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 | ₩48,099 | ₩48,099 | ₩47,711 | ₩47,838 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,591 | ₩47,765 | ₩47,271 | ₩47,271 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,099 | ₩48,099 | ₩47,645 | ₩47,865 | -0.49% | 2.8천 |
| 2026.10.06 | ₩48,954 | ₩49,235 | ₩42,247 | ₩48,246 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,034 | ₩49,101 | ₩48,700 | ₩48,901 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,767 | ₩48,767 | ₩43,890 | ₩48,373 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,166 | ₩48,166 | ₩47,711 | ₩47,865 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,045 | ₩48,232 | ₩45,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,792 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,446 | ₩48,446 | ₩48,099 | ₩48,333 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,939 | ₩48,967 | ₩48,734 | ₩48,734 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,448 | ₩49,448 | ₩47,591 | ₩49,101 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,860 | ₩49,736 | ₩48,860 | ₩49,488 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,702 | ₩49,702 | ₩49,555 | ₩49,569 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,569 | ₩50,343 | ₩49,569 | ₩50,136 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,435 | ₩49,675 | ₩49,101 | ₩49,675 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,019 | ₩49,555 | ₩47,965 | ₩49,555 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,099 | ₩48,232 | ₩48,032 | ₩48,232 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,698 | ₩49,341 | ₩47,431 | ₩48,019 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,832 | ₩47,898 | ₩47,631 | ₩47,631 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,836 | ₩52,107 | ₩44,759 | ₩48,401 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,002 | ₩52,107 | ₩45,427 | ₩49,128 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,780 | ₩49,154 | ₩48,713 | ₩48,767 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,774 | ₩51,038 | ₩50,009 | ₩50,597 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,794 | ₩51,092 | ₩46,763 | ₩49,702 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,034 | ₩50,931 | ₩49,034 | ₩49,969 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,259 | ₩48,620 | ₩48,072 | ₩48,620 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,780 | ₩48,954 | ₩48,567 | ₩48,767 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,076 | ₩50,076 | ₩48,834 | ₩48,847 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,620 | ₩53,443 | ₩47,458 | ₩48,887 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,500 | ₩50,771 | ₩47,057 | ₩48,179 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,021 | ₩49,021 | ₩47,618 | ₩48,099 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,030 | ₩49,609 | ₩47,030 | ₩48,500 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,830 | ₩51,613 | ₩46,830 | ₩48,126 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,496 | ₩47,698 | ₩46,496 | ₩47,551 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,433 | ₩49,368 | ₩44,705 | ₩48,099 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,471 | ₩49,368 | ₩46,903 | ₩46,903 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩46,977 | ₩48,366 | ₩45,560 | ₩46,790 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,112 | ₩48,166 | ₩43,329 | ₩46,629 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,702 | ₩52,014 | ₩45,574 | ₩49,422 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,618 | ₩49,435 | ₩46,028 | ₩48,473 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,896 | ₩48,767 | ₩46,870 | ₩48,420 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,498 | ₩48,834 | ₩45,961 | ₩48,192 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,790 | ₩52,094 | ₩46,629 | ₩48,206 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,509 | ₩51,159 | ₩46,509 | ₩47,765 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,028 | ₩47,965 | ₩42,688 | ₩47,965 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,179 | ₩52,708 | ₩45,975 | ₩46,235 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,150 | ₩52,508 | ₩47,150 | ₩47,912 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,456 | ₩49,702 | ₩46,456 | ₩48,767 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,440 | ₩50,744 | ₩45,440 | ₩49,809 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,576 | ₩52,561 | ₩46,576 | ₩47,311 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,026 | ₩46,081 | ₩43,717 | ₩45,165 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,117 | ₩44,772 | ₩43,289 | ₩44,612 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,435 | ₩49,435 | ₩44,638 | ₩44,919 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,763 | ₩50,838 | ₩43,897 | ₩45,667 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,311 | ₩45,988 | ₩44,311 | ₩45,694 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,095 | ₩46,095 | ₩45,694 | ₩45,969 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,268 | ₩51,145 | ₩45,079 | ₩46,552 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,148 | ₩46,562 | ₩45,026 | ₩45,453 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,400 | ₩45,881 | ₩44,326 | ₩44,438 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,095 | ₩46,703 | ₩43,930 | ₩43,930 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,620 | ₩48,620 | ₩45,507 | ₩47,463 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,765 | ₩49,435 | ₩46,162 | ₩46,990 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,763 | ₩51,426 | ₩45,694 | ₩46,950 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,852 | ₩51,452 | ₩44,852 | ₩45,961 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,164 | ₩51,479 | ₩46,215 | ₩46,215 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,828 | ₩48,440 | ₩45,828 | ₩46,823 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,190 | ₩47,738 | ₩45,921 | ₩46,235 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,642 | ₩52,642 | ₩45,868 | ₩47,451 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,195 | ₩48,032 | ₩46,121 | ₩47,858 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,496 | ₩47,137 | ₩40,670 | ₩46,121 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,500 | ₩48,500 | ₩46,749 | ₩46,803 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,310 | ₩53,310 | ₩48,299 | ₩48,607 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,101 | ₩49,301 | ₩41,619 | ₩48,099 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,157 | ₩48,152 | ₩44,157 | ₩46,776 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,045 | ₩53,403 | ₩47,070 | ₩47,070 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,767 | ₩53,644 | ₩44,251 | ₩47,384 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,420 | ₩48,420 | ₩47,605 | ₩48,188 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,237 | ₩50,851 | ₩50,063 | ₩50,851 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,109 | ₩53,310 | ₩49,809 | ₩51,573 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,592 | ₩56,142 | ₩49,208 | ₩49,955 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,836 | ₩49,916 | ₩48,099 | ₩49,629 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,764 | ₩51,176 | ₩47,097 | ₩51,176 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,767 | ₩49,756 | ₩48,232 | ₩48,440 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,683 | ₩48,847 | ₩45,413 | ₩48,520 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,518 | ₩51,573 | ₩44,278 | ₩48,138 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,097 | ₩48,032 | ₩45,400 | ₩45,400 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,099 | ₩49,689 | ₩46,749 | ₩48,045 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,422 | ₩49,435 | ₩46,430 | ₩46,430 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,355 | ₩50,750 | ₩48,914 | ₩50,750 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,034 | ₩55,701 | ₩49,034 | ₩50,426 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,597 | ₩50,597 | ₩49,154 | ₩49,889 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩49,983 | ₩50,504 | ₩49,168 | ₩49,768 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,114 | ₩50,490 | ₩48,860 | ₩49,168 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,633 | ₩49,341 | ₩47,625 | ₩49,287 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,567 | ₩49,510 | ₩48,567 | ₩49,510 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,500 | ₩49,528 | ₩48,500 | ₩48,965 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,763 | ₩49,675 | ₩46,577 | ₩47,667 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,908 | ₩47,685 | ₩44,017 | ₩46,875 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,894 | ₩46,963 | ₩45,216 | ₩45,216 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,734 | ₩45,734 | ₩44,637 | ₩44,637 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,108 | ₩46,496 | ₩46,108 | ₩46,268 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,188 | ₩46,589 | ₩45,026 | ₩46,329 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,936 | ₩47,792 | ₩46,456 | ₩47,220 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,030 | ₩47,965 | ₩46,843 | ₩47,898 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,538 | ₩47,564 | ₩45,427 | ₩47,073 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,166 | ₩48,166 | ₩47,431 | ₩47,912 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,671 | ₩48,967 | ₩46,322 | ₩47,992 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,429 | ₩47,765 | ₩45,928 | ₩46,657 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,723 | ₩47,154 | ₩46,081 | ₩47,154 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,894 | ₩46,362 | ₩44,986 | ₩46,146 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,761 | ₩45,761 | ₩44,558 | ₩44,745 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,665 | ₩46,816 | ₩43,703 | ₩44,574 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,048 | ₩44,919 | ₩43,048 | ₩43,281 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,467 | ₩47,925 | ₩43,022 | ₩44,108 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,823 | ₩44,745 | ₩43,298 | ₩44,246 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,289 | ₩45,400 | ₩42,461 | ₩44,529 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,155 | ₩44,759 | ₩43,155 | ₩44,532 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,478 | ₩44,491 | ₩41,632 | ₩43,061 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,757 | ₩44,759 | ₩43,489 | ₩43,890 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,717 | ₩44,759 | ₩43,322 | ₩44,220 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩44,999 | ₩44,999 | ₩43,202 | ₩44,946 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,024 | ₩46,549 | ₩43,169 | ₩46,549 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,022 | ₩44,104 | ₩41,833 | ₩43,519 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,755 | ₩43,944 | ₩41,833 | ₩42,741 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,714 | ₩44,358 | ₩41,973 | ₩42,768 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,125 | ₩42,755 | ₩41,125 | ₩42,113 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,873 | ₩44,558 | ₩40,149 | ₩41,753 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,405 | ₩43,289 | ₩41,218 | ₩43,289 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,445 | ₩43,169 | ₩39,414 | ₩41,131 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,535 | ₩40,483 | ₩38,412 | ₩40,483 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,755 | ₩42,755 | ₩38,386 | ₩40,864 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,907 | ₩39,949 | ₩38,452 | ₩39,865 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,960 | ₩39,120 | ₩38,212 | ₩38,865 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,695 | ₩40,056 | ₩38,746 | ₩40,056 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,390 | ₩40,403 | ₩37,410 | ₩40,390 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,510 | ₩40,590 | ₩39,281 | ₩40,550 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,684 | ₩40,897 | ₩40,537 | ₩40,897 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,907 | ₩40,537 | ₩38,907 | ₩40,510 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,185 | ₩41,185 | ₩39,628 | ₩41,058 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,082 | ₩40,737 | ₩39,535 | ₩40,283 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,526 | ₩41,071 | ₩40,376 | ₩40,933 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,485 | ₩42,327 | ₩41,098 | ₩41,125 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,087 | ₩42,087 | ₩40,644 | ₩40,644 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,549 | ₩41,819 | ₩41,285 | ₩41,819 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,750 | ₩41,218 | ₩39,394 | ₩41,004 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,178 | ₩41,298 | ₩38,836 | ₩39,625 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,258 | ₩42,207 | ₩41,258 | ₩42,207 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,483 | ₩43,489 | ₩38,078 | ₩40,376 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩39,989 | ₩41,298 | ₩38,947 | ₩40,216 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,710 | ₩41,418 | ₩39,508 | ₩39,508 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,873 | ₩41,873 | ₩38,639 | ₩39,695 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,819 | ₩42,421 | ₩41,819 | ₩41,956 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,755 | ₩42,755 | ₩41,418 | ₩42,421 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,022 | ₩43,155 | ₩43,022 | ₩43,115 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,057 | ₩44,057 | ₩42,781 | ₩42,781 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,761 | ₩45,761 | ₩42,781 | ₩42,781 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,013 | ₩51,920 | ₩45,006 | ₩45,934 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,010 | ₩44,852 | ₩42,755 | ₩44,852 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,155 | ₩44,211 | ₩43,155 | ₩43,990 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,195 | ₩44,144 | ₩43,182 | ₩44,144 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,690 | ₩43,690 | ₩42,768 | ₩42,861 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,501 | ₩44,024 | ₩42,487 | ₩43,690 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,552 | ₩43,583 | ₩40,410 | ₩42,813 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,554 | ₩43,783 | ₩42,220 | ₩43,342 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,087 | ₩42,087 | ₩42,087 | ₩42,087 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,819 | ₩42,755 | ₩41,819 | ₩42,688 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,755 | ₩42,755 | ₩38,479 | ₩41,418 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,904 | ₩43,904 | ₩43,904 | ₩43,904 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,418 | ₩41,485 | ₩41,151 | ₩41,418 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,392 | ₩42,581 | ₩40,530 | ₩40,530 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,461 | ₩42,461 | ₩40,590 | ₩41,588 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,220 | ₩42,354 | ₩41,980 | ₩41,980 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,022 | ₩43,022 | ₩42,434 | ₩42,688 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,300 | ₩42,888 | ₩42,300 | ₩42,487 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,755 | ₩42,755 | ₩40,149 | ₩42,155 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩39,962 | ₩42,594 | ₩39,962 | ₩42,236 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,819 | ₩41,953 | ₩40,764 | ₩41,753 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,285 | ₩42,087 | ₩41,285 | ₩41,790 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,755 | ₩42,755 | ₩40,483 | ₩41,686 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,418 | ₩43,997 | ₩38,746 | ₩41,456 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,603 | ₩42,621 | ₩39,548 | ₩41,218 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,699 | ₩41,699 | ₩40,470 | ₩41,218 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,552 | ₩42,354 | ₩40,617 | ₩40,684 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,884 | ₩42,621 | ₩40,350 | ₩40,650 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,831 | ₩40,951 | ₩40,684 | ₩40,951 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,249 | ₩41,352 | ₩39,882 | ₩40,807 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,485 | ₩41,485 | ₩40,216 | ₩40,283 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,884 | ₩40,937 | ₩40,550 | ₩40,550 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,256 | ₩44,117 | ₩40,256 | ₩40,984 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,428 | ₩39,855 | ₩38,987 | ₩39,851 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,203 | ₩40,203 | ₩39,695 | ₩39,949 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,365 | ₩41,365 | ₩39,194 | ₩39,829 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,350 | ₩40,350 | ₩38,840 | ₩39,615 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,269 | ₩40,844 | ₩40,269 | ₩40,350 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,682 | ₩40,351 | ₩39,682 | ₩40,351 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,281 | ₩39,779 | ₩38,479 | ₩38,479 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,481 | ₩42,093 | ₩38,613 | ₩38,700 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,746 | ₩39,682 | ₩38,746 | ₩39,682 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,544 | ₩39,294 | ₩37,544 | ₩38,746 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,918 | ₩39,535 | ₩36,555 | ₩39,241 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,147 | ₩39,334 | ₩36,475 | ₩38,345 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,682 | ₩39,682 | ₩36,408 | ₩39,047 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,483 | ₩40,483 | ₩38,479 | ₩39,414 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,746 | ₩40,082 | ₩34,738 | ₩37,410 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,082 | ₩40,082 | ₩38,078 | ₩38,746 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,733 | ₩38,733 | ₩37,317 | ₩37,744 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,336 | ₩42,755 | ₩37,023 | ₩38,289 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,414 | ₩40,578 | ₩37,740 | ₩40,578 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,477 | ₩37,477 | ₩37,477 | ₩37,477 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,082 | ₩40,082 | ₩37,342 | ₩38,345 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,479 | ₩39,014 | ₩36,341 | ₩37,536 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,388 | ₩39,388 | ₩37,828 | ₩38,686 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,418 | ₩43,944 | ₩39,949 | ₩41,298 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,544 | ₩40,750 | ₩36,074 | ₩38,720 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,348 | ₩40,149 | ₩39,348 | ₩39,388 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩37,965 | ₩37,965 | ₩37,965 | ₩37,965 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,479 | ₩38,643 | ₩38,005 | ₩38,005 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,945 | ₩38,359 | ₩35,807 | ₩37,838 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,811 | ₩41,499 | ₩35,733 | ₩38,880 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,544 | ₩38,619 | ₩36,261 | ₩38,619 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,826 | ₩38,947 | ₩38,813 | ₩38,833 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,307 | ₩39,441 | ₩39,254 | ₩39,254 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,321 | ₩39,535 | ₩39,321 | ₩39,394 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,775 | ₩39,775 | ₩39,468 | ₩39,468 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,682 | ₩39,755 | ₩39,682 | ₩39,755 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,668 | ₩39,702 | ₩39,628 | ₩39,662 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,579 | ₩39,014 | ₩38,025 | ₩38,706 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,481 | ₩39,481 | ₩39,080 | ₩39,094 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,361 | ₩39,361 | ₩39,147 | ₩39,267 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,481 | ₩39,481 | ₩39,287 | ₩39,287 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,122 | ₩40,189 | ₩40,056 | ₩40,069 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,682 | ₩39,722 | ₩35,807 | ₩39,615 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,708 | ₩39,708 | ₩39,668 | ₩39,688 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,016 | ₩40,016 | ₩39,922 | ₩39,922 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,468 | ₩39,561 | ₩39,468 | ₩39,561 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,575 | ₩39,615 | ₩39,495 | ₩39,595 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,054 | ₩39,107 | ₩39,054 | ₩39,107 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,947 | ₩39,000 | ₩38,907 | ₩38,973 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,174 | ₩39,174 | ₩38,907 | ₩38,907 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,214 | ₩39,321 | ₩38,893 | ₩38,941 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,361 | ₩39,374 | ₩39,348 | ₩39,361 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,078 | ₩38,826 | ₩38,078 | ₩38,826 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,014 | ₩39,014 | ₩38,793 | ₩38,793 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,490 | ₩38,837 | ₩37,490 | ₩38,519 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,838 | ₩37,998 | ₩37,786 | ₩37,840 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,704 | ₩38,279 | ₩37,704 | ₩38,185 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,878 | ₩38,479 | ₩37,400 | ₩37,400 | -1.26% | 7.1천 |
|---|