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 | ₩48,192 | ₩48,192 | ₩47,804 | ₩47,931 | -0.54% | 11.9만 |
| 2026.10.08 | ₩47,684 | ₩47,858 | ₩47,362 | ₩47,362 | -0.67% | 5.2천 |
| 2026.10.07 | ₩48,192 | ₩48,192 | ₩47,737 | ₩47,958 | -0.49% | 2.8천 |
| 2026.10.06 | ₩49,049 | ₩49,330 | ₩42,329 | ₩48,340 | -1.45% | 9.7천 |
| 2026.10.05 | ₩49,130 | ₩49,196 | ₩48,795 | ₩48,996 | -0.27% | 6.1천 |
| 2026.10.02 | ₩48,862 | ₩48,862 | ₩43,976 | ₩48,467 | -0.81% | 6.4천 |
| 2026.10.01 | ₩48,259 | ₩48,259 | ₩47,804 | ₩47,958 | -0.62% | 1.6천 |
| 2026.09.30 | ₩48,139 | ₩48,326 | ₩45,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,885 |
| -0.53% |
| 7.7천 |
| 2026.09.29 | ₩48,541 | ₩48,541 | ₩48,192 | ₩48,427 | -0.23% | 5.2천 |
|---|
| 2026.09.28 | ₩49,035 | ₩49,063 | ₩48,828 | ₩48,828 | -0.42% | 500 |
|---|
| 2026.09.25 | ₩49,545 | ₩49,545 | ₩47,684 | ₩49,196 | -0.70% | 4.5천 |
|---|
| 2026.09.24 | ₩48,956 | ₩49,832 | ₩48,956 | ₩49,585 | +1.29% | 2.5천 |
|---|
| 2026.09.23 | ₩49,799 | ₩49,799 | ₩49,652 | ₩49,665 | -0.27% | 5.9천 |
|---|
| 2026.09.22 | ₩49,665 | ₩50,441 | ₩49,665 | ₩50,234 | +1.15% | 3.2천 |
|---|
| 2026.09.21 | ₩49,531 | ₩49,772 | ₩49,196 | ₩49,772 | +0.49% | 5.6천 |
|---|
| 2026.09.18 | ₩48,112 | ₩49,652 | ₩48,059 | ₩49,652 | +3.20% | 3.3천 |
|---|
| 2026.09.17 | ₩48,192 | ₩48,326 | ₩48,126 | ₩48,326 | +0.28% | 600 |
|---|
| 2026.09.16 | ₩47,791 | ₩49,437 | ₩47,523 | ₩48,112 | +0.67% | 1.4만 |
|---|
| 2026.09.15 | ₩47,925 | ₩47,992 | ₩47,724 | ₩47,724 | -0.42% | 3.4천 |
|---|
| 2026.09.14 | ₩47,929 | ₩52,209 | ₩44,846 | ₩48,495 | +1.18% | 5.8만 |
|---|
| 2026.09.11 | ₩49,097 | ₩52,209 | ₩45,515 | ₩49,223 | +0.26% | 4.7만 |
|---|
| 2026.09.10 | ₩48,875 | ₩49,250 | ₩48,808 | ₩48,862 | -0.03% | 3.7천 |
|---|
| 2026.09.09 | ₩50,873 | ₩51,138 | ₩50,107 | ₩50,696 | -0.35% | 3.6천 |
|---|
| 2026.09.08 | ₩48,889 | ₩51,191 | ₩46,854 | ₩49,799 | +1.86% | 9.9만 |
|---|
| 2026.09.04 | ₩49,130 | ₩51,030 | ₩49,130 | ₩50,067 | +1.91% | 4.2천 |
|---|
| 2026.09.03 | ₩48,353 | ₩48,715 | ₩48,166 | ₩48,715 | +0.75% | 2.2천 |
|---|
| 2026.09.02 | ₩48,875 | ₩49,049 | ₩48,661 | ₩48,862 | -0.03% | 1.9천 |
|---|
| 2026.09.01 | ₩50,174 | ₩50,174 | ₩48,929 | ₩48,942 | -2.45% | 900 |
|---|
| 2026.08.31 | ₩48,715 | ₩53,547 | ₩47,550 | ₩48,982 | +0.55% | 3.6천 |
|---|
| 2026.08.28 | ₩48,594 | ₩50,870 | ₩47,148 | ₩48,273 | -0.66% | 5.6천 |
|---|
| 2026.08.27 | ₩49,116 | ₩49,116 | ₩47,711 | ₩48,192 | -1.88% | 3.7천 |
