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 | ₩48,059 | ₩48,059 | ₩47,672 | ₩47,799 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,552 | ₩47,726 | ₩47,232 | ₩47,232 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,059 | ₩48,059 | ₩47,605 | ₩47,826 | -0.49% | 2.8천 |
| 2026.10.06 | ₩48,914 | ₩49,194 | ₩42,212 | ₩48,206 | -1.45% | 9.7천 |
| 2026.10.05 | ₩48,994 | ₩49,061 | ₩48,660 | ₩48,860 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,727 | ₩48,727 | ₩43,854 | ₩48,333 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,126 | ₩48,126 | ₩47,672 | ₩47,826 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,006 | ₩48,193 | ₩45,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,752 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,406 | ₩48,406 | ₩48,059 | ₩48,293 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩48,899 | ₩48,927 | ₩48,693 | ₩48,693 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,408 | ₩49,408 | ₩47,552 | ₩49,061 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,820 | ₩49,695 | ₩48,820 | ₩49,448 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,661 | ₩49,661 | ₩49,514 | ₩49,528 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,528 | ₩50,302 | ₩49,528 | ₩50,095 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,394 | ₩49,635 | ₩49,061 | ₩49,635 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩47,979 | ₩49,514 | ₩47,926 | ₩49,514 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,059 | ₩48,193 | ₩47,993 | ₩48,193 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,659 | ₩49,301 | ₩47,392 | ₩47,979 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,792 | ₩47,859 | ₩47,592 | ₩47,592 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,796 | ₩52,064 | ₩44,722 | ₩48,361 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩48,962 | ₩52,064 | ₩45,389 | ₩49,087 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,740 | ₩49,114 | ₩48,673 | ₩48,727 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,732 | ₩50,996 | ₩49,968 | ₩50,556 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,753 | ₩51,050 | ₩46,724 | ₩49,661 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩48,994 | ₩50,889 | ₩48,994 | ₩49,928 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,219 | ₩48,580 | ₩48,033 | ₩48,580 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,740 | ₩48,914 | ₩48,527 | ₩48,727 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,035 | ₩50,035 | ₩48,794 | ₩48,807 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,580 | ₩53,399 | ₩47,418 | ₩48,847 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,460 | ₩50,729 | ₩47,018 | ₩48,139 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩48,980 | ₩48,980 | ₩47,579 | ₩48,059 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩46,991 | ₩49,568 | ₩46,991 | ₩48,460 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,791 | ₩51,570 | ₩46,791 | ₩48,086 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,457 | ₩47,659 | ₩46,457 | ₩47,512 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,393 | ₩49,328 | ₩44,668 | ₩48,059 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,432 | ₩49,328 | ₩46,864 | ₩46,864 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩46,938 | ₩48,326 | ₩45,523 | ₩46,751 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,073 | ₩48,126 | ₩43,293 | ₩46,591 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,661 | ₩51,971 | ₩45,536 | ₩49,381 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,579 | ₩49,394 | ₩45,990 | ₩48,433 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,858 | ₩48,727 | ₩46,831 | ₩48,380 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,459 | ₩48,794 | ₩45,923 | ₩48,153 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,751 | ₩52,051 | ₩46,591 | ₩48,166 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,471 | ₩51,116 | ₩46,471 | ₩47,726 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩45,990 | ₩47,926 | ₩42,653 | ₩47,926 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,139 | ₩52,665 | ₩45,937 | ₩46,197 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,111 | ₩52,465 | ₩47,111 | ₩47,872 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,417 | ₩49,661 | ₩46,417 | ₩48,727 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,403 | ₩50,703 | ₩45,403 | ₩49,768 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,537 | ₩52,518 | ₩46,537 | ₩47,272 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩44,989 | ₩46,043 | ₩43,681 | ₩45,128 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,081 | ₩44,735 | ₩43,253 | ₩44,575 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,394 | ₩49,394 | ₩44,602 | ₩44,882 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,724 | ₩50,796 | ₩43,861 | ₩45,630 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,275 | ₩45,950 | ₩44,275 | ₩45,656 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,057 | ₩46,057 | ₩45,656 | ₩45,931 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,230 | ₩51,103 | ₩45,042 | ₩46,513 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,110 | ₩46,524 | ₩44,989 | ₩45,416 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,363 | ₩45,843 | ₩44,289 | ₩44,401 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,057 | ₩46,664 | ₩43,894 | ₩43,894 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,580 | ₩48,580 | ₩45,469 | ₩47,424 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,726 | ₩49,394 | ₩46,124 | ₩46,951 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,724 | ₩51,383 | ₩45,656 | ₩46,911 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,815 | ₩51,410 | ₩44,815 | ₩45,923 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,125 | ₩51,437 | ₩46,177 | ₩46,177 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,790 | ₩48,400 | ₩45,790 | ₩46,784 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,151 | ₩47,699 | ₩45,883 | ₩46,197 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,598 | ₩52,598 | ₩45,830 | ₩47,412 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,157 | ₩47,993 | ₩46,084 | ₩47,819 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,457 | ₩47,098 | ₩40,637 | ₩46,084 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,460 | ₩48,460 | ₩46,711 | ₩46,764 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,266 | ₩53,266 | ₩48,260 | ₩48,567 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,061 | ₩49,261 | ₩41,585 | ₩48,059 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,121 | ₩48,113 | ₩44,121 | ₩46,738 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,006 | ₩53,359 | ₩47,031 | ₩47,031 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,727 | ₩53,599 | ₩44,215 | ₩47,345 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,380 | ₩48,380 | ₩47,565 | ₩48,149 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,195 | ₩50,809 | ₩50,022 | ₩50,809 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,065 | ₩53,266 | ₩49,768 | ₩51,530 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,547 | ₩56,096 | ₩49,167 | ₩49,914 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,795 | ₩49,875 | ₩48,059 | ₩49,588 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,724 | ₩51,134 | ₩47,058 | ₩51,134 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,727 | ₩49,715 | ₩48,193 | ₩48,400 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,644 | ₩48,807 | ₩45,376 | ₩48,480 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,482 | ₩51,530 | ₩44,241 | ₩48,098 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,058 | ₩47,993 | ₩45,363 | ₩45,363 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,059 | ₩49,648 | ₩46,711 | ₩48,006 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,381 | ₩49,394 | ₩46,392 | ₩46,392 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,314 | ₩50,708 | ₩48,874 | ₩50,708 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩48,994 | ₩55,655 | ₩48,994 | ₩50,385 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,556 | ₩50,556 | ₩49,114 | ₩49,848 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩49,942 | ₩50,462 | ₩49,127 | ₩49,727 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,074 | ₩50,449 | ₩48,820 | ₩49,127 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,593 | ₩49,301 | ₩47,585 | ₩49,246 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,527 | ₩49,469 | ₩48,527 | ₩49,469 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,460 | ₩49,488 | ₩48,460 | ₩48,924 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,724 | ₩49,635 | ₩46,539 | ₩47,628 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,870 | ₩47,645 | ₩43,981 | ₩46,836 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,857 | ₩46,925 | ₩45,178 | ₩45,178 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,696 | ₩45,696 | ₩44,600 | ₩44,600 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,457 | ₩46,070 | ₩46,230 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,150 | ₩46,551 | ₩44,989 | ₩46,290 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩46,898 | ₩47,752 | ₩46,417 | ₩47,181 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩46,991 | ₩47,926 | ₩46,804 | ₩47,859 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,499 | ₩47,525 | ₩45,389 | ₩47,034 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,126 | ₩48,126 | ₩47,392 | ₩47,872 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,632 | ₩48,927 | ₩46,284 | ₩47,952 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,391 | ₩47,726 | ₩45,890 | ₩46,619 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,684 | ₩47,115 | ₩46,043 | ₩47,115 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,857 | ₩46,324 | ₩44,949 | ₩46,108 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,723 | ₩45,723 | ₩44,522 | ₩44,708 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,628 | ₩46,778 | ₩43,667 | ₩44,538 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,013 | ₩44,882 | ₩43,013 | ₩43,245 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,429 | ₩47,886 | ₩42,986 | ₩44,072 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,787 | ₩44,708 | ₩43,263 | ₩44,209 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,253 | ₩45,363 | ₩42,426 | ₩44,492 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,120 | ₩44,722 | ₩43,120 | ₩44,495 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,441 | ₩44,455 | ₩41,598 | ₩43,025 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,721 | ₩44,722 | ₩43,454 | ₩43,854 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,681 | ₩44,722 | ₩43,287 | ₩44,184 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩44,962 | ₩44,962 | ₩43,167 | ₩44,909 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩43,988 | ₩46,511 | ₩43,133 | ₩46,511 