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 | ₩48,109 | ₩48,109 | ₩47,721 | ₩47,848 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,601 | ₩47,775 | ₩47,280 | ₩47,280 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,109 | ₩48,109 | ₩47,654 | ₩47,875 | -0.49% | 2.8천 |
| 2026.10.06 | ₩48,964 | ₩49,244 | ₩42,255 | ₩48,256 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,044 | ₩49,111 | ₩48,710 | ₩48,910 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,777 | ₩48,777 | ₩43,899 | ₩48,383 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,175 | ₩48,175 | ₩47,721 | ₩47,875 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,055 | ₩48,242 | ₩45,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,801 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,456 | ₩48,456 | ₩48,109 | ₩48,342 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,949 | ₩48,977 | ₩48,743 | ₩48,743 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,458 | ₩49,458 | ₩47,601 | ₩49,111 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,870 | ₩49,746 | ₩48,870 | ₩49,498 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,712 | ₩49,712 | ₩49,565 | ₩49,579 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,579 | ₩50,354 | ₩49,579 | ₩50,147 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,445 | ₩49,685 | ₩49,111 | ₩49,685 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,028 | ₩49,565 | ₩47,975 | ₩49,565 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,109 | ₩48,242 | ₩48,042 | ₩48,242 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,708 | ₩49,351 | ₩47,440 | ₩48,028 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,841 | ₩47,908 | ₩47,641 | ₩47,641 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,845 | ₩52,118 | ₩44,768 | ₩48,411 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,012 | ₩52,118 | ₩45,436 | ₩49,138 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,790 | ₩49,164 | ₩48,723 | ₩48,777 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,784 | ₩51,049 | ₩50,020 | ₩50,608 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,804 | ₩51,102 | ₩46,772 | ₩49,712 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,044 | ₩50,942 | ₩49,044 | ₩49,979 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,269 | ₩48,630 | ₩48,082 | ₩48,630 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,790 | ₩48,964 | ₩48,576 | ₩48,777 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,086 | ₩50,086 | ₩48,844 | ₩48,857 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,630 | ₩53,454 | ₩47,467 | ₩48,897 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,510 | ₩50,781 | ₩47,066 | ₩48,189 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,031 | ₩49,031 | ₩47,628 | ₩48,109 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,040 | ₩49,619 | ₩47,040 | ₩48,510 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,839 | ₩51,623 | ₩46,839 | ₩48,135 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,505 | ₩47,708 | ₩46,505 | ₩47,561 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,443 | ₩49,378 | ₩44,714 | ₩48,109 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,481 | ₩49,378 | ₩46,913 | ₩46,913 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩46,986 | ₩48,376 | ₩45,570 | ₩46,799 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,122 | ₩48,175 | ₩43,338 | ₩46,639 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,712 | ₩52,024 | ₩45,583 | ₩49,432 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,628 | ₩49,445 | ₩46,037 | ₩48,483 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,906 | ₩48,777 | ₩46,879 | ₩48,429 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,507 | ₩48,844 | ₩45,970 | ₩48,202 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,799 | ₩52,104 | ₩46,639 | ₩48,216 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,518 | ₩51,169 | ₩46,518 | ₩47,775 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,037 | ₩47,975 | ₩42,696 | ₩47,975 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,189 | ₩52,719 | ₩45,984 | ₩46,244 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,160 | ₩52,519 | ₩47,160 | ₩47,922 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,465 | ₩49,712 | ₩46,465 | ₩48,777 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,449 | ₩50,755 | ₩45,449 | ₩49,819 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,585 | ₩52,572 | ₩46,585 | ₩47,320 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,035 | ₩46,091 | ₩43,725 | ₩45,174 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,126 | ₩44,781 | ₩43,298 | ₩44,621 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,445 | ₩49,445 | ₩44,647 | ₩44,928 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,772 | ₩50,848 | ₩43,906 | ₩45,676 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,320 | ₩45,997 | ₩44,320 | ₩45,703 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,104 | ₩46,104 | ₩45,703 | ₩45,978 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,278 | ₩51,155 | ₩45,088 | ₩46,561 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,158 | ₩46,572 | ₩45,035 | ₩45,463 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,409 | ₩45,890 | ₩44,335 | ₩44,447 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,104 | ₩46,712 | ₩43,939 | ₩43,939 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,630 | ₩48,630 | ₩45,516 | ₩47,472 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,775 | ₩49,445 | ₩46,171 | ₩46,999 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,772 | ₩51,436 | ₩45,703 | ₩46,959 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,861 | ₩51,463 | ₩44,861 | ₩45,970 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,173 | ₩51,490 | ₩46,224 | ₩46,224 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,837 | ₩48,449 | ₩45,837 | ₩46,832 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,200 | ₩47,748 | ₩45,930 | ₩46,244 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,652 | ₩52,652 | ₩45,877 | ₩47,460 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,204 | ₩48,042 | ₩46,131 | ₩47,868 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,505 | ₩47,146 | ₩40,678 | ₩46,131 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,510 | ₩48,510 | ₩46,759 | ₩46,812 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,320 | ₩53,320 | ₩48,309 | ₩48,616 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,111 | ₩49,311 | ₩41,627 | ₩48,109 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,166 | ₩48,162 | ₩44,166 | ₩46,786 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,055 | ₩53,414 | ₩47,080 | ₩47,080 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,777 | ₩53,654 | ₩44,260 | ₩47,394 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,429 | ₩48,429 | ₩47,614 | ₩48,198 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,247 | ₩50,861 | ₩50,073 | ₩50,861 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,120 | ₩53,320 | ₩49,819 | ₩51,583 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,603 | ₩56,153 | ₩49,218 | ₩49,965 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,846 | ₩49,926 | ₩48,109 | ₩49,639 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,774 | ₩51,186 | ₩47,106 | ₩51,186 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,777 | ₩49,766 | ₩48,242 | ₩48,449 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,692 | ₩48,857 | ₩45,423 | ₩48,530 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,527 | ₩51,583 | ₩44,287 | ₩48,147 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,106 | ₩48,042 | ₩45,409 | ₩45,409 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,109 | ₩49,699 | ₩46,759 | ₩48,055 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,432 | ₩49,445 | ₩46,439 | ₩46,439 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,365 | ₩50,760 | ₩48,924 | ₩50,760 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,044 | ₩55,712 | ₩49,044 | ₩50,437 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,608 | ₩50,608 | ₩49,164 | ₩49,899 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩49,993 | ₩50,514 | ₩49,178 | ₩49,778 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,124 | ₩50,501 | ₩48,870 | ₩49,178 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,643 | ₩49,351 | ₩47,634 | ₩49,297 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,576 | ₩49,520 | ₩48,576 | ₩49,520 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,510 | ₩49,538 | ₩48,510 | ₩48,975 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,772 | ₩49,685 | ₩46,586 | ₩47,677 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,917 | ₩47,694 | ₩44,026 | ₩46,885 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,904 | ₩46,973 | ₩45,225 | ₩45,225 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,743 | ₩45,743 | ₩44,646 | ₩44,646 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,117 | ₩46,505 | ₩46,117 | ₩46,278 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,198 | ₩46,599 | ₩45,035 | ₩46,338 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,946 | ₩47,801 | ₩46,465 | ₩47,229 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,040 | ₩47,975 | ₩46,852 | ₩47,908 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,547 | ₩47,574 | ₩45,436 | ₩47,082 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,175 | ₩48,175 | ₩47,440 | ₩47,922 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,681 | ₩48,977 | ₩46,331 | ₩48,002 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,438 | ₩47,775 | ₩45,937 | ₩46,667 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,732 | ₩47,164 | ₩46,091 | ₩47,164 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,904 | ₩46,371 | ₩44,995 | ₩46,155 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,770 | ₩45,770 | ₩44,567 | ₩44,754 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,674 | ₩46,826 | ₩43,712 | ₩44,583 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,057 | ₩44,928 | ₩43,057 | ₩43,290 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,476 | ₩47,935 | ₩43,030 | ₩44,117 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,832 | ₩44,754 | ₩43,307 | ₩44,255 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,298 | ₩45,409 | ₩42,469 | ₩44,538 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,164 | ₩44,768 | ₩43,164 | ₩44,541 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,487 | ₩44,500 | ₩41,641 | ₩43,069 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,765 | ₩44,768 | ₩43,498 | ₩43,899 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,725 | ₩44,768 | ₩43,331 | ₩44,229 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,008 | ₩45,008 | ₩43,211 | ₩44,955 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,033 | ₩46,558 | ₩43,177 | ₩46,558 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,030 | ₩44,113 | ₩41,841 | ₩43,528 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,763 | ₩43,953 | ₩41,841 | ₩42,750 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,723 | ₩44,367 | ₩41,981 | ₩42,777 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,133 | ₩42,763 | ₩41,133 | ₩42,122 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,881 | ₩44,567 | ₩40,157 | ₩41,761 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,413 | ₩43,298 | ₩41,226 | ₩43,298 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,454 | ₩43,177 | ₩39,422 | ₩41,140 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,543 | ₩40,491 | ₩38,420 | ₩40,491 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,763 | ₩42,763 | ₩38,393 | ₩40,872 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,915 | ₩39,957 | ₩38,460 | ₩39,873 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,968 | ₩39,128 | ₩38,220 | ₩38,873 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,703 | ₩40,064 | ₩38,754 | ₩40,064 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,398 | ₩40,411 | ₩37,418 | ₩40,398 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,518 | ₩40,598 | ₩39,289 | ₩40,558 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,692 | ₩40,906 | ₩40,545 | ₩40,906 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,915 | ₩40,545 | ₩38,915 | ₩40,518 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,193 | ₩41,193 | ₩39,636 | ₩41,066 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,091 | ₩40,745 | ₩39,543 | ₩40,291 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,534 | ₩41,079 | ₩40,384 | ₩40,942 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,494 | ₩42,336 | ₩41,106 | ₩41,133 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,095 | ₩42,095 | ₩40,652 | ₩40,652 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,558 | ₩41,828 | ₩41,293 | ₩41,828 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,759 | ₩41,226 | ₩39,402 | ₩41,013 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,186 | ₩41,307 | ₩38,844 | ₩39,633 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,266 | ₩42,215 | ₩41,266 | ₩42,215 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,491 | ₩43,498 | ₩38,086 | ₩40,384 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩39,997 | ₩41,307 | ₩38,955 | ₩40,224 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,719 | ₩41,427 | ₩39,516 | ₩39,516 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,881 | ₩41,881 | ₩38,647 | ₩39,703 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,828 | ₩42,429 | ₩41,828 | ₩41,964 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,763 | ₩42,763 | ₩41,427 | ₩42,429 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,030 | ₩43,164 | ₩43,030 | ₩43,124 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,066 | ₩44,066 | ₩42,790 | ₩42,790 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,770 | ₩45,770 | ₩42,790 | ₩42,790 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,022 | ₩51,931 | ₩45,015 | ₩45,944 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,019 | ₩44,861 | ₩42,763 | ₩44,861 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,164 | ₩44,220 | ₩43,164 | ₩43,999 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,204 | ₩44,153 | ₩43,191 | ₩44,153 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,699 | ₩43,699 | ₩42,777 | ₩42,870 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,509 | ₩44,033 | ₩42,496 | ₩43,699 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,560 | ₩43,592 | ₩40,418 | ₩42,822 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,563 | ₩43,792 | ₩42,229 | ₩43,351 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,828 | ₩42,763 | ₩41,828 | ₩42,696 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,763 | ₩42,763 | ₩38,487 | ₩41,427 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,427 | ₩41,494 | ₩41,160 | ₩41,427 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,400 | ₩42,589 | ₩40,538 | ₩40,538 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,469 | ₩42,469 | ₩40,598 | ₩41,597 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,229 | ₩42,362 | ₩41,988 | ₩41,988 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,030 | ₩43,030 | ₩42,442 | ₩42,696 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,309 | ₩42,897 | ₩42,309 | ₩42,496 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,763 | ₩42,763 | ₩40,157 | ₩42,163 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩39,970 | ₩42,603 | ₩39,970 | ₩42,245 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,828 | ₩41,961 | ₩40,772 | ₩41,761 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,293 | ₩42,095 | ₩41,293 | ₩41,798 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,763 | ₩42,763 | ₩40,491 | ₩41,694 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,427 | ₩44,006 | ₩38,754 | ₩41,464 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,612 | ₩42,630 | ₩39,556 | ₩41,226 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,707 | ₩41,707 | ₩40,478 | ₩41,226 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,560 | ₩42,362 | ₩40,625 | ₩40,692 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,892 | ₩42,630 | ₩40,358 | ₩40,658 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,839 | ₩40,959 | ₩40,692 | ₩40,959 