|---|
| 2026.08.26 | ₩47,122 | ₩49,705 | ₩47,122 | ₩48,594 | +3.12% | 3.9천 |
|---|
| 2026.08.25 | ₩46,921 | ₩51,713 | ₩46,921 | ₩48,219 | +2.77% | 9.9천 |
|---|
| 2026.08.24 | ₩46,586 | ₩47,791 | ₩46,586 | ₩47,644 | +2.27% | 1만 |
|---|
| 2026.08.21 | ₩48,527 | ₩49,464 | ₩44,792 | ₩48,192 | -0.69% | 7.4천 |
|---|
| 2026.08.20 | ₩47,563 | ₩49,464 | ₩46,994 | ₩46,994 | -1.20% | 2.8천 |
|---|
| 2026.08.19 | ₩47,068 | ₩48,460 | ₩45,649 | ₩46,881 | -0.40% | 6.8천 |
|---|
| 2026.08.18 | ₩48,206 | ₩48,259 | ₩43,413 | ₩46,720 | -3.08% | 3천 |
|---|
| 2026.08.17 | ₩49,799 | ₩52,115 | ₩45,662 | ₩49,518 | -0.56% | 3.4천 |
|---|
| 2026.08.14 | ₩47,711 | ₩49,531 | ₩46,118 | ₩48,567 | +1.80% | 3.3천 |
|---|
| 2026.08.13 | ₩46,988 | ₩48,862 | ₩46,961 | ₩48,514 | +3.25% | 5.3천 |
|---|
| 2026.08.12 | ₩47,590 | ₩48,929 | ₩46,051 | ₩48,286 | +1.46% | 2.3만 |
|---|
| 2026.08.11 | ₩46,881 | ₩52,195 | ₩46,720 | ₩48,300 | +3.03% | 4천 |
|---|
| 2026.08.10 | ₩46,599 | ₩51,258 | ₩46,599 | ₩47,858 | +2.70% | 1.4천 |
|---|
| 2026.08.07 | ₩46,118 | ₩48,059 | ₩42,771 | ₩48,059 | +4.21% | 3.7천 |
|---|
| 2026.08.06 | ₩48,273 | ₩52,811 | ₩46,064 | ₩46,325 | -4.03% | 8.4천 |
|---|
| 2026.08.05 | ₩47,242 | ₩52,610 | ₩47,242 | ₩48,005 | +1.62% | 7.2천 |
|---|
| 2026.08.04 | ₩46,546 | ₩49,799 | ₩46,546 | ₩48,862 | +4.98% | 4.1천 |
|---|
| 2026.08.03 | ₩45,529 | ₩50,843 | ₩45,529 | ₩49,906 | +9.61% | 900 |
|---|
| 2026.07.31 | ₩46,666 | ₩52,664 | ₩46,666 | ₩47,403 | +1.58% | 2천 |
|---|
| 2026.07.30 | ₩45,114 | ₩46,171 | ₩43,802 | ₩45,253 | +0.31% | 5.1천 |
|---|
| 2026.07.29 | ₩44,203 | ₩44,859 | ₩43,373 | ₩44,699 | +1.12% | 5.4천 |
|---|
| 2026.07.28 | ₩49,531 | ₩49,531 | ₩44,725 | ₩45,006 | -9.14% | 2.6만 |
|---|
| 2026.07.27 | ₩46,854 | ₩50,937 | ₩43,982 | ₩45,756 | -2.34% | 1.2만 |
|---|
| 2026.07.24 | ₩44,397 | ₩46,077 | ₩44,397 | ₩45,783 | +3.12% | 3.3천 |
|---|
| 2026.07.23 | ₩46,184 | ₩46,184 | ₩45,783 | ₩46,059 | -0.27% | 1.1천 |
|---|
| 2026.07.22 | ₩46,358 | ₩51,245 | ₩45,167 | ₩46,642 | +0.61% | 2.2만 |
|---|
| 2026.07.21 | ₩46,238 | ₩46,653 | ₩45,114 | ₩45,542 | -1.51% | 5.1천 |
|---|
| 2026.07.20 | ₩45,488 | ₩45,970 | ₩44,412 | ₩44,524 | -2.12% | 1.2만 |
|---|
| 2026.07.17 | ₩46,184 | ₩46,794 | ₩44,016 | ₩44,016 | -4.70% | 4.5천 |
|---|
| 2026.07.16 | ₩48,715 | ₩48,715 | ₩45,595 | ₩47,555 | -2.38% | 9.1천 |
|---|
| 2026.07.15 | ₩47,858 | ₩49,531 | ₩46,251 | ₩47,081 | -1.62% | 1만 |
|---|
