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 | ₩48,092 | ₩48,092 | ₩47,704 | ₩47,831 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,584 | ₩47,758 | ₩47,263 | ₩47,263 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,092 | ₩48,092 | ₩47,637 | ₩47,858 | -0.49% | 2.8천 |
| 2026.10.06 | ₩48,947 | ₩49,227 | ₩42,241 | ₩48,239 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,027 | ₩49,094 | ₩48,693 | ₩48,893 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,760 | ₩48,760 | ₩43,884 | ₩48,366 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,158 | ₩48,158 | ₩47,704 | ₩47,858 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,038 | ₩48,225 | ₩45,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,784 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,439 | ₩48,439 | ₩48,092 | ₩48,325 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,932 | ₩48,960 | ₩48,726 | ₩48,726 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,441 | ₩49,441 | ₩47,584 | ₩49,094 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,853 | ₩49,728 | ₩48,853 | ₩49,481 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,695 | ₩49,695 | ₩49,548 | ₩49,561 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,561 | ₩50,336 | ₩49,561 | ₩50,129 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,428 | ₩49,668 | ₩49,094 | ₩49,668 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,012 | ₩49,548 | ₩47,958 | ₩49,548 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,092 | ₩48,225 | ₩48,025 | ₩48,225 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,691 | ₩49,334 | ₩47,424 | ₩48,012 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,825 | ₩47,891 | ₩47,624 | ₩47,624 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,829 | ₩52,099 | ₩44,752 | ₩48,394 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩48,995 | ₩52,099 | ₩45,420 | ₩49,120 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,773 | ₩49,147 | ₩48,706 | ₩48,760 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,766 | ₩51,031 | ₩50,002 | ₩50,590 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,786 | ₩51,084 | ₩46,756 | ₩49,695 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,027 | ₩50,924 | ₩49,027 | ₩49,962 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,252 | ₩48,613 | ₩48,065 | ₩48,613 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,773 | ₩48,947 | ₩48,559 | ₩48,760 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,069 | ₩50,069 | ₩48,826 | ₩48,840 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,613 | ₩53,435 | ₩47,450 | ₩48,880 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,492 | ₩50,763 | ₩47,050 | ₩48,172 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,013 | ₩49,013 | ₩47,611 | ₩48,092 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,023 | ₩49,601 | ₩47,023 | ₩48,492 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,823 | ₩51,605 | ₩46,823 | ₩48,118 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,489 | ₩47,691 | ₩46,489 | ₩47,544 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,426 | ₩49,361 | ₩44,699 | ₩48,092 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,464 | ₩49,361 | ₩46,896 | ₩46,896 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩46,970 | ₩48,359 | ₩45,554 | ₩46,783 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,105 | ₩48,158 | ₩43,323 | ₩46,622 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,695 | ₩52,006 | ₩45,567 | ₩49,414 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,611 | ₩49,428 | ₩46,021 | ₩48,466 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,889 | ₩48,760 | ₩46,863 | ₩48,412 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,491 | ₩48,826 | ₩45,954 | ₩48,185 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,783 | ₩52,086 | ₩46,622 | ₩48,199 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,502 | ₩51,151 | ₩46,502 | ₩47,758 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,021 | ₩47,958 | ₩42,681 | ₩47,958 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,172 | ₩52,700 | ₩45,968 | ₩46,228 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,143 | ₩52,500 | ₩47,143 | ₩47,905 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,449 | ₩49,695 | ₩46,449 | ₩48,760 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,433 | ₩50,737 | ₩45,433 | ₩49,802 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,569 | ₩52,554 | ₩46,569 | ₩47,304 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,019 | ₩46,075 | ₩43,710 | ₩45,158 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,111 | ₩44,765 | ₩43,283 | ₩44,605 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,428 | ₩49,428 | ₩44,632 | ₩44,912 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,756 | ₩50,830 | ₩43,890 | ₩45,660 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,304 | ₩45,981 | ₩44,304 | ₩45,687 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,088 | ₩46,088 | ₩45,687 | ₩45,962 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,262 | ₩51,137 | ₩45,073 | ₩46,545 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,141 | ₩46,555 | ₩45,019 | ₩45,447 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,393 | ₩45,874 | ₩44,319 | ₩44,431 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,088 | ₩46,696 | ₩43,924 | ₩43,924 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,613 | ₩48,613 | ₩45,500 | ₩47,456 