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 | ₩48,284 | ₩48,284 | ₩47,895 | ₩48,022 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,774 | ₩47,948 | ₩47,452 | ₩47,452 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,284 | ₩48,284 | ₩47,828 | ₩48,049 | -0.49% | 2.8천 |
| 2026.10.06 | ₩49,142 | ₩49,424 | ₩42,409 | ₩48,431 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,222 | ₩49,289 | ₩48,887 | ₩49,088 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,954 | ₩48,954 | ₩44,059 | ₩48,559 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,351 | ₩48,351 | ₩47,895 | ₩48,049 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,230 | ₩48,418 | ₩45,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,975 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,632 | ₩48,632 | ₩48,284 | ₩48,518 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩49,127 | ₩49,155 | ₩48,921 | ₩48,921 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,638 | ₩49,638 | ₩47,774 | ₩49,289 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩49,048 | ₩49,927 | ₩49,048 | ₩49,678 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,893 | ₩49,893 | ₩49,745 | ₩49,759 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,759 | ₩50,537 | ₩49,759 | ₩50,329 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,625 | ₩49,866 | ₩49,289 | ₩49,866 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,203 | ₩49,745 | ₩48,149 | ₩49,745 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,284 | ₩48,418 | ₩48,217 | ₩48,418 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,881 | ₩49,531 | ₩47,613 | ₩48,203 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩48,015 | ₩48,082 | ₩47,814 | ₩47,814 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩48,019 | ₩52,307 | ₩44,931 | ₩48,587 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,190 | ₩52,307 | ₩45,601 | ₩49,316 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,968 | ₩49,343 | ₩48,901 | ₩48,954 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,969 | ₩51,234 | ₩50,201 | ₩50,792 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,981 | ₩51,288 | ₩46,942 | ₩49,893 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,222 | ₩51,127 | ₩49,222 | ₩50,161 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,445 | ₩48,807 | ₩48,257 | ₩48,807 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,968 | ₩49,142 | ₩48,753 | ₩48,954 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,269 | ₩50,269 | ₩49,021 | ₩49,035 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,807 | ₩53,648 | ₩47,640 | ₩49,075 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,686 | ₩50,966 | ₩47,237 | ₩48,364 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,209 | ₩49,209 | ₩47,801 | ₩48,284 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,211 | ₩49,799 | ₩47,211 | ₩48,686 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩47,009 | ₩51,811 | ₩47,009 | ₩48,310 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,674 | ₩47,881 | ₩46,674 | ₩47,734 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,619 | ₩49,558 | ₩44,877 | ₩48,284 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,653 | ₩49,558 | ₩47,083 | ₩47,083 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩47,157 | ₩48,552 | ₩45,735 | ₩46,969 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,297 | ₩48,351 | ₩43,495 | ₩46,808 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,893 | ₩52,213 | ₩45,749 | ₩49,611 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,801 | ₩49,625 | ₩46,205 | ₩48,659 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩47,076 | ₩48,954 | ₩47,050 | ₩48,605 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,680 | ₩49,021 | ₩46,138 | ₩48,377 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,969 | ₩52,294 | ₩46,808 | ₩48,391 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,688 | ₩51,355 | ₩46,688 | ₩47,948 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,205 | ₩48,149 | ₩42,852 | ₩48,149 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,364 | ₩52,911 | ₩46,151 | ₩46,413 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,331 | ₩52,710 | ₩47,331 | ₩48,096 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,634 | ₩49,893 | ₩46,634 | ₩48,954 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,615 | ₩50,939 | ₩45,615 | ₩50,000 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,755 | ₩52,763 | ₩46,755 | ₩47,492 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,199 | ₩46,258 | ₩43,884 | ₩45,338 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,287 | ₩44,944 | ₩43,455 | ₩44,783 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,625 | ₩49,625 | ₩44,810 | ₩45,091 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,942 | ₩51,033 | ₩44,065 | ₩45,843 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,481 | ₩46,164 | ₩44,481 | ₩45,869 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,272 | ₩46,272 | ₩45,869 | ₩46,146 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,446 | ₩51,342 | ₩45,252 | ₩46,730 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,325 | ₩46,741 | ₩45,199 | ₩45,628 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,574 | ₩46,057 | ₩44,496 | ₩44,609 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,272 | ₩46,882 | ₩44,099 | ₩44,099 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,807 | ₩48,807 | ₩45,682 | ₩47,645 