| 2026.07.14 | ₩46,854 | ₩51,526 | ₩45,783 | ₩47,041 | +0.40% | 7.5천 |
|---|
| 2026.07.13 | ₩44,939 | ₩51,553 | ₩44,939 | ₩46,051 | +2.47% | 1.3만 |
|---|
| 2026.07.10 | ₩47,255 | ₩51,579 | ₩46,305 | ₩46,305 | -2.01% | 5.8천 |
|---|
| 2026.07.09 | ₩45,917 | ₩48,534 | ₩45,917 | ₩46,914 | +2.17% | 6.6천 |
|---|
| 2026.07.08 | ₩47,282 | ₩47,831 | ₩46,010 | ₩46,325 | -2.02% | 1.7만 |
|---|
| 2026.07.07 | ₩52,744 | ₩52,744 | ₩45,957 | ₩47,543 | -9.86% | 4.1천 |
|---|
| 2026.07.06 | ₩46,285 | ₩48,126 | ₩46,211 | ₩47,952 | +3.60% | 1.1만 |
|---|
| 2026.07.02 | ₩46,586 | ₩47,229 | ₩40,749 | ₩46,211 | -0.80% | 7천 |
|---|
| 2026.07.01 | ₩48,594 | ₩48,594 | ₩46,840 | ₩46,894 | -3.50% | 4만 |
|---|
| 2026.06.30 | ₩53,413 | ₩53,413 | ₩48,393 | ₩48,701 | -8.82% | 6.6천 |
|---|
| 2026.06.29 | ₩49,196 | ₩49,397 | ₩41,700 | ₩48,192 | -2.04% | 9.3천 |
|---|
| 2026.06.26 | ₩44,243 | ₩48,246 | ₩44,243 | ₩46,867 | +5.93% | 1.3만 |
|---|
| 2026.06.25 | ₩48,139 | ₩53,507 | ₩47,162 | ₩47,162 | -2.03% | 4.7천 |
|---|
| 2026.06.24 | ₩48,862 | ₩53,748 | ₩44,337 | ₩47,476 | -2.84% | 2.5천 |
|---|
| 2026.06.23 | ₩48,514 | ₩48,514 | ₩47,697 | ₩48,282 | -0.48% | 1.7만 |
|---|
| 2026.06.22 | ₩50,334 | ₩50,950 | ₩50,160 | ₩50,950 | +1.22% | 1.1만 |
|---|
| 2026.06.18 | ₩53,213 | ₩53,413 | ₩49,906 | ₩51,673 | -2.89% | 4천 |
|---|
| 2026.06.17 | ₩54,698 | ₩56,251 | ₩49,304 | ₩50,052 | -8.49% | 1.3만 |
|---|
| 2026.06.16 | ₩49,933 | ₩50,013 | ₩48,192 | ₩49,725 | -0.42% | 1.2만 |
|---|
| 2026.06.15 | ₩48,859 | ₩51,275 | ₩47,188 | ₩51,275 | +4.95% | 1.5만 |
|---|
| 2026.06.12 | ₩48,862 | ₩49,852 | ₩48,326 | ₩48,534 | -0.67% | 9.7천 |
|---|
| 2026.06.11 | ₩46,773 | ₩48,942 | ₩45,502 | ₩48,614 | +3.94% | 6만 |
|---|
| 2026.06.10 | ₩44,605 | ₩51,673 | ₩44,364 | ₩48,231 | +8.13% | 7.8만 |
|---|
| 2026.06.09 | ₩47,188 | ₩48,126 | ₩45,488 | ₩45,488 | -3.60% | 5.2천 |
|---|
| 2026.06.08 | ₩48,192 | ₩49,786 | ₩46,840 | ₩48,139 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩49,518 | ₩49,531 | ₩46,520 | ₩46,520 | -6.05% | 1.3만 |
|---|
| 2026.06.04 | ₩49,451 | ₩50,848 | ₩49,009 | ₩50,848 | +2.83% | 3.5만 |
|---|
| 2026.06.03 | ₩49,130 | ₩55,810 | ₩49,130 | ₩50,524 | +2.84% | 4.1천 |
|---|
| 2026.06.02 | ₩50,696 | ₩50,696 | ₩49,250 | ₩49,986 | -1.40% | 4천 |
|---|
| 2026.06.01 | ₩50,080 | ₩50,602 | ₩49,263 | ₩49,864 | -0.43% | 4.2천 |
|---|
| 2026.05.29 | ₩49,210 | ₩50,589 | ₩48,956 | ₩49,263 | +0.11% | 1.6만 |
|---|