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩42,986 | ₩44,068 | ₩41,798 | ₩43,483 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,719 | ₩43,907 | ₩41,798 | ₩42,706 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,679 | ₩44,321 | ₩41,938 | ₩42,733 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,091 | ₩42,719 | ₩41,091 | ₩42,079 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,838 | ₩44,522 | ₩40,116 | ₩41,718 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,371 | ₩43,253 | ₩41,184 | ₩43,253 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,411 | ₩43,133 | ₩39,382 | ₩41,097 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,502 | ₩40,450 | ₩38,381 | ₩40,450 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,382 | ₩39,382 | ₩39,382 | ₩39,382 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,719 | ₩42,719 | ₩38,354 | ₩40,830 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,875 | ₩39,916 | ₩38,421 | ₩39,832 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩38,928 | ₩39,088 | ₩38,180 | ₩38,833 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,662 | ₩40,023 | ₩38,714 | ₩40,023 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,356 | ₩40,370 | ₩37,379 | ₩40,356 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,477 | ₩40,557 | ₩39,248 | ₩40,517 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,650 | ₩40,864 | ₩40,503 | ₩40,864 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,875 | ₩40,503 | ₩38,875 | ₩40,477 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,151 | ₩41,151 | ₩39,596 | ₩41,024 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,049 | ₩40,704 | ₩39,502 | ₩40,250 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,493 | ₩41,037 | ₩40,343 | ₩40,900 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,451 | ₩42,292 | ₩41,064 | ₩41,091 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,052 | ₩42,052 | ₩40,610 | ₩40,610 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,515 | ₩41,785 | ₩41,251 | ₩41,785 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,717 | ₩41,184 | ₩39,362 | ₩40,971 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,144 | ₩41,264 | ₩38,804 | ₩39,593 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,224 | ₩42,172 | ₩41,224 | ₩42,172 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,450 | ₩43,454 | ₩38,047 | ₩40,343 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩39,956 | ₩41,264 | ₩38,915 | ₩40,183 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,677 | ₩41,384 | ₩39,475 | ₩39,475 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,838 | ₩41,838 | ₩38,608 | ₩39,662 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,785 | ₩42,386 | ₩41,785 | ₩41,921 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,719 | ₩42,719 | ₩41,384 | ₩42,386 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩42,986 | ₩43,120 | ₩42,986 | ₩43,080 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,021 | ₩44,021 | ₩42,746 | ₩42,746 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,723 | ₩45,723 | ₩42,746 | ₩42,746 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩44,975 | ₩51,877 | ₩44,969 | ₩45,897 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩43,974 | ₩44,815 | ₩42,719 | ₩44,815 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,120 | ₩44,174 | ₩43,120 | ₩43,954 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,160 | ₩44,108 | ₩43,147 | ₩44,108 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,654 | ₩43,654 | ₩42,733 | ₩42,826 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,466 | ₩43,988 | ₩42,452 | ₩43,654 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,518 | ₩43,547 | ₩40,376 | ₩42,778 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,519 | ₩43,747 | ₩42,185 | ₩43,307 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,785 | ₩42,719 | ₩41,785 | ₩42,653 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,719 | ₩42,719 | ₩38,447 | ₩41,384 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,384 | ₩41,451 | ₩41,117 | ₩41,384 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,358 | ₩42,546 | ₩40,497 | ₩40,497 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,426 | ₩42,426 | ₩40,557 | ₩41,554 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,185 | ₩42,319 | ₩41,945 | ₩41,945 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩42,986 | ₩42,986 | ₩42,399 | ₩42,653 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,265 | ₩42,853 | ₩42,265 | ₩42,452 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,719 | ₩42,719 | ₩40,116 | ₩42,120 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩39,929 | ₩42,559 | ₩39,929 | ₩42,201 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,785 | ₩41,918 | ₩40,730 | ₩41,718 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,251 | ₩42,052 | ₩41,251 | ₩41,756 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,719 | ₩42,719 | ₩40,450 | ₩41,651 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,384 | ₩43,961 | ₩38,714 | ₩41,422 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,570 | ₩42,586 | ₩39,515 | ₩41,184 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,665 | ₩41,665 | ₩40,437 | ₩41,184 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,518 | ₩42,319 | ₩40,583 | ₩40,650 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,850 | ₩42,586 | ₩40,316 | ₩40,617 