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 | ₩48,146 | ₩48,146 | ₩47,758 | ₩47,885 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,637 | ₩47,811 | ₩47,317 | ₩47,317 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,146 | ₩48,146 | ₩47,691 | ₩47,912 | -0.49% | 2.8천 |
| 2026.10.06 | ₩49,002 | ₩49,282 | ₩42,288 | ₩48,293 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,082 | ₩49,149 | ₩48,748 | ₩48,948 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,814 | ₩48,814 | ₩43,933 | ₩48,420 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,213 | ₩48,213 | ₩47,758 | ₩47,912 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,092 | ₩48,279 | ₩45,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,838 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,493 | ₩48,493 | ₩48,146 | ₩48,380 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,987 | ₩49,015 | ₩48,781 | ₩48,781 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,496 | ₩49,496 | ₩47,637 | ₩49,149 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,908 | ₩49,784 | ₩48,908 | ₩49,537 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,751 | ₩49,751 | ₩49,603 | ₩49,617 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,617 | ₩50,392 | ₩49,617 | ₩50,185 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,483 | ₩49,724 | ₩49,149 | ₩49,724 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,065 | ₩49,603 | ₩48,012 | ₩49,603 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,146 | ₩48,279 | ₩48,079 | ₩48,279 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,744 | ₩49,389 | ₩47,477 | ₩48,065 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,878 | ₩47,945 | ₩47,678 | ₩47,678 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,882 | ₩52,158 | ₩44,802 | ₩48,448 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,050 | ₩52,158 | ₩45,471 | ₩49,175 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,828 | ₩49,202 | ₩48,761 | ₩48,814 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,823 | ₩51,088 | ₩50,058 | ₩50,647 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,841 | ₩51,141 | ₩46,808 | ₩49,751 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,082 | ₩50,981 | ₩49,082 | ₩50,018 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,306 | ₩48,667 | ₩48,119 | ₩48,667 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,828 | ₩49,002 | ₩48,614 | ₩48,814 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,125 | ₩50,125 | ₩48,881 | ₩48,895 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,667 | ₩53,495 | ₩47,504 | ₩48,935 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,547 | ₩50,820 | ₩47,103 | ₩48,226 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,068 | ₩49,068 | ₩47,664 | ₩48,146 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,076 | ₩49,657 | ₩47,076 | ₩48,547 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,875 | ₩51,663 | ₩46,875 | ₩48,172 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,541 | ₩47,744 | ₩46,541 | ₩47,597 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,480 | ₩49,416 | ₩44,749 | ₩48,146 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,517 | ₩49,416 | ₩46,949 | ₩46,949 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩47,022 | ₩48,413 | ₩45,605 | ₩46,835 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,159 | ₩48,213 | ₩43,371 | ₩46,675 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,751 | ₩52,064 | ₩45,618 | ₩49,470 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,664 | ₩49,483 | ₩46,073 | ₩48,520 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,942 | ₩48,814 | ₩46,915 | ₩48,467 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,544 | ₩48,881 | ₩46,006 | ₩48,239 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,835 | ₩52,144 | ₩46,675 | ₩48,253 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,554 | ₩51,208 | ₩46,554 | ₩47,811 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,073 | ₩48,012 | ₩42,729 | ₩48,012 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,226 | ₩52,760 | ₩46,019 | ₩46,280 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,196 | ₩52,559 | ₩47,196 | ₩47,958 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,501 | ₩49,751 | ₩46,501 | ₩48,814 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,484 | ₩50,794 | ₩45,484 | ₩49,858 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,621 | ₩52,613 | ₩46,621 | ₩47,357 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,070 | ₩46,126 | ₩43,759 | ₩45,209 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,160 | ₩44,816 | ₩43,331 | ₩44,655 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,483 | ₩49,483 | ₩44,682 | ₩44,963 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,808 | ₩50,887 | ₩43,940 | ₩45,712 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,354 | ₩46,033 | ₩44,354 | ₩45,738 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,140 | ₩46,140 | ₩45,738 | ₩46,014 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,313 | ₩51,195 | ₩45,123 | ₩46,597 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,193 | ₩46,608 | ₩45,070 | ₩45,498 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,444 | ₩45,926 | ₩44,369 | ₩44,481 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,140 | ₩46,748 | ₩43,973 | ₩43,973 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,667 | ₩48,667 | ₩45,551 | ₩47,509 