| 2026.05.28 | ₩48,728 | ₩49,437 | ₩47,717 | ₩49,383 | +1.34% | 3.1만 |
|---|
| 2026.05.27 | ₩48,661 | ₩49,606 | ₩48,661 | ₩49,606 | +1.94% | 4.8만 |
|---|
| 2026.05.26 | ₩48,594 | ₩49,625 | ₩48,594 | ₩49,060 | +0.96% | 1.4만 |
|---|
| 2026.05.22 | ₩46,854 | ₩49,772 | ₩46,668 | ₩47,760 | +1.93% | 4.6만 |
|---|
| 2026.05.21 | ₩45,997 | ₩47,777 | ₩44,103 | ₩46,966 | +2.11% | 4.6만 |
|---|
| 2026.05.20 | ₩45,984 | ₩47,055 | ₩45,304 | ₩45,304 | -1.48% | 3.6만 |
|---|
| 2026.05.19 | ₩45,823 | ₩45,823 | ₩44,724 | ₩44,724 | -2.40% | 1.2만 |
|---|
| 2026.05.18 | ₩46,198 | ₩46,586 | ₩46,198 | ₩46,358 | +0.35% | 5.2천 |
|---|
| 2026.05.15 | ₩46,278 | ₩46,680 | ₩45,114 | ₩46,419 | +0.30% | 6만 |
|---|
| 2026.05.14 | ₩47,028 | ₩47,885 | ₩46,546 | ₩47,312 | +0.60% | 1.2만 |
|---|
| 2026.05.13 | ₩47,122 | ₩48,059 | ₩46,934 | ₩47,992 | +1.85% | 5.1만 |
|---|
| 2026.05.12 | ₩47,630 | ₩47,657 | ₩45,515 | ₩47,164 | -0.98% | 2.7만 |
|---|
| 2026.05.11 | ₩48,259 | ₩48,259 | ₩47,523 | ₩48,005 | -0.53% | 2.6천 |
|---|
| 2026.05.08 | ₩47,764 | ₩49,063 | ₩46,412 | ₩48,085 | +0.67% | 5.9천 |
|---|
| 2026.05.07 | ₩46,519 | ₩47,858 | ₩46,017 | ₩46,748 | +0.49% | 1.7천 |
|---|
| 2026.05.06 | ₩46,814 | ₩47,246 | ₩46,171 | ₩47,246 | +0.92% | 7.5천 |
|---|
| 2026.05.05 | ₩45,984 | ₩46,452 | ₩45,073 | ₩46,235 | +0.55% | 9.4천 |
|---|
| 2026.05.04 | ₩45,850 | ₩45,850 | ₩44,645 | ₩44,832 | -2.22% | 1.3천 |
|---|
| 2026.05.01 | ₩44,752 | ₩46,907 | ₩43,788 | ₩44,661 | -0.20% | 1.4만 |
|---|
| 2026.04.30 | ₩43,132 | ₩45,006 | ₩43,132 | ₩43,365 | +0.54% | 20.1만 |
|---|
| 2026.04.29 | ₩45,555 | ₩48,018 | ₩43,105 | ₩44,194 | -2.99% | 4.4만 |
|---|
| 2026.04.28 | ₩43,909 | ₩44,832 | ₩43,383 | ₩44,332 | +0.96% | 18.9만 |
|---|
| 2026.04.27 | ₩43,373 | ₩45,488 | ₩42,543 | ₩44,616 | +2.86% | 18.4만 |
|---|
| 2026.04.24 | ₩43,239 | ₩44,846 | ₩43,239 | ₩44,618 | +3.19% | 2.1천 |
|---|
| 2026.04.23 | ₩44,565 | ₩44,578 | ₩41,713 | ₩43,144 | -3.19% | 1.1만 |
|---|
| 2026.04.22 | ₩43,842 | ₩44,846 | ₩43,574 | ₩43,976 | +0.31% | 6만 |
|---|
| 2026.04.21 | ₩43,802 | ₩44,846 | ₩43,407 | ₩44,306 | +1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩45,087 | ₩45,087 | ₩43,286 | ₩45,033 | -0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩44,110 | ₩46,640 | ₩43,253 | ₩46,640 | +5.74% | 1.4만 |
|---|
| 2026.04.16 | ₩43,105 | ₩44,190 | ₩41,914 | ₩43,603 | +1.16% | 2.6천 |
|---|
| 2026.04.15 | ₩42,838 | ₩44,029 | ₩41,914 | ₩42,824 | -0.03% | 1.5만 |
|---|