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,258 | ₩41,360 | ₩39,890 | ₩40,815 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,494 | ₩41,494 | ₩40,224 | ₩40,291 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,892 | ₩40,946 | ₩40,558 | ₩40,558 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,264 | ₩44,126 | ₩40,264 | ₩40,993 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,436 | ₩39,863 | ₩38,995 | ₩39,859 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,211 | ₩40,211 | ₩39,703 | ₩39,957 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,373 | ₩41,373 | ₩39,202 | ₩39,837 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,358 | ₩40,358 | ₩38,848 | ₩39,623 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,278 | ₩40,852 | ₩40,278 | ₩40,358 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,690 | ₩40,359 | ₩39,690 | ₩40,359 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,289 | ₩39,787 | ₩38,487 | ₩38,487 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,489 | ₩42,102 | ₩38,621 | ₩38,707 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,754 | ₩39,690 | ₩38,754 | ₩39,690 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,551 | ₩39,302 | ₩37,551 | ₩38,754 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,926 | ₩39,543 | ₩36,563 | ₩39,249 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,155 | ₩39,342 | ₩36,482 | ₩38,353 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,690 | ₩39,690 | ₩36,416 | ₩39,055 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,491 | ₩40,491 | ₩38,487 | ₩39,422 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,754 | ₩40,091 | ₩34,745 | ₩37,418 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,091 | ₩40,091 | ₩38,086 | ₩38,754 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,741 | ₩38,741 | ₩37,324 | ₩37,752 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,344 | ₩42,763 | ₩37,030 | ₩38,297 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,422 | ₩40,586 | ₩37,748 | ₩40,586 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,485 | ₩37,485 | ₩37,485 | ₩37,485 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,091 | ₩40,091 | ₩37,350 | ₩38,353 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,487 | ₩39,021 | ₩36,349 | ₩37,543 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,396 | ₩39,396 | ₩37,836 | ₩38,694 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,427 | ₩43,953 | ₩39,957 | ₩41,307 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,551 | ₩40,759 | ₩36,081 | ₩38,727 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,356 | ₩40,157 | ₩39,356 | ₩39,396 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,487 | ₩38,651 | ₩38,012 | ₩38,012 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,952 | ₩38,367 | ₩35,814 | ₩37,845 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,819 | ₩41,507 | ₩35,741 | ₩38,888 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,551 | ₩38,627 | ₩36,269 | ₩38,627 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,834 | ₩38,955 | ₩38,821 | ₩38,841 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,315 | ₩39,449 | ₩39,262 | ₩39,262 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,329 | ₩39,543 | ₩39,329 | ₩39,402 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,783 | ₩39,783 | ₩39,476 | ₩39,476 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,690 | ₩39,763 | ₩39,690 | ₩39,763 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,676 | ₩39,710 | ₩39,636 | ₩39,670 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,587 | ₩39,021 | ₩38,033 | ₩38,714 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,489 | ₩39,489 | ₩39,088 | ₩39,102 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,369 | ₩39,369 | ₩39,155 | ₩39,275 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,489 | ₩39,489 | ₩39,295 | ₩39,295 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,131 | ₩40,197 | ₩40,064 | ₩40,077 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,690 | ₩39,730 | ₩35,814 | ₩39,623 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,716 | ₩39,716 | ₩39,676 | ₩39,696 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,024 | ₩40,024 | ₩39,930 | ₩39,930 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,476 | ₩39,569 | ₩39,476 | ₩39,569 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,583 | ₩39,623 | ₩39,503 | ₩39,603 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,062 | ₩39,115 | ₩39,062 | ₩39,115 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,955 | ₩39,008 | ₩38,915 | ₩38,981 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,182 | ₩39,182 | ₩38,915 | ₩38,915 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,222 | ₩39,329 | ₩38,901 | ₩38,949 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,369 | ₩39,382 | ₩39,356 | ₩39,369 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,086 | ₩38,834 | ₩38,086 | ₩38,834 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,021 | ₩39,021 | ₩38,801 | ₩38,801 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,498 | ₩38,845 | ₩37,498 | ₩38,527 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,845 | ₩38,006 | ₩37,793 | ₩37,848 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,712 | ₩38,286 | ₩37,712 | ₩38,193 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,886 | ₩38,487 | ₩37,407 | ₩37,407 | -1.26% | 7.1천 |
|---|