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 | ₩48,135 | ₩48,135 | ₩47,747 | ₩47,874 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,627 | ₩47,801 | ₩47,306 | ₩47,306 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,135 | ₩48,135 | ₩47,680 | ₩47,901 | -0.49% | 2.8천 |
| 2026.10.06 | ₩48,991 | ₩49,271 | ₩42,278 | ₩48,282 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,071 | ₩49,138 | ₩48,737 | ₩48,937 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,803 | ₩48,803 | ₩43,923 | ₩48,409 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,202 | ₩48,202 | ₩47,747 | ₩47,901 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,081 | ₩48,269 | ₩45,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,827 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,483 | ₩48,483 | ₩48,135 | ₩48,369 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,976 | ₩49,004 | ₩48,770 | ₩48,770 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,485 | ₩49,485 | ₩47,627 | ₩49,138 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,897 | ₩49,773 | ₩48,897 | ₩49,525 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,739 | ₩49,739 | ₩49,592 | ₩49,606 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,606 | ₩50,381 | ₩49,606 | ₩50,174 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,472 | ₩49,713 | ₩49,138 | ₩49,713 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,055 | ₩49,592 | ₩48,001 | ₩49,592 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,135 | ₩48,269 | ₩48,068 | ₩48,269 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,734 | ₩49,378 | ₩47,466 | ₩48,055 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,867 | ₩47,934 | ₩47,667 | ₩47,667 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,871 | ₩52,146 | ₩44,792 | ₩48,437 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,039 | ₩52,146 | ₩45,461 | ₩49,164 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,817 | ₩49,191 | ₩48,750 | ₩48,803 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,812 | ₩51,076 | ₩50,047 | ₩50,635 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,830 | ₩51,130 | ₩46,798 | ₩49,739 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,071 | ₩50,969 | ₩49,071 | ₩50,007 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,295 | ₩48,656 | ₩48,108 | ₩48,656 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,817 | ₩48,991 | ₩48,603 | ₩48,803 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,114 | ₩50,114 | ₩48,870 | ₩48,884 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,656 | ₩53,483 | ₩47,493 | ₩48,924 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,536 | ₩50,809 | ₩47,092 | ₩48,215 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,057 | ₩49,057 | ₩47,654 | ₩48,135 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,065 | ₩49,646 | ₩47,065 | ₩48,536 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,865 | ₩51,651 | ₩46,865 | ₩48,162 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,530 | ₩47,734 | ₩46,530 | ₩47,587 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,469 | ₩49,405 | ₩44,739 | ₩48,135 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,506 | ₩49,405 | ₩46,938 | ₩46,938 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩47,012 | ₩48,402 | ₩45,594 | ₩46,825 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,148 | ₩48,202 | ₩43,362 | ₩46,664 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,739 | ₩52,053 | ₩45,608 | ₩49,459 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,654 | ₩49,472 | ₩46,062 | ₩48,509 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,932 | ₩48,803 | ₩46,905 | ₩48,456 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,533 | ₩48,870 | ₩45,996 | ₩48,228 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,825 | ₩52,133 | ₩46,664 | ₩48,242 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,544 | ₩51,197 | ₩46,544 | ₩47,801 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,062 | ₩48,001 | ₩42,720 | ₩48,001 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,215 | ₩52,748 | ₩46,009 | ₩46,270 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,186 | ₩52,547 | ₩47,186 | ₩47,948 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,490 | ₩49,739 | ₩46,490 | ₩48,803 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,474 | ₩50,782 | ₩45,474 | ₩49,846 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,611 | ₩52,601 | ₩46,611 | ₩47,346 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,060 | ₩46,116 | ₩43,749 | ₩45,199 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,150 | ₩44,806 | ₩43,321 | ₩44,645 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,472 | ₩49,472 | ₩44,672 | ₩44,953 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,798 | ₩50,876 | ₩43,930 | ₩45,701 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,344 | ₩46,022 | ₩44,344 | ₩45,728 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,129 | ₩46,129 | ₩45,728 | ₩46,004 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,303 | ₩51,183 | ₩45,113 | ₩46,587 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,183 | ₩46,597 | ₩45,060 | ₩45,487 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,434 | ₩45,915 | ₩44,359 | ₩44,471 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,129 | ₩46,738 | ₩43,963 | ₩43,963 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,656 | ₩48,656 | ₩45,541 | ₩47,498 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,801 | ₩49,472 | ₩46,196 | ₩47,025 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,798 | ₩51,464 | ₩45,728 | ₩46,985 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,886 | ₩51,491 | ₩44,886 | ₩45,996 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,199 | ₩51,518 | ₩46,250 | ₩46,250 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,862 | ₩48,476 | ₩45,862 | ₩46,858 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,226 | ₩47,774 | ₩45,955 | ₩46,270 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,681 | ₩52,681 | ₩45,902 | ₩47,486 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,230 | ₩48,068 | ₩46,156 | ₩47,894 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,530 | ₩47,172 | ₩40,701 | ₩46,156 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,536 | ₩48,536 | ₩46,784 | ₩46,838 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,349 | ₩53,349 | ₩48,335 | ₩48,643 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,138 | ₩49,338 | ₩41,650 | ₩48,135 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,190 | ₩48,188 | ₩44,190 | ₩46,811 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,081 | ₩53,443 | ₩47,105 | ₩47,105 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,803 | ₩53,684 | ₩44,284 | ₩47,420 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,456 | ₩48,456 | ₩47,640 | ₩48,224 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,274 | ₩50,889 | ₩50,100 | ₩50,889 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,149 | ₩53,349 | ₩49,846 | ₩51,611 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,633 | ₩56,184 | ₩49,245 | ₩49,992 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,873 | ₩49,953 | ₩48,135 | ₩49,666 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,801 | ₩51,214 | ₩47,132 | ₩51,214 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,803 | ₩49,793 | ₩48,269 | ₩48,476 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,718 | ₩48,884 | ₩45,447 | ₩48,556 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,552 | ₩51,611 | ₩44,311 | ₩48,174 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,132 | ₩48,068 | ₩45,434 | ₩45,434 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,135 | ₩49,726 | ₩46,784 | ₩48,081 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,459 | ₩49,472 | ₩46,465 | ₩46,465 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,392 | ₩50,788 | ₩48,950 | ₩50,788 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,071 | ₩55,743 | ₩49,071 | ₩50,464 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,635 | ₩50,635 | ₩49,191 | ₩49,927 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩50,020 | ₩50,542 | ₩49,205 | ₩49,805 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,151 | ₩50,528 | ₩48,897 | ₩49,205 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,670 | ₩49,378 | ₩47,660 | ₩49,324 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,603 | ₩49,547 | ₩48,603 | ₩49,547 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,536 | ₩49,566 | ₩48,536 | ₩49,001 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,798 | ₩49,713 | ₩46,612 | ₩47,703 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,942 | ₩47,720 | ₩44,050 | ₩46,910 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,929 | ₩46,998 | ₩45,249 | ₩45,249 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,768 | ₩45,768 | ₩44,671 | ₩44,671 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,143 | ₩46,530 | ₩46,143 | ₩46,303 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,223 | ₩46,624 | ₩45,060 | ₩46,363 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,972 | ₩47,827 | ₩46,490 | ₩47,255 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,065 | ₩48,001 | ₩46,878 | ₩47,934 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,573 | ₩47,600 | ₩45,461 | ₩47,108 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,202 | ₩48,202 | ₩47,466 | ₩47,948 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,707 | ₩49,004 | ₩46,357 | ₩48,028 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,464 | ₩47,801 | ₩45,962 | ₩46,692 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,758 | ₩47,190 | ₩46,116 | ₩47,190 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,929 | ₩46,397 | ₩45,019 | ₩46,180 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,795 | ₩45,795 | ₩44,592 | ₩44,779 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,699 | ₩46,851 | ₩43,736 | ₩44,608 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,081 | ₩44,953 | ₩43,081 | ₩43,313 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,501 | ₩47,961 | ₩43,054 | ₩44,141 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,856 | ₩44,779 | ₩43,331 | ₩44,279 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,321 | ₩45,434 | ₩42,492 | ₩44,562 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,188 | ₩44,792 | ₩43,188 | ₩44,565 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,511 | ₩44,525 | ₩41,663 | ₩43,093 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,789 | ₩44,792 | ₩43,522 | ₩43,923 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,749 | ₩44,792 | ₩43,355 | ₩44,253 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,033 | ₩45,033 | ₩43,234 | ₩44,979 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,057 | ₩46,584 | ₩43,201 | ₩46,584 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,054 | ₩44,137 | ₩41,864 | ₩43,551 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,787 | ₩43,977 | ₩41,864 | ₩42,773 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,746 | ₩44,391 | ₩42,004 | ₩42,800 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,155 | ₩42,787 | ₩41,155 | ₩42,145 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,904 | ₩44,592 | ₩40,179 | ₩41,784 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,436 | ₩43,321 | ₩41,249 | ₩43,321 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,476 | ₩43,201 | ₩39,444 | ₩41,162 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,564 | ₩40,514 | ₩38,441 | ₩40,514 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,787 | ₩42,787 | ₩38,414 | ₩40,895 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,936 | ₩39,979 | ₩38,481 | ₩39,894 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,989 | ₩39,150 | ₩38,240 | ₩38,894 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,725 | ₩40,086 | ₩38,775 | ₩40,086 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,420 | ₩40,433 | ₩37,438 | ₩40,420 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,540 | ₩40,620 | ₩39,310 | ₩40,580 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,714 | ₩40,928 | ₩40,567 | ₩40,928 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,936 | ₩40,567 | ₩38,936 | ₩40,540 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,215 | ₩41,215 | ₩39,658 | ₩41,088 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,112 | ₩40,768 | ₩39,564 | ₩40,313 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,556 | ₩41,102 | ₩40,407 | ₩40,964 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,516 | ₩42,359 | ₩41,129 | ₩41,155 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,118 | ₩42,118 | ₩40,674 | ₩40,674 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,581 | ₩41,851 | ₩41,316 | ₩41,851 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,781 | ₩41,249 | ₩39,424 | ₩41,035 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,209 | ₩41,329 | ₩38,865 | ₩39,655 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,289 | ₩42,238 | ₩41,289 | ₩42,238 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,514 | ₩43,522 | ₩38,107 | ₩40,407 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩40,019 | ₩41,329 | ₩38,976 | ₩40,246 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,741 | ₩41,449 | ₩39,537 | ₩39,537 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,904 | ₩41,904 | ₩38,668 | ₩39,725 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,851 | ₩42,452 | ₩41,851 | ₩41,987 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,787 | ₩42,787 | ₩41,449 | ₩42,452 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,054 | ₩43,188 | ₩43,054 | ₩43,148 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,090 | ₩44,090 | ₩42,813 | ₩42,813 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,795 | ₩45,795 | ₩42,813 | ₩42,813 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,046 | ₩51,959 | ₩45,040 | ₩45,969 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,043 | ₩44,886 | ₩42,787 | ₩44,886 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,188 | ₩44,244 | ₩43,188 | ₩44,023 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,228 | ₩44,177 | ₩43,214 | ₩44,177 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,723 | ₩43,723 | ₩42,800 | ₩42,894 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,533 | ₩44,057 | ₩42,519 | ₩43,723 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,583 | ₩43,616 | ₩40,440 | ₩42,845 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,586 | ₩43,816 | ₩42,252 | ₩43,375 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,851 | ₩42,787 | ₩41,851 | ₩42,720 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,787 | ₩42,787 | ₩38,508 | ₩41,449 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,936 | ₩43,936 | ₩43,936 | ₩43,936 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,449 | ₩41,516 | ₩41,182 | ₩41,449 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,423 | ₩42,613 | ₩40,560 | ₩40,560 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,492 | ₩42,492 | ₩40,620 | ₩41,619 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,252 | ₩42,385 | ₩42,011 | ₩42,011 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,054 | ₩43,054 | ₩42,466 | ₩42,720 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,332 | ₩42,920 | ₩42,332 | ₩42,519 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,787 | ₩42,787 | ₩40,179 | ₩42,186 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩39,992 | ₩42,626 | ₩39,992 | ₩42,268 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,851 | ₩41,984 | ₩40,794 | ₩41,784 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,316 | ₩42,118 | ₩41,316 | ₩41,821 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,787 | ₩42,787 | ₩40,514 | ₩41,717 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,449 | ₩44,030 | ₩38,775 | ₩41,487 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,634 | ₩42,653 | ₩39,578 | ₩41,249 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,730 | ₩41,730 | ₩40,500 | ₩41,249 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,583 | ₩42,385 | ₩40,647 | ₩40,714 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,915 | ₩42,653 | ₩40,380 | ₩40,681 