| 2026.04.14 | ₩42,798 | ₩44,444 | ₩42,055 | ₩42,851 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩41,205 | ₩42,838 | ₩41,205 | ₩42,195 | +2.40% | 6.1천 |
|---|
| 2026.04.10 | ₩41,954 | ₩44,645 | ₩40,227 | ₩41,834 | -0.29% | 6.1천 |
|---|
| 2026.04.09 | ₩41,486 | ₩43,373 | ₩41,298 | ₩43,373 | +4.55% | 1만 |
|---|
| 2026.04.08 | ₩41,526 | ₩43,253 | ₩39,491 | ₩41,211 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩39,612 | ₩40,562 | ₩38,487 | ₩40,562 | +2.40% | 2.5천 |
|---|
| 2026.04.06 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 1.4천 |
|---|
| 2026.04.02 | ₩42,838 | ₩42,838 | ₩38,460 | ₩40,944 | -4.42% | 1만 |
|---|
| 2026.04.01 | ₩38,982 | ₩40,027 | ₩38,527 | ₩39,942 | +2.46% | 3.2천 |
|---|
| 2026.03.31 | ₩39,036 | ₩39,197 | ₩38,286 | ₩38,941 | -0.24% | 7.7천 |
|---|
| 2026.03.30 | ₩39,772 | ₩40,134 | ₩38,822 | ₩40,134 | +0.91% | 7.3천 |
|---|
| 2026.03.27 | ₩40,468 | ₩40,482 | ₩37,483 | ₩40,468 | 0.00% | 2.4천 |
|---|
| 2026.03.26 | ₩40,589 | ₩40,669 | ₩39,357 | ₩40,629 | +0.10% | 5.6천 |
|---|
| 2026.03.25 | ₩40,763 | ₩40,977 | ₩40,616 | ₩40,977 | +0.53% | 3.4천 |
|---|
| 2026.03.24 | ₩38,982 | ₩40,616 | ₩38,982 | ₩40,589 | +4.12% | 2.6천 |
|---|
| 2026.03.23 | ₩41,265 | ₩41,265 | ₩39,705 | ₩41,138 | -0.31% | 2.6만 |
|---|
| 2026.03.20 | ₩40,160 | ₩40,816 | ₩39,612 | ₩40,361 | +0.50% | 3.6천 |
|---|
| 2026.03.19 | ₩40,605 | ₩41,151 | ₩40,455 | ₩41,013 | +1.01% | 7.6천 |
|---|
| 2026.03.18 | ₩41,566 | ₩42,409 | ₩41,178 | ₩41,205 | -0.87% | 21.8만 |
|---|
| 2026.03.17 | ₩42,168 | ₩42,168 | ₩40,723 | ₩40,723 | -3.43% | 3.7천 |
|---|
| 2026.03.16 | ₩41,630 | ₩41,901 | ₩41,365 | ₩41,901 | +0.65% | 2.1천 |
|---|
| 2026.03.13 | ₩40,830 | ₩41,298 | ₩39,471 | ₩41,084 | +0.62% | 4.2천 |
|---|
| 2026.03.12 | ₩41,258 | ₩41,379 | ₩38,911 | ₩39,703 | -3.77% | 1.9만 |
|---|
| 2026.03.11 | ₩41,338 | ₩42,289 | ₩41,338 | ₩42,289 | +2.30% | 1.6만 |
|---|
| 2026.03.10 | ₩40,562 | ₩43,574 | ₩38,152 | ₩40,455 | -0.26% | 1.6만 |
|---|
| 2026.03.09 | ₩40,067 | ₩41,379 | ₩39,023 | ₩40,294 | +0.57% | 5천 |
|---|
| 2026.03.06 | ₩40,790 | ₩41,499 | ₩39,585 | ₩39,585 | -2.95% | 2.1만 |
|---|
| 2026.03.05 | ₩41,954 | ₩41,954 | ₩38,715 | ₩39,772 | -5.20% | 1.7만 |
|---|
| 2026.03.04 | ₩41,901 | ₩42,503 | ₩41,901 | ₩42,037 | +0.33% | 3.4천 |
|---|
| 2026.03.03 | ₩42,838 | ₩42,838 | ₩41,499 | ₩42,503 | -0.78% | 2.4천 |
|---|
| 2026.03.02 | ₩43,105 | ₩43,239 | ₩43,105 | ₩43,199 | +0.22% | 2.8천 |
|---|