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,811 | ₩49,483 | ₩46,206 | ₩47,036 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,808 | ₩51,476 | ₩45,738 | ₩46,996 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,896 | ₩51,503 | ₩44,896 | ₩46,006 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,210 | ₩51,529 | ₩46,260 | ₩46,260 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,872 | ₩48,487 | ₩45,872 | ₩46,868 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,236 | ₩47,785 | ₩45,966 | ₩46,280 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,693 | ₩52,693 | ₩45,912 | ₩47,497 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,240 | ₩48,079 | ₩46,166 | ₩47,905 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,541 | ₩47,183 | ₩40,710 | ₩46,166 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,547 | ₩48,547 | ₩46,795 | ₩46,848 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,361 | ₩53,361 | ₩48,346 | ₩48,654 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,149 | ₩49,349 | ₩41,659 | ₩48,146 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,200 | ₩48,199 | ₩44,200 | ₩46,822 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,092 | ₩53,455 | ₩47,116 | ₩47,116 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,814 | ₩53,696 | ₩44,294 | ₩47,430 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,467 | ₩48,467 | ₩47,651 | ₩48,235 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,285 | ₩50,901 | ₩50,112 | ₩50,901 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,161 | ₩53,361 | ₩49,858 | ₩51,623 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,645 | ₩56,197 | ₩49,256 | ₩50,003 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,884 | ₩49,965 | ₩48,146 | ₩49,677 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,812 | ₩51,226 | ₩47,143 | ₩51,226 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,814 | ₩49,804 | ₩48,279 | ₩48,487 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,728 | ₩48,895 | ₩45,458 | ₩48,567 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,562 | ₩51,623 | ₩44,321 | ₩48,184 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,143 | ₩48,079 | ₩45,444 | ₩45,444 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,146 | ₩49,737 | ₩46,795 | ₩48,092 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,470 | ₩49,483 | ₩46,475 | ₩46,475 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,403 | ₩50,799 | ₩48,961 | ₩50,799 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,082 | ₩55,755 | ₩49,082 | ₩50,475 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,647 | ₩50,647 | ₩49,202 | ₩49,938 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩50,031 | ₩50,553 | ₩49,216 | ₩49,816 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,162 | ₩50,540 | ₩48,908 | ₩49,216 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,681 | ₩49,389 | ₩47,671 | ₩49,335 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,614 | ₩49,558 | ₩48,614 | ₩49,558 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,547 | ₩49,577 | ₩48,547 | ₩49,012 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,808 | ₩49,724 | ₩46,622 | ₩47,714 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,952 | ₩47,731 | ₩44,060 | ₩46,921 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,939 | ₩47,009 | ₩45,260 | ₩45,260 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,779 | ₩45,779 | ₩44,681 | ₩44,681 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,153 | ₩46,541 | ₩46,153 | ₩46,313 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,233 | ₩46,634 | ₩45,070 | ₩46,374 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,982 | ₩47,838 | ₩46,501 | ₩47,266 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,076 | ₩48,012 | ₩46,889 | ₩47,945 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,584 | ₩47,611 | ₩45,471 | ₩47,119 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,213 | ₩48,213 | ₩47,477 | ₩47,958 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,718 | ₩49,015 | ₩46,367 | ₩48,039 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,474 | ₩47,811 | ₩45,972 | ₩46,703 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,768 | ₩47,200 | ₩46,126 | ₩47,200 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,939 | ₩46,407 | ₩45,030 | ₩46,190 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,805 | ₩45,805 | ₩44,602 | ₩44,789 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,709 | ₩46,862 | ₩43,746 | ₩44,618 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,090 | ₩44,963 | ₩43,090 | ₩43,323 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,511 | ₩47,972 | ₩43,064 | ₩44,151 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,866 | ₩44,789 | ₩43,340 | ₩44,289 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,331 | ₩45,444 | ₩42,502 | ₩44,572 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,197 | ₩44,802 | ₩43,197 | ₩44,575 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,521 | ₩44,535 | ₩41,673 | ₩43,102 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,799 | ₩44,802 | ₩43,532 | ₩43,933 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,759 | ₩44,802 | ₩43,365 | ₩44,263 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,043 | ₩45,043 | ₩43,244 | ₩44,989 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,067 | ₩46,594 | ₩43,211 | ₩46,594 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,064 | ₩44,147 | ₩41,873 | ₩43,561 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,796 | ₩43,986 | ₩41,873 | ₩42,783 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,756 | ₩44,401 | ₩42,014 | ₩42,810 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,165 | ₩42,796 | ₩41,165 | ₩42,154 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,913 | ₩44,602 | ₩40,188 | ₩41,793 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,445 | ₩43,331 | ₩41,258 | ₩43,331 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,486 | ₩43,211 | ₩39,453 | ₩41,171 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,573 | ₩40,523 | ₩38,450 | ₩40,523 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,453 | ₩39,453 | ₩39,453 | ₩39,453 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,796 | ₩42,796 | ₩38,423 | ₩40,904 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,945 | ₩39,988 | ₩38,490 | ₩39,903 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,998 | ₩39,158 | ₩38,249 | ₩38,903 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,734 | ₩40,095 | ₩38,784 | ₩40,095 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,429 | ₩40,442 | ₩37,447 | ₩40,429 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,549 | ₩40,630 | ₩39,319 | ₩40,589 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,723 | ₩40,937 | ₩40,576 | ₩40,937 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,945 | ₩40,576 | ₩38,945 | ₩40,549 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,225 | ₩41,225 | ₩39,667 | ₩41,098 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,121 | ₩40,777 | ₩39,573 | ₩40,322 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,565 | ₩41,111 | ₩40,416 | ₩40,973 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,526 | ₩42,368 | ₩41,138 | ₩41,165 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,127 | ₩42,127 | ₩40,683 | ₩40,683 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,590 | ₩41,860 | ₩41,325 | ₩41,860 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,790 | ₩41,258 | ₩39,433 | ₩41,044 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,218 | ₩41,338 | ₩38,874 | ₩39,664 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,298 | ₩42,248 | ₩41,298 | ₩42,248 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,523 | ₩43,532 | ₩38,115 | ₩40,416 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩40,028 | ₩41,338 | ₩38,985 | ₩40,255 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,750 | ₩41,459 | ₩39,546 | ₩39,546 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,913 | ₩41,913 | ₩38,677 | ₩39,734 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,860 | ₩42,462 | ₩41,860 | ₩41,996 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,796 | ₩42,796 | ₩41,459 | ₩42,462 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,064 | ₩43,197 | ₩43,064 | ₩43,157 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,100 | ₩44,100 | ₩42,823 | ₩42,823 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,805 | ₩45,805 | ₩42,823 | ₩42,823 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,056 | ₩51,971 | ₩45,050 | ₩45,979 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,053 | ₩44,896 | ₩42,796 | ₩44,896 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,197 | ₩44,254 | ₩43,197 | ₩44,033 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,237 | ₩44,187 | ₩43,224 | ₩44,187 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,732 | ₩43,732 | ₩42,810 | ₩42,903 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,542 | ₩44,067 | ₩42,529 | ₩43,732 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,593 | ₩43,625 | ₩40,449 | ₩42,855 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,593 | ₩41,593 | ₩41,593 | ₩41,593 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,596 | ₩43,826 | ₩42,261 | ₩43,385 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,860 | ₩42,796 | ₩41,860 | ₩42,729 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,796 | ₩42,796 | ₩38,517 | ₩41,459 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,459 | ₩41,526 | ₩41,191 | ₩41,459 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,432 | ₩42,622 | ₩40,569 | ₩40,569 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,502 | ₩42,502 | ₩40,630 | ₩41,629 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,261 | ₩42,395 | ₩42,020 | ₩42,020 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,064 | ₩43,064 | ₩42,475 | ₩42,729 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,341 | ₩42,930 | ₩42,341 | ₩42,529 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,796 | ₩42,796 | ₩40,188 | ₩42,196 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩40,001 | ₩42,636 | ₩40,001 | ₩42,277 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,860 | ₩41,994 | ₩40,803 | ₩41,793 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,325 | ₩42,127 | ₩41,325 | ₩41,831 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,796 | ₩42,796 | ₩40,523 | ₩41,726 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,459 | ₩44,040 | ₩38,784 | ₩41,496 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,643 | ₩42,662 | ₩39,586 | ₩41,258 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,740 | ₩41,740 | ₩40,509 | ₩41,258 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,593 | ₩42,395 | ₩40,656 | ₩40,723 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,924 | ₩42,662 | ₩40,389 | ₩40,690 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,870 | ₩40,991 | ₩40,723 | ₩40,991 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,289 | ₩41,392 | ₩39,921 | ₩40,846 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,526 | ₩41,526 | ₩40,255 | ₩40,322 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,924 | ₩40,977 | ₩40,589 | ₩40,589 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,295 | ₩44,160 | ₩40,295 | ₩41,024 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,466 | ₩39,894 | ₩39,025 | ₩39,890 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,242 | ₩40,242 | ₩39,734 | ₩39,988 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,405 | ₩41,405 | ₩39,232 | ₩39,867 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,389 | ₩40,389 | ₩38,878 | ₩39,653 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,309 | ₩40,884 | ₩40,309 | ₩40,389 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,720 | ₩40,390 | ₩39,720 | ₩40,390 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,319 | ₩39,818 | ₩38,517 | ₩38,517 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,520 | ₩42,134 | ₩38,650 | ₩38,737 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,784 | ₩39,720 | ₩38,784 | ₩39,720 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,580 | ₩39,332 | ₩37,580 | ₩38,784 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,955 | ₩39,573 | ₩36,591 | ₩39,279 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,185 | ₩39,372 | ₩36,510 | ₩38,383 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,720 | ₩39,720 | ₩36,444 | ₩39,085 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,523 | ₩40,523 | ₩38,517 | ₩39,453 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,784 | ₩40,121 | ₩34,772 | ₩37,447 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,121 | ₩40,121 | ₩38,115 | ₩38,784 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,771 | ₩38,771 | ₩37,353 | ₩37,781 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,376 | ₩42,796 | ₩37,059 | ₩38,327 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,453 | ₩40,618 | ₩37,777 | ₩40,618 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,121 | ₩40,121 | ₩37,378 | ₩38,383 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,517 | ₩39,051 | ₩36,377 | ₩37,572 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,426 | ₩39,426 | ₩37,865 | ₩38,724 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,459 | ₩43,986 | ₩39,988 | ₩41,338 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,580 | ₩40,790 | ₩36,109 | ₩38,757 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,386 | ₩40,188 | ₩39,386 | ₩39,426 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,517 | ₩38,681 | ₩38,042 | ₩38,042 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,982 | ₩38,396 | ₩35,842 | ₩37,875 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,848 | ₩41,539 | ₩35,768 | ₩38,918 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,580 | ₩38,657 | ₩36,296 | ₩38,657 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,864 | ₩38,985 | ₩38,851 | ₩38,871 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,346 | ₩39,479 | ₩39,292 | ₩39,292 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,359 | ₩39,573 | ₩39,359 | ₩39,433 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,814 | ₩39,814 | ₩39,506 | ₩39,506 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,720 | ₩39,794 | ₩39,720 | ₩39,794 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,707 | ₩39,740 | ₩39,667 | ₩39,700 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,617 | ₩39,051 | ₩38,062 | ₩38,744 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,520 | ₩39,520 | ₩39,118 | ₩39,132 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,399 | ₩39,399 | ₩39,185 | ₩39,306 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,520 | ₩39,520 | ₩39,326 | ₩39,326 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,162 | ₩40,228 | ₩40,095 | ₩40,108 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,720 | ₩39,760 | ₩35,842 | ₩39,653 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,747 | ₩39,747 | ₩39,707 | ₩39,727 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,055 | ₩40,055 | ₩39,961 | ₩39,961 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,506 | ₩39,600 | ₩39,506 | ₩39,600 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,613 | ₩39,653 | ₩39,533 | ₩39,633 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,092 | ₩39,145 | ₩39,092 | ₩39,145 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,985 | ₩39,038 | ₩38,945 | ₩39,011 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,212 | ₩39,212 | ₩38,945 | ₩38,945 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,252 | ₩39,359 | ₩38,931 | ₩38,979 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,399 | ₩39,413 | ₩39,386 | ₩39,399 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,115 | ₩38,864 | ₩38,115 | ₩38,864 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,051 | ₩39,051 | ₩38,831 | ₩38,831 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,527 | ₩38,875 | ₩37,527 | ₩38,557 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,875 | ₩38,035 | ₩37,822 | ₩37,877 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,741 | ₩38,316 | ₩37,741 | ₩38,222 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,915 | ₩38,517 | ₩37,436 | ₩37,436 | -1.26% | 7.1천 |
|---|