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,861 | ₩40,982 | ₩40,714 | ₩40,982 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,280 | ₩41,383 | ₩39,912 | ₩40,837 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,516 | ₩41,516 | ₩40,246 | ₩40,313 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,915 | ₩40,968 | ₩40,580 | ₩40,580 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,286 | ₩44,150 | ₩40,286 | ₩41,015 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,457 | ₩39,885 | ₩39,016 | ₩39,881 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,233 | ₩40,233 | ₩39,725 | ₩39,979 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,396 | ₩41,396 | ₩39,223 | ₩39,858 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,380 | ₩40,380 | ₩38,869 | ₩39,644 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,300 | ₩40,875 | ₩40,300 | ₩40,380 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,711 | ₩40,381 | ₩39,711 | ₩40,381 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,310 | ₩39,809 | ₩38,508 | ₩38,508 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,511 | ₩42,125 | ₩38,642 | ₩38,729 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,775 | ₩39,711 | ₩38,775 | ₩39,711 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,572 | ₩39,324 | ₩37,572 | ₩38,775 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,946 | ₩39,564 | ₩36,583 | ₩39,270 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,176 | ₩39,364 | ₩36,502 | ₩38,374 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,711 | ₩39,711 | ₩36,435 | ₩39,076 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,514 | ₩40,514 | ₩38,508 | ₩39,444 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,775 | ₩40,112 | ₩34,764 | ₩37,438 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,112 | ₩40,112 | ₩38,107 | ₩38,775 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,762 | ₩38,762 | ₩37,345 | ₩37,773 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,366 | ₩42,787 | ₩37,050 | ₩38,318 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,444 | ₩40,608 | ₩37,768 | ₩40,608 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,112 | ₩40,112 | ₩37,370 | ₩38,374 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,508 | ₩39,043 | ₩36,369 | ₩37,564 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,417 | ₩39,417 | ₩37,857 | ₩38,715 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,449 | ₩43,977 | ₩39,979 | ₩41,329 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,572 | ₩40,781 | ₩36,101 | ₩38,749 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,377 | ₩40,179 | ₩39,377 | ₩39,417 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,508 | ₩38,672 | ₩38,033 | ₩38,033 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,973 | ₩38,388 | ₩35,834 | ₩37,866 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,839 | ₩41,530 | ₩35,760 | ₩38,909 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,572 | ₩38,648 | ₩36,288 | ₩38,648 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,856 | ₩38,976 | ₩38,842 | ₩38,862 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,337 | ₩39,471 | ₩39,283 | ₩39,283 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,350 | ₩39,564 | ₩39,350 | ₩39,424 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,805 | ₩39,805 | ₩39,497 | ₩39,497 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,711 | ₩39,785 | ₩39,711 | ₩39,785 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,698 | ₩39,731 | ₩39,658 | ₩39,691 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,608 | ₩39,043 | ₩38,053 | ₩38,735 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,511 | ₩39,511 | ₩39,110 | ₩39,123 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,390 | ₩39,390 | ₩39,176 | ₩39,297 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,511 | ₩39,511 | ₩39,317 | ₩39,317 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,153 | ₩40,219 | ₩40,086 | ₩40,099 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,711 | ₩39,751 | ₩35,834 | ₩39,644 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,738 | ₩39,738 | ₩39,698 | ₩39,718 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,046 | ₩40,046 | ₩39,952 | ₩39,952 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,497 | ₩39,591 | ₩39,497 | ₩39,591 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,604 | ₩39,644 | ₩39,524 | ₩39,624 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,083 | ₩39,136 | ₩39,083 | ₩39,136 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,976 | ₩39,029 | ₩38,936 | ₩39,003 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,203 | ₩39,203 | ₩38,936 | ₩38,936 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,243 | ₩39,350 | ₩38,922 | ₩38,971 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,390 | ₩39,404 | ₩39,377 | ₩39,390 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,107 | ₩38,856 | ₩38,107 | ₩38,856 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,043 | ₩39,043 | ₩38,822 | ₩38,822 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,518 | ₩38,866 | ₩37,518 | ₩38,548 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,866 | ₩38,027 | ₩37,814 | ₩37,869 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,732 | ₩38,307 | ₩37,732 | ₩38,214 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,906 | ₩38,508 | ₩37,428 | ₩37,428 | -1.26% | 7.1천 |
|---|