| 2026.02.27 | ₩44,143 | ₩44,143 | ₩42,865 | ₩42,865 | -2.90% | 900 |
|---|
| 2026.02.26 | ₩45,850 | ₩45,850 | ₩42,865 | ₩42,865 | -6.51% | 7.9천 |
|---|
| 2026.02.25 | ₩45,100 | ₩52,021 | ₩45,093 | ₩46,024 | +2.05% | 1.4만 |
|---|
| 2026.02.24 | ₩44,096 | ₩44,939 | ₩42,838 | ₩44,939 | +1.91% | 4.2천 |
|---|
| 2026.02.23 | ₩43,239 | ₩44,297 | ₩43,239 | ₩44,076 | +1.93% | 1만 |
|---|
| 2026.02.20 | ₩43,280 | ₩44,230 | ₩43,266 | ₩44,230 | +2.20% | 6.6천 |
|---|
| 2026.02.19 | ₩43,775 | ₩43,775 | ₩42,851 | ₩42,945 | -1.90% | 1.5천 |
|---|
| 2026.02.18 | ₩42,583 | ₩44,110 | ₩42,570 | ₩43,775 | +2.80% | 9.8천 |
|---|
| 2026.02.17 | ₩41,633 | ₩43,668 | ₩40,488 | ₩42,897 | +3.04% | 9.6천 |
|---|
| 2026.02.13 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩42,637 | ₩43,869 | ₩42,302 | ₩43,427 | +1.85% | 7.3천 |
|---|
| 2026.02.10 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 900 |
|---|
| 2026.02.09 | ₩41,901 | ₩42,838 | ₩41,901 | ₩42,771 | +2.08% | 3.1천 |
|---|
| 2026.02.06 | ₩42,838 | ₩42,838 | ₩38,554 | ₩41,499 | -3.13% | 800 |
|---|
| 2026.02.05 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 500 |
|---|
| 2026.02.04 | ₩41,499 | ₩41,566 | ₩41,231 | ₩41,499 | 0.00% | 1.2천 |
|---|
| 2026.02.03 | ₩41,472 | ₩42,664 | ₩40,609 | ₩40,609 | -2.08% | 2.5천 |
|---|
| 2026.02.02 | ₩42,543 | ₩42,543 | ₩40,669 | ₩41,669 | -2.05% | 1.6천 |
|---|
| 2026.01.30 | ₩42,302 | ₩42,436 | ₩42,061 | ₩42,061 | -0.57% | 600 |
|---|
| 2026.01.29 | ₩43,105 | ₩43,105 | ₩42,516 | ₩42,771 | -0.78% | 800 |
|---|
| 2026.01.28 | ₩42,383 | ₩42,972 | ₩42,383 | ₩42,570 | +0.44% | 2.4천 |
|---|
| 2026.01.27 | ₩42,838 | ₩42,838 | ₩40,227 | ₩42,237 | -1.40% | 2.9천 |
|---|
| 2026.01.26 | ₩40,040 | ₩42,677 | ₩40,040 | ₩42,318 | +5.69% | 4.7만 |
|---|
| 2026.01.23 | ₩41,901 | ₩42,035 | ₩40,843 | ₩41,834 | -0.16% | 1.3천 |
|---|
| 2026.01.22 | ₩41,365 | ₩42,168 | ₩41,365 | ₩41,871 | +1.22% | 4.8천 |
|---|
| 2026.01.21 | ₩42,838 | ₩42,838 | ₩40,562 | ₩41,767 | -2.50% | 1.2만 |
|---|
| 2026.01.20 | ₩41,499 | ₩44,083 | ₩38,822 | ₩41,537 | +0.09% | 2.7만 |
|---|
| 2026.01.16 | ₩40,682 | ₩42,704 | ₩39,625 | ₩41,298 | +1.51% | 1.1만 |
|---|
| 2026.01.15 | ₩41,780 | ₩41,780 | ₩40,549 | ₩41,298 | -1.15% | 5.1천 |
|---|
| 2026.01.14 | ₩41,633 | ₩42,436 | ₩40,696 | ₩40,763 | -2.09% | 6.8천 |
|---|
| 2026.01.13 | ₩40,964 | ₩42,704 | ₩40,428 | ₩40,729 | -0.57% | 5.3천 |
|---|
| 2026.01.12 | ₩40,910 | ₩41,031 | ₩40,763 | ₩41,031 | +0.29% | 1.6천 |