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,948 | ₩49,625 | ₩46,339 | ₩47,170 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,942 | ₩51,623 | ₩45,869 | ₩47,130 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩45,024 | ₩51,650 | ₩45,024 | ₩46,138 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,345 | ₩51,677 | ₩46,392 | ₩46,392 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩46,004 | ₩48,626 | ₩46,004 | ₩47,003 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,372 | ₩47,921 | ₩46,097 | ₩46,413 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,844 | ₩52,844 | ₩46,044 | ₩47,633 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,372 | ₩48,217 | ₩46,299 | ₩48,042 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,674 | ₩47,318 | ₩40,826 | ₩46,299 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,686 | ₩48,686 | ₩46,929 | ₩46,983 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,514 | ₩53,514 | ₩48,485 | ₩48,793 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,289 | ₩49,491 | ₩41,779 | ₩48,284 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,327 | ₩48,337 | ₩44,327 | ₩46,956 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,230 | ₩53,608 | ₩47,251 | ₩47,251 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,954 | ₩53,850 | ₩44,421 | ₩47,566 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,605 | ₩48,605 | ₩47,787 | ₩48,373 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,429 | ₩51,046 | ₩50,255 | ₩51,046 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,313 | ₩53,514 | ₩50,000 | ₩51,771 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,802 | ₩56,358 | ₩49,397 | ₩50,147 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩50,027 | ₩50,108 | ₩48,284 | ₩49,819 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,951 | ₩51,372 | ₩47,278 | ₩51,372 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,954 | ₩49,947 | ₩48,418 | ₩48,626 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,862 | ₩49,035 | ₩45,588 | ₩48,706 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,689 | ₩51,771 | ₩44,448 | ₩48,322 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,278 | ₩48,217 | ₩45,574 | ₩45,574 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,284 | ₩49,880 | ₩46,929 | ₩48,230 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,611 | ₩49,625 | ₩46,608 | ₩46,608 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,544 | ₩50,945 | ₩49,102 | ₩50,945 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,222 | ₩55,915 | ₩49,222 | ₩50,620 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,792 | ₩50,792 | ₩49,343 | ₩50,081 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩50,175 | ₩50,698 | ₩49,357 | ₩49,959 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,303 | ₩50,684 | ₩49,048 | ₩49,357 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,820 | ₩49,531 | ₩47,807 | ₩49,476 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,753 | ₩49,700 | ₩48,753 | ₩49,700 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,686 | ₩49,719 | ₩48,686 | ₩49,153 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,942 | ₩49,866 | ₩46,756 | ₩47,850 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩46,084 | ₩47,868 | ₩44,186 | ₩47,055 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩46,071 | ₩47,144 | ₩45,389 | ₩45,389 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,910 | ₩45,910 | ₩44,808 | ₩44,808 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,285 | ₩46,674 | ₩46,285 | ₩46,446 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,366 | ₩46,768 | ₩45,199 | ₩46,506 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩47,117 | ₩47,975 | ₩46,634 | ₩47,401 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,211 | ₩48,149 | ₩47,023 | ₩48,082 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,720 | ₩47,747 | ₩45,601 | ₩47,254 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,351 | ₩48,351 | ₩47,613 | ₩48,096 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,854 | ₩49,155 | ₩46,500 | ₩48,176 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,607 | ₩47,948 | ₩46,104 | ₩46,836 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,902 | ₩47,335 | ₩46,258 | ₩47,335 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩46,071 | ₩46,540 | ₩45,159 | ₩46,323 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,936 | ₩45,936 | ₩44,729 | ₩44,917 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,837 | ₩46,996 | ₩43,871 | ₩44,745 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,214 | ₩45,091 | ₩43,214 | ₩43,447 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,641 | ₩48,109 | ₩43,187 | ₩44,277 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,992 | ₩44,917 | ₩43,465 | ₩44,416 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,455 | ₩45,574 | ₩42,624 | ₩44,700 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,321 | ₩44,931 | ₩43,321 | ₩44,703 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,649 | ₩44,662 | ₩41,792 | ₩43,226 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,925 | ₩44,931 | ₩43,656 | ₩44,059 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,884 | ₩44,931 | ₩43,489 | ₩44,390 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,172 | ₩45,172 | ₩43,368 | ₩45,118 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,193 | ₩46,728 | ₩43,334 | ₩46,728 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,187 | ₩44,273 | ₩41,993 | ₩43,686 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,919 | ₩44,112 | ₩41,993 | ₩42,905 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,878 | ₩44,528 | ₩42,134 | ₩42,932 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,282 | ₩42,919 | ₩41,282 | ₩42,275 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩42,034 | ₩44,729 | ₩40,303 | ₩41,913 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,564 | ₩43,455 | ₩41,376 | ₩43,455 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,604 | ₩43,334 | ₩39,566 | ₩41,289 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,686 | ₩40,639 | ₩38,560 | ₩40,639 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,919 | ₩42,919 | ₩38,533 | ₩41,021 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩39,056 | ₩40,102 | ₩38,600 | ₩40,018 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩39,110 | ₩39,271 | ₩38,359 | ₩39,014 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,847 | ₩40,209 | ₩38,895 | ₩40,209 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,545 | ₩40,558 | ₩37,554 | ₩40,545 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,665 | ₩40,746 | ₩39,432 | ₩40,706 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,840 | ₩41,054 | ₩40,692 | ₩41,054 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩39,056 | ₩40,692 | ₩39,056 | ₩40,665 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,343 | ₩41,343 | ₩39,780 | ₩41,215 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,236 | ₩40,893 | ₩39,686 | ₩40,437 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,682 | ₩41,229 | ₩40,531 | ₩41,091 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,645 | ₩42,490 | ₩41,256 | ₩41,282 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,248 | ₩42,248 | ₩40,800 | ₩40,800 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,709 | ₩41,980 | ₩41,443 | ₩41,980 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,907 | ₩41,376 | ₩39,546 | ₩41,162 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,336 | ₩41,457 | ₩38,985 | ₩39,778 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,417 | ₩42,369 | ₩41,417 | ₩42,369 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,639 | ₩43,656 | ₩38,224 | ₩40,531 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩40,142 | ₩41,457 | ₩39,096 | ₩40,370 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,867 | ₩41,578 | ₩39,660 | ₩39,660 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩42,034 | ₩42,034 | ₩38,788 | ₩39,847 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,980 | ₩42,583 | ₩41,980 | ₩42,117 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,919 | ₩42,919 | ₩41,578 | ₩42,583 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,187 | ₩43,321 | ₩43,187 | ₩43,281 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,226 | ₩44,226 | ₩42,946 | ₩42,946 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,936 | ₩45,936 | ₩42,946 | ₩42,946 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,185 | ₩52,119 | ₩45,179 | ₩46,111 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,179 | ₩45,024 | ₩42,919 | ₩45,024 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,321 | ₩44,381 | ₩43,321 | ₩44,159 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,361 | ₩44,314 | ₩43,348 | ₩44,314 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,858 | ₩43,858 | ₩42,932 | ₩43,026 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,664 | ₩44,193 | ₩42,650 | ₩43,858 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,712 | ₩43,750 | ₩40,565 | ₩42,978 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,718 | ₩43,951 | ₩42,382 | ₩43,509 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,248 | ₩42,248 | ₩42,248 | ₩42,248 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,980 | ₩42,919 | ₩41,980 | ₩42,852 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,919 | ₩42,919 | ₩38,627 | ₩41,578 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩44,072 | ₩44,072 | ₩44,072 | ₩44,072 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,578 | ₩41,645 | ₩41,309 | ₩41,578 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,551 | ₩42,744 | ₩40,686 | ₩40,686 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,624 | ₩42,624 | ₩40,746 | ₩41,748 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,382 | ₩42,516 | ₩42,141 | ₩42,141 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,187 | ₩43,187 | ₩42,597 | ₩42,852 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,463 | ₩43,053 | ₩42,463 | ₩42,650 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,919 | ₩42,919 | ₩40,303 | ₩42,317 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩40,116 | ₩42,758 | ₩40,116 | ₩42,398 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,980 | ₩42,114 | ₩40,920 | ₩41,913 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,443 | ₩42,248 | ₩41,443 | ₩41,950 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,919 | ₩42,919 | ₩40,639 | ₩41,846 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,578 | ₩44,166 | ₩38,895 | ₩41,615 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,759 | ₩42,785 | ₩39,700 | ₩41,376 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,859 | ₩41,859 | ₩40,625 | ₩41,376 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,712 | ₩42,516 | ₩40,773 | ₩40,840 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩41,041 | ₩42,785 | ₩40,505 | ₩40,806 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,987 | ₩41,108 | ₩40,840 | ₩41,108 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,404 | ₩41,510 | ₩40,035 | ₩40,963 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,645 | ₩41,645 | ₩40,370 | ₩40,437 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩41,041 | ₩41,095 | ₩40,706 | ₩40,706 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,411 | ₩44,287 | ₩40,411 | ₩41,142 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,579 | ₩40,008 | ₩39,137 | ₩40,004 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,357 | ₩40,357 | ₩39,847 | ₩40,102 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,524 | ₩41,524 | ₩39,344 | ₩39,981 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,505 | ₩40,505 | ₩38,989 | ₩39,767 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,424 | ₩41,001 | ₩40,424 | ₩40,505 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,834 | ₩40,506 | ₩39,834 | ₩40,506 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,432 | ₩39,932 | ₩38,627 | ₩38,627 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,633 | ₩42,255 | ₩38,761 | ₩38,848 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,895 | ₩39,834 | ₩38,895 | ₩39,834 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,688 | ₩39,445 | ₩37,688 | ₩38,895 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩38,064 | ₩39,686 | ₩36,696 | ₩39,391 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,297 | ₩39,485 | ₩36,615 | ₩38,493 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,834 | ₩39,834 | ₩36,548 | ₩39,197 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,639 | ₩40,639 | ₩38,627 | ₩39,566 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,895 | ₩40,236 | ₩34,871 | ₩37,554 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,236 | ₩40,236 | ₩38,224 | ₩38,895 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,882 | ₩38,882 | ₩37,460 | ₩37,889 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,491 | ₩42,919 | ₩37,165 | ₩38,436 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,566 | ₩40,734 | ₩37,885 | ₩40,734 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,621 | ₩37,621 | ₩37,621 | ₩37,621 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,236 | ₩40,236 | ₩37,485 | ₩38,493 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,627 | ₩39,163 | ₩36,481 | ₩37,680 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,539 | ₩39,539 | ₩37,974 | ₩38,835 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,578 | ₩44,112 | ₩40,102 | ₩41,457 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,688 | ₩40,907 | ₩36,213 | ₩38,868 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,499 | ₩40,303 | ₩39,499 | ₩39,539 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,627 | ₩38,792 | ₩38,151 | ₩38,151 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩38,090 | ₩38,506 | ₩35,944 | ₩37,983 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,956 | ₩41,658 | ₩35,871 | ₩39,029 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,688 | ₩38,768 | ₩36,400 | ₩38,768 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,976 | ₩39,096 | ₩38,962 | ₩38,982 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,458 | ₩39,593 | ₩39,405 | ₩39,405 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,472 | ₩39,686 | ₩39,472 | ₩39,546 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,928 | ₩39,928 | ₩39,619 | ₩39,619 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,834 | ₩39,908 | ₩39,834 | ₩39,908 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,821 | ₩39,854 | ₩39,780 | ₩39,814 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,727 | ₩39,163 | ₩38,171 | ₩38,855 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,633 | ₩39,633 | ₩39,230 | ₩39,244 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,512 | ₩39,512 | ₩39,297 | ₩39,418 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,633 | ₩39,633 | ₩39,438 | ₩39,438 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,277 | ₩40,344 | ₩40,209 | ₩40,223 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,834 | ₩39,874 | ₩35,944 | ₩39,767 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,861 | ₩39,861 | ₩39,821 | ₩39,841 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,169 | ₩40,169 | ₩40,075 | ₩40,075 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,619 | ₩39,713 | ₩39,619 | ₩39,713 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,727 | ₩39,767 | ₩39,646 | ₩39,747 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,204 | ₩39,257 | ₩39,204 | ₩39,257 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩39,096 | ₩39,150 | ₩39,056 | ₩39,123 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,324 | ₩39,324 | ₩39,056 | ₩39,056 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,365 | ₩39,472 | ₩39,043 | ₩39,091 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,512 | ₩39,525 | ₩39,499 | ₩39,512 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,224 | ₩38,976 | ₩38,224 | ₩38,976 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,163 | ₩39,163 | ₩38,942 | ₩38,942 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,634 | ₩38,986 | ₩37,634 | ₩38,667 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,983 | ₩38,144 | ₩37,931 | ₩37,986 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,849 | ₩38,426 | ₩37,849 | ₩38,332 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩38,023 | ₩38,627 | ₩37,543 | ₩37,543 | -1.26% | 7.1천 |
|---|