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,797 | ₩40,917 | ₩40,650 | ₩40,917 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,216 | ₩41,318 | ₩39,849 | ₩40,773 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,451 | ₩41,451 | ₩40,183 | ₩40,250 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,850 | ₩40,904 | ₩40,517 | ₩40,517 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,223 | ₩44,081 | ₩40,223 | ₩40,951 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,395 | ₩39,822 | ₩38,955 | ₩39,818 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,170 | ₩40,170 | ₩39,662 | ₩39,916 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,331 | ₩41,331 | ₩39,162 | ₩39,796 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,316 | ₩40,316 | ₩38,808 | ₩39,582 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,236 | ₩40,810 | ₩40,236 | ₩40,316 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,649 | ₩40,318 | ₩39,649 | ₩40,318 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,248 | ₩39,746 | ₩38,447 | ₩38,447 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,449 | ₩42,059 | ₩38,581 | ₩38,668 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,714 | ₩39,649 | ₩38,714 | ₩39,649 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,513 | ₩39,262 | ₩37,513 | ₩38,714 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,887 | ₩39,502 | ₩36,525 | ₩39,208 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,115 | ₩39,302 | ₩36,445 | ₩38,314 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,649 | ₩39,649 | ₩36,378 | ₩39,015 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,450 | ₩40,450 | ₩38,447 | ₩39,382 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,714 | ₩40,049 | ₩34,709 | ₩37,379 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,049 | ₩40,049 | ₩38,047 | ₩38,714 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,701 | ₩38,701 | ₩37,286 | ₩37,713 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,303 | ₩42,719 | ₩36,992 | ₩38,258 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,382 | ₩40,545 | ₩37,709 | ₩40,545 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,049 | ₩40,049 | ₩37,311 | ₩38,314 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,447 | ₩38,981 | ₩36,311 | ₩37,505 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,355 | ₩39,355 | ₩37,797 | ₩38,654 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,384 | ₩43,907 | ₩39,916 | ₩41,264 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,513 | ₩40,717 | ₩36,044 | ₩38,688 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,315 | ₩40,116 | ₩39,315 | ₩39,355 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,447 | ₩38,612 | ₩37,974 | ₩37,974 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩37,913 | ₩38,327 | ₩35,777 | ₩37,807 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,780 | ₩41,464 | ₩35,704 | ₩38,848 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,513 | ₩38,588 | ₩36,231 | ₩38,588 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,795 | ₩38,915 | ₩38,781 | ₩38,801 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,275 | ₩39,409 | ₩39,222 | ₩39,222 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,288 | ₩39,502 | ₩39,288 | ₩39,362 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,742 | ₩39,742 | ₩39,435 | ₩39,435 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,649 | ₩39,722 | ₩39,649 | ₩39,722 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,636 | ₩39,669 | ₩39,596 | ₩39,629 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,548 | ₩38,981 | ₩37,994 | ₩38,674 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,449 | ₩39,449 | ₩39,048 | ₩39,062 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,329 | ₩39,329 | ₩39,115 | ₩39,235 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,449 | ₩39,449 | ₩39,255 | ₩39,255 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,089 | ₩40,156 | ₩40,023 | ₩40,036 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,649 | ₩39,689 | ₩35,777 | ₩39,582 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,676 | ₩39,676 | ₩39,636 | ₩39,656 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩39,983 | ₩39,983 | ₩39,889 | ₩39,889 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,435 | ₩39,529 | ₩39,435 | ₩39,529 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,542 | ₩39,582 | ₩39,462 | ₩39,562 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,021 | ₩39,075 | ₩39,021 | ₩39,075 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩38,915 | ₩38,968 | ₩38,875 | ₩38,941 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,142 | ₩39,142 | ₩38,875 | ₩38,875 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,182 | ₩39,288 | ₩38,861 | ₩38,909 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,329 | ₩39,342 | ₩39,315 | ₩39,329 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,047 | ₩38,795 | ₩38,047 | ₩38,795 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩38,981 | ₩38,981 | ₩38,761 | ₩38,761 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,460 | ₩38,805 | ₩37,460 | ₩38,487 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,807 | ₩37,967 | ₩37,755 | ₩37,809 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,673 | ₩38,247 | ₩37,673 | ₩38,154 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,847 | ₩38,447 | ₩37,369 | ₩37,369 | -1.26% | 7.1천 |
|---|