|---|
| 2026.01.09 | ₩40,328 | ₩41,432 | ₩39,960 | ₩40,886 | +1.38% | 1.1만 |
|---|
| 2026.01.08 | ₩41,566 | ₩41,566 | ₩40,294 | ₩40,361 | -2.90% | 1.6천 |
|---|
| 2026.01.07 | ₩40,964 | ₩41,017 | ₩40,629 | ₩40,629 | -0.82% | 9.5천 |
|---|
| 2026.01.06 | ₩40,334 | ₩44,203 | ₩40,334 | ₩41,064 | +1.81% | 1.1만 |
|---|
| 2026.01.05 | ₩39,504 | ₩39,933 | ₩39,063 | ₩39,929 | +1.07% | 3.3천 |
|---|
| 2026.01.02 | ₩40,281 | ₩40,281 | ₩39,772 | ₩40,027 | -0.63% | 1.6천 |
|---|
| 2025.12.31 | ₩41,446 | ₩41,446 | ₩39,270 | ₩39,906 | -3.71% | 1만 |
|---|
| 2025.12.30 | ₩40,428 | ₩40,428 | ₩38,915 | ₩39,692 | -1.82% | 1.3만 |
|---|
| 2025.12.29 | ₩40,348 | ₩40,923 | ₩40,348 | ₩40,428 | +0.20% | 2.9천 |
|---|
| 2025.12.26 | ₩39,759 | ₩40,429 | ₩39,759 | ₩40,429 | +1.69% | 2.9천 |
|---|
| 2025.12.24 | ₩39,357 | ₩39,857 | ₩38,554 | ₩38,554 | -2.04% | 1.3천 |
|---|
| 2025.12.23 | ₩39,558 | ₩42,175 | ₩38,688 | ₩38,775 | -1.98% | 6천 |
|---|
| 2025.12.22 | ₩38,822 | ₩39,759 | ₩38,822 | ₩39,759 | +2.41% | 1.5천 |
|---|
| 2025.12.19 | ₩37,617 | ₩39,371 | ₩37,617 | ₩38,822 | +3.20% | 5.4천 |
|---|
| 2025.12.18 | ₩37,992 | ₩39,612 | ₩36,626 | ₩39,317 | +3.49% | 1.3만 |
|---|
| 2025.12.17 | ₩39,223 | ₩39,411 | ₩36,546 | ₩38,420 | -2.05% | 1.7만 |
|---|
| 2025.12.16 | ₩39,759 | ₩39,759 | ₩36,479 | ₩39,123 | -1.60% | 3.8천 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,562 | ₩38,554 | ₩39,491 | -2.64% | 4천 |
|---|
| 2025.12.12 | ₩38,822 | ₩40,160 | ₩34,806 | ₩37,483 | -3.45% | 1만 |
|---|
| 2025.12.11 | ₩40,160 | ₩40,160 | ₩38,152 | ₩38,822 | -3.33% | 7.7천 |
|---|
| 2025.12.10 | ₩38,808 | ₩38,808 | ₩37,389 | ₩37,818 | -2.55% | 5.4천 |
|---|
| 2025.12.09 | ₩40,415 | ₩42,838 | ₩37,095 | ₩38,364 | -5.07% | 6.6천 |
|---|
| 2025.12.08 | ₩39,491 | ₩40,657 | ₩37,814 | ₩40,657 | +2.95% | 4.4천 |
|---|
| 2025.12.05 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩40,160 | ₩40,160 | ₩37,415 | ₩38,420 | -4.33% | 2.3천 |
|---|
| 2025.12.03 | ₩38,554 | ₩39,089 | ₩36,412 | ₩37,609 | -2.45% | 5.6천 |
|---|
| 2025.12.02 | ₩39,464 | ₩39,464 | ₩37,902 | ₩38,761 | -1.78% | 4.1천 |
|---|
| 2025.12.01 | ₩41,499 | ₩44,029 | ₩40,027 | ₩41,379 | -0.29% | 1.5천 |
|---|
| 2025.11.28 | ₩37,617 | ₩40,830 | ₩36,144 | ₩38,795 | +3.13% | 7.1천 |
|---|
| 2025.11.26 | ₩39,424 | ₩40,227 | ₩39,424 | ₩39,464 | +0.10% | 2.3천 |
|---|
| 2025.11.25 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩38,554 | ₩38,719 | ₩38,079 | ₩38,079 | -1.23% | 1천 |
