시장 데이터를 불러오는 중
전체 종목
Rayliant-ChinaAMC