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,758 | ₩49,428 | ₩46,155 | ₩46,983 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,756 | ₩51,418 | ₩45,687 | ₩46,943 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,845 | ₩51,445 | ₩44,845 | ₩45,954 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,157 | ₩51,471 | ₩46,208 | ₩46,208 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,821 | ₩48,432 | ₩45,821 | ₩46,816 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,183 | ₩47,731 | ₩45,914 | ₩46,228 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,634 | ₩52,634 | ₩45,861 | ₩47,444 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,188 | ₩48,025 | ₩46,115 | ₩47,851 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,489 | ₩47,130 | ₩40,664 | ₩46,115 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,492 | ₩48,492 | ₩46,742 | ₩46,796 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,302 | ₩53,302 | ₩48,292 | ₩48,599 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,094 | ₩49,294 | ₩41,613 | ₩48,092 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,151 | ₩48,145 | ₩44,151 | ₩46,769 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,038 | ₩53,395 | ₩47,063 | ₩47,063 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,760 | ₩53,636 | ₩44,244 | ₩47,377 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,412 | ₩48,412 | ₩47,597 | ₩48,181 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,229 | ₩50,844 | ₩50,055 | ₩50,844 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,101 | ₩53,302 | ₩49,802 | ₩51,565 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,584 | ₩56,134 | ₩49,200 | ₩49,947 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,828 | ₩49,908 | ₩48,092 | ₩49,621 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,757 | ₩51,168 | ₩47,090 | ₩51,168 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,760 | ₩49,748 | ₩48,225 | ₩48,432 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,676 | ₩48,840 | ₩45,407 | ₩48,512 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,512 | ₩51,565 | ₩44,271 | ₩48,130 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,090 | ₩48,025 | ₩45,393 | ₩45,393 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,092 | ₩49,681 | ₩46,742 | ₩48,038 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,414 | ₩49,428 | ₩46,423 | ₩46,423 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,347 | ₩50,742 | ₩48,907 | ₩50,742 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,027 | ₩55,693 | ₩49,027 | ₩50,419 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,590 | ₩50,590 | ₩49,147 | ₩49,882 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩49,975 | ₩50,496 | ₩49,160 | ₩49,760 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,107 | ₩50,483 | ₩48,853 | ₩49,160 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,626 | ₩49,334 | ₩47,617 | ₩49,279 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,559 | ₩49,502 | ₩48,559 | ₩49,502 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,492 | ₩49,521 | ₩48,492 | ₩48,957 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,756 | ₩49,668 | ₩46,570 | ₩47,660 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,901 | ₩47,678 | ₩44,011 | ₩46,868 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,887 | ₩46,956 | ₩45,209 | ₩45,209 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,727 | ₩45,727 | ₩44,630 | ₩44,630 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,101 | ₩46,489 | ₩46,101 | ₩46,262 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,181 | ₩46,582 | ₩45,019 | ₩46,322 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,929 | ₩47,784 | ₩46,449 | ₩47,213 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,023 | ₩47,958 | ₩46,836 | ₩47,891 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,531 | ₩47,557 | ₩45,420 | ₩47,066 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,158 | ₩48,158 | ₩47,424 | ₩47,905 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,664 | ₩48,960 | ₩46,315 | ₩47,985 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,422 | ₩47,758 | ₩45,921 | ₩46,650 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,716 | ₩47,147 | ₩46,075 | ₩47,147 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,887 | ₩46,355 | ₩44,979 | ₩46,139 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,754 | ₩45,754 | ₩44,552 | ₩44,739 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,658 | ₩46,809 | ₩43,697 | ₩44,568 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,042 | ₩44,912 | ₩43,042 | ₩43,274 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,460 | ₩47,918 | ₩43,015 | ₩44,101 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,817 | ₩44,739 | ₩43,292 | ₩44,239 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,283 | ₩45,393 | ₩42,454 | ₩44,522 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,149 | ₩44,752 | ₩43,149 | ₩44,525 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,471 | ₩44,485 | ₩41,626 | ₩43,054 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,750 | ₩44,752 | ₩43,483 | ₩43,884 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,710 | ₩44,752 | ₩43,316 | ₩44,214 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩44,992 | ₩44,992 | ₩43,196 | ₩44,939 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,017 | ₩46,542 | ₩43,162 | ₩46,542 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,015 | ₩44,097 | ₩41,826 | ₩43,512 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,748 | ₩43,937 | ₩41,826 | ₩42,735 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,708 | ₩44,351 | ₩41,967 | ₩42,762 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,118 | ₩42,748 | ₩41,118 | ₩42,107 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,866 | ₩44,552 | ₩40,143 | ₩41,746 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,399 | ₩43,283 | ₩41,212 | ₩43,283 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,439 | ₩43,162 | ₩39,408 | ₩41,125 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,529 | ₩40,477 | ₩38,407 | ₩40,477 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,408 | ₩39,408 | ₩39,408 | ₩39,408 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,748 | ₩42,748 | ₩38,380 | ₩40,858 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,901 | ₩39,943 | ₩38,447 | ₩39,859 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,954 | ₩39,115 | ₩38,206 | ₩38,859 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,689 | ₩40,050 | ₩38,741 | ₩40,050 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,384 | ₩40,397 | ₩37,405 | ₩40,384 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,504 | ₩40,584 | ₩39,275 | ₩40,544 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,678 | ₩40,891 | ₩40,531 | ₩40,891 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,901 | ₩40,531 | ₩38,901 | ₩40,504 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,179 | ₩41,179 | ₩39,622 | ₩41,052 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,076 | ₩40,731 | ₩39,529 | ₩40,277 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,520 | ₩41,065 | ₩40,370 | ₩40,927 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,479 | ₩42,321 | ₩41,092 | ₩41,118 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,080 | ₩42,080 | ₩40,637 | ₩40,637 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,543 | ₩41,813 | ₩41,279 | ₩41,813 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,744 | ₩41,212 | ₩39,388 | ₩40,998 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,172 | ₩41,292 | ₩38,830 | ₩39,620 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,252 | ₩42,200 | ₩41,252 | ₩42,200 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,477 | ₩43,483 | ₩38,073 | ₩40,370 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩39,983 | ₩41,292 | ₩38,941 | ₩40,210 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,704 | ₩41,412 | ₩39,502 | ₩39,502 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,866 | ₩41,866 | ₩38,634 | ₩39,689 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,813 | ₩42,414 | ₩41,813 | ₩41,949 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,748 | ₩42,748 | ₩41,412 | ₩42,414 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,015 | ₩43,149 | ₩43,015 | ₩43,109 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,051 | ₩44,051 | ₩42,775 | ₩42,775 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,754 | ₩45,754 | ₩42,775 | ₩42,775 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,006 | ₩51,912 | ₩44,999 | ₩45,928 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,004 | ₩44,845 | ₩42,748 | ₩44,845 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,149 | ₩44,204 | ₩43,149 | ₩43,984 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,189 | ₩44,137 | ₩43,176 | ₩44,137 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,683 | ₩43,683 | ₩42,762 | ₩42,855 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,494 | ₩44,017 | ₩42,481 | ₩43,683 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,546 | ₩43,576 | ₩40,404 | ₩42,807 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,548 | ₩43,777 | ₩42,214 | ₩43,336 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,080 | ₩42,080 | ₩42,080 | ₩42,080 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,813 | ₩42,748 | ₩41,813 | ₩42,681 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,748 | ₩42,748 | ₩38,473 | ₩41,412 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,412 | ₩41,479 | ₩41,145 | ₩41,412 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,386 | ₩42,574 | ₩40,524 | ₩40,524 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,454 | ₩42,454 | ₩40,584 | ₩41,582 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,214 | ₩42,347 | ₩41,973 | ₩41,973 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,015 | ₩43,015 | ₩42,428 | ₩42,681 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,294 | ₩42,882 | ₩42,294 | ₩42,481 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,748 | ₩42,748 | ₩40,143 | ₩42,148 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩39,956 | ₩42,588 | ₩39,956 | ₩42,230 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,813 | ₩41,947 | ₩40,758 | ₩41,746 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,279 | ₩42,080 | ₩41,279 | ₩41,784 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,748 | ₩42,748 | ₩40,477 | ₩41,679 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,412 | ₩43,991 | ₩38,741 | ₩41,450 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,597 | ₩42,615 | ₩39,542 | ₩41,212 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,693 | ₩41,693 | ₩40,464 | ₩41,212 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,546 | ₩42,347 | ₩40,611 | ₩40,678 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,878 | ₩42,615 | ₩40,344 | ₩40,644 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,824 | ₩40,945 | ₩40,678 | ₩40,945 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,243 | ₩41,345 | ₩39,876 | ₩40,800 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,479 | ₩41,479 | ₩40,210 | ₩40,277 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,878 | ₩40,931 | ₩40,544 | ₩40,544 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,250 | ₩44,111 | ₩40,250 | ₩40,978 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,422 | ₩39,849 | ₩38,981 | ₩39,845 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,197 | ₩40,197 | ₩39,689 | ₩39,943 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,359 | ₩41,359 | ₩39,188 | ₩39,823 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,344 | ₩40,344 | ₩38,834 | ₩39,609 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,263 | ₩40,838 | ₩40,263 | ₩40,344 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,676 | ₩40,345 | ₩39,676 | ₩40,345 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,275 | ₩39,773 | ₩38,473 | ₩38,473 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,475 | ₩42,087 | ₩38,607 | ₩38,694 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,741 | ₩39,676 | ₩38,741 | ₩39,676 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,538 | ₩39,288 | ₩37,538 | ₩38,741 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,912 | ₩39,529 | ₩36,550 | ₩39,235 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,141 | ₩39,328 | ₩36,470 | ₩38,340 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,676 | ₩39,676 | ₩36,403 | ₩39,041 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,477 | ₩40,477 | ₩38,473 | ₩39,408 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,741 | ₩40,076 | ₩34,733 | ₩37,405 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,076 | ₩40,076 | ₩38,073 | ₩38,741 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,727 | ₩38,727 | ₩37,311 | ₩37,739 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,330 | ₩42,748 | ₩37,017 | ₩38,284 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,408 | ₩40,572 | ₩37,735 | ₩40,572 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,076 | ₩40,076 | ₩37,337 | ₩38,340 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,473 | ₩39,008 | ₩36,336 | ₩37,530 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,382 | ₩39,382 | ₩37,823 | ₩38,680 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,412 | ₩43,937 | ₩39,943 | ₩41,292 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,538 | ₩40,744 | ₩36,069 | ₩38,714 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,342 | ₩40,143 | ₩39,342 | ₩39,382 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩37,959 | ₩37,959 | ₩37,959 | ₩37,959 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,473 | ₩38,638 | ₩37,999 | ₩37,999 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,939 | ₩38,353 | ₩35,802 | ₩37,832 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,805 | ₩41,492 | ₩35,728 | ₩38,874 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,538 | ₩38,614 | ₩36,256 | ₩38,614 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,821 | ₩38,941 | ₩38,807 | ₩38,827 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,302 | ₩39,435 | ₩39,248 | ₩39,248 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,315 | ₩39,529 | ₩39,315 | ₩39,388 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,769 | ₩39,769 | ₩39,462 | ₩39,462 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,676 | ₩39,749 | ₩39,676 | ₩39,749 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,662 | ₩39,696 | ₩39,622 | ₩39,656 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,574 | ₩39,008 | ₩38,019 | ₩38,700 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,475 | ₩39,475 | ₩39,074 | ₩39,088 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,355 | ₩39,355 | ₩39,141 | ₩39,262 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,475 | ₩39,475 | ₩39,282 | ₩39,282 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,116 | ₩40,183 | ₩40,050 | ₩40,063 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,676 | ₩39,716 | ₩35,802 | ₩39,609 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,702 | ₩39,702 | ₩39,662 | ₩39,682 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,010 | ₩40,010 | ₩39,916 | ₩39,916 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,462 | ₩39,555 | ₩39,462 | ₩39,555 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,569 | ₩39,609 | ₩39,489 | ₩39,589 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,048 | ₩39,101 | ₩39,048 | ₩39,101 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,941 | ₩38,994 | ₩38,901 | ₩38,968 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,168 | ₩39,168 | ₩38,901 | ₩38,901 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,208 | ₩39,315 | ₩38,887 | ₩38,936 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,355 | ₩39,368 | ₩39,342 | ₩39,355 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,073 | ₩38,821 | ₩38,073 | ₩38,821 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,008 | ₩39,008 | ₩38,787 | ₩38,787 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,485 | ₩38,831 | ₩37,485 | ₩38,513 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,832 | ₩37,992 | ₩37,780 | ₩37,835 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,699 | ₩38,273 | ₩37,699 | ₩38,179 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,872 | ₩38,473 | ₩37,394 | ₩37,394 | -1.26% | 7.1천 |
|---|