|---|
| 2025.11.21 | ₩38,019 | ₩38,434 | ₩35,877 | ₩37,911 | -0.28% | 6.4천 |
|---|
| 2025.11.20 | ₩37,885 | ₩41,579 | ₩35,803 | ₩38,956 | +2.83% | 1.7만 |
|---|
| 2025.11.19 | ₩37,617 | ₩38,695 | ₩36,332 | ₩38,695 | +2.86% | 2.8천 |
|---|
| 2025.11.18 | ₩38,902 | ₩39,023 | ₩38,889 | ₩38,909 | +0.02% | 7.9천 |
|---|
| 2025.11.17 | ₩39,384 | ₩39,518 | ₩39,330 | ₩39,330 | -0.14% | 1.7천 |
|---|
| 2025.11.14 | ₩39,397 | ₩39,612 | ₩39,397 | ₩39,471 | +0.19% | 2.5천 |
|---|
| 2025.11.13 | ₩39,853 | ₩39,853 | ₩39,545 | ₩39,545 | -0.77% | 4.7천 |
|---|
| 2025.11.12 | ₩39,940 | ₩39,940 | ₩39,940 | ₩39,940 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,759 | ₩39,832 | ₩39,759 | ₩39,832 | +0.19% | 4.4천 |
|---|
| 2025.11.10 | ₩39,745 | ₩39,779 | ₩39,705 | ₩39,739 | -0.02% | 1.4천 |
|---|
| 2025.11.07 | ₩38,654 | ₩39,089 | ₩38,099 | ₩38,782 | +0.33% | 7.1천 |
|---|
| 2025.11.06 | ₩39,558 | ₩39,558 | ₩39,156 | ₩39,170 | -0.98% | 2.4천 |
|---|
| 2025.11.05 | ₩39,438 | ₩39,438 | ₩39,223 | ₩39,344 | -0.24% | 6천 |
|---|
| 2025.11.04 | ₩39,558 | ₩39,558 | ₩39,364 | ₩39,364 | -0.49% | 2천 |
|---|
| 2025.11.03 | ₩40,201 | ₩40,267 | ₩40,134 | ₩40,147 | -0.13% | 1.4천 |
|---|
| 2025.10.31 | ₩39,759 | ₩39,799 | ₩35,877 | ₩39,692 | -0.17% | 1.9만 |
|---|
| 2025.10.30 | ₩39,786 | ₩39,786 | ₩39,745 | ₩39,765 | -0.05% | 1.7천 |
|---|
| 2025.10.29 | ₩40,093 | ₩40,093 | ₩40,000 | ₩40,000 | -0.23% | 800 |
|---|
| 2025.10.28 | ₩39,545 | ₩39,638 | ₩39,545 | ₩39,638 | +0.24% | 2.3천 |
|---|
| 2025.10.27 | ₩39,652 | ₩39,692 | ₩39,571 | ₩39,672 | +0.05% | 2.9천 |
|---|
| 2025.10.24 | ₩39,130 | ₩39,183 | ₩39,130 | ₩39,183 | +0.14% | 1천 |
|---|
| 2025.10.23 | ₩39,023 | ₩39,076 | ₩38,982 | ₩39,049 | +0.07% | 4천 |
|---|
| 2025.10.22 | ₩39,250 | ₩39,250 | ₩38,982 | ₩38,982 | -0.68% | 1.4천 |
|---|
| 2025.10.21 | ₩39,290 | ₩39,397 | ₩38,969 | ₩39,017 | -0.70% | 9.2천 |
|---|
| 2025.10.20 | ₩39,438 | ₩39,451 | ₩39,424 | ₩39,438 | 0.00% | 2.4천 |
|---|
| 2025.10.17 | ₩38,152 | ₩38,902 | ₩38,152 | ₩38,902 | +1.96% | 400 |
|---|
| 2025.10.16 | ₩39,089 | ₩39,089 | ₩38,869 | ₩38,869 | -0.57% | 3.8천 |
|---|
| 2025.10.15 | ₩37,563 | ₩38,913 | ₩37,563 | ₩38,594 | +2.74% | 6.7천 |
|---|
| 2025.10.14 | ₩37,911 | ₩38,072 | ₩37,859 | ₩37,914 | +0.01% | 9.6천 |
|---|
| 2025.10.13 | ₩37,778 | ₩38,353 | ₩37,778 | ₩38,259 | +1.28% | 1만 |
|---|
| 2025.10.10 | ₩37,952 | ₩38,554 | ₩37,472 | ₩37,472 | -1.26% | 7.1천 |
|---|