | ₩42,881 | ₩41,541 | ₩42,546 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,149 | ₩43,283 | ₩43,149 | ₩43,242 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,187 | ₩44,187 | ₩42,907 | ₩42,907 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,896 | ₩45,896 | ₩42,907 | ₩42,907 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,145 | ₩52,073 | ₩45,139 | ₩46,070 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,140 | ₩44,984 | ₩42,881 | ₩44,984 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,283 | ₩44,341 | ₩43,283 | ₩44,120 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,323 | ₩44,274 | ₩43,309 | ₩44,274 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,819 | ₩43,819 | ₩42,894 | ₩42,988 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,626 | ₩44,154 | ₩42,613 | ₩43,819 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,675 | ₩43,711 | ₩40,529 | ₩42,940 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,680 | ₩43,912 | ₩42,345 | ₩43,470 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,943 | ₩42,881 | ₩41,943 | ₩42,814 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,881 | ₩42,881 | ₩38,593 | ₩41,541 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,541 | ₩41,608 | ₩41,273 | ₩41,541 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,514 | ₩42,706 | ₩40,650 | ₩40,650 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,586 | ₩42,586 | ₩40,710 | ₩41,711 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,345 | ₩42,479 | ₩42,103 | ₩42,103 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,149 | ₩43,149 | ₩42,559 | ₩42,814 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,425 | ₩43,015 | ₩42,425 | ₩42,613 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,881 | ₩42,881 | ₩40,268 | ₩42,279 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩40,080 | ₩42,720 | ₩40,080 | ₩42,361 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,943 | ₩42,077 | ₩40,884 | ₩41,876 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,407 | ₩42,211 | ₩41,407 | ₩41,913 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,881 | ₩42,881 | ₩40,603 | ₩41,809 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,541 | ₩44,127 | ₩38,861 | ₩41,578 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,723 | ₩42,747 | ₩39,665 | ₩41,340 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,822 | ₩41,822 | ₩40,589 | ₩41,340 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,675 | ₩42,479 | ₩40,737 | ₩40,804 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩41,005 | ₩42,747 | ₩40,469 | ₩40,770 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,951 | ₩41,072 | ₩40,804 | ₩41,072 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,368 | ₩41,474 | ₩40,000 | ₩40,927 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,608 | ₩41,608 | ₩40,335 | ₩40,402 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩41,005 | ₩41,058 | ₩40,670 | ₩40,670 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,375 | ₩44,247 | ₩40,375 | ₩41,105 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,544 | ₩39,973 | ₩39,102 | ₩39,969 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,321 | ₩40,321 | ₩39,812 | ₩40,067 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,487 | ₩41,487 | ₩39,309 | ₩39,946 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,469 | ₩40,469 | ₩38,954 | ₩39,732 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,388 | ₩40,964 | ₩40,388 | ₩40,469 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,799 | ₩40,470 | ₩39,799 | ₩40,470 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,397 | ₩39,896 | ₩38,593 | ₩38,593 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,598 | ₩42,217 | ₩38,727 | ₩38,814 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,861 | ₩39,799 | ₩38,861 | ₩39,799 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,655 | ₩39,410 | ₩37,655 | ₩38,861 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩38,030 | ₩39,651 | ₩36,663 | ₩39,356 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,263 | ₩39,450 | ₩36,583 | ₩38,459 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,799 | ₩39,799 | ₩36,516 | ₩39,162 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,603 | ₩40,603 | ₩38,593 | ₩39,531 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,861 | ₩40,201 | ₩34,841 | ₩37,521 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,201 | ₩40,201 | ₩38,191 | ₩38,861 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,847 | ₩38,847 | ₩37,427 | ₩37,856 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,455 | ₩42,881 | ₩37,132 | ₩38,402 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,531 | ₩40,698 | ₩37,852 | ₩40,698 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,201 | ₩40,201 | ₩37,452 | ₩38,459 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,593 | ₩39,129 | ₩36,449 | ₩37,647 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,504 | ₩39,504 | ₩37,940 | ₩38,800 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,541 | ₩44,073 | ₩40,067 | ₩41,420 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,655 | ₩40,871 | ₩36,181 | ₩38,834 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,464 | ₩40,268 | ₩39,464 | ₩39,504 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,593 | ₩38,757 | ₩38,117 | ₩38,117 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩38,057 | ₩38,472 | ₩35,913 | ₩37,949 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,923 | ₩41,621 | ₩35,839 | ₩38,995 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,655 | ₩38,733 | ₩36,368 | ₩38,733 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,941 | ₩39,062 | ₩38,928 | ₩38,948 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,423 | ₩39,557 | ₩39,370 | ₩39,370 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,437 | ₩39,651 | ₩39,437 | ₩39,510 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,892 | ₩39,892 | ₩39,584 | ₩39,584 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,799 | ₩39,872 | ₩39,799 | ₩39,872 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,785 | ₩39,819 | ₩39,745 | ₩39,778 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,693 | ₩39,129 | ₩38,137 | ₩38,820 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,598 | ₩39,598 | ₩39,196 | ₩39,209 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,477 | ₩39,477 | ₩39,263 | ₩39,383 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,598 | ₩39,598 | ₩39,403 | ₩39,403 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,241 | ₩40,308 | ₩40,174 | ₩40,187 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,799 | ₩39,839 | ₩35,913 | ₩39,732 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,825 | ₩39,825 | ₩39,785 | ₩39,805 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,134 | ₩40,134 | ₩40,040 | ₩40,040 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,584 | ₩39,678 | ₩39,584 | ₩39,678 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,691 | ₩39,732 | ₩39,611 | ₩39,711 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,169 | ₩39,222 | ₩39,169 | ₩39,222 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩39,062 | ₩39,115 | ₩39,021 | ₩39,088 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,289 | ₩39,289 | ₩39,021 | ₩39,021 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,330 | ₩39,437 | ₩39,008 | ₩39,056 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,477 | ₩39,490 | ₩39,464 | ₩39,477 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,191 | ₩38,941 | ₩38,191 | ₩38,941 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,129 | ₩39,129 | ₩38,907 | ₩38,907 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,601 | ₩38,952 | ₩37,601 | ₩38,633 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,949 | ₩38,110 | ₩37,897 | ₩37,952 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,815 | ₩38,392 | ₩37,815 | ₩38,298 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,990 | ₩38,593 | ₩37,510 | ₩37,510 | -1.26% | 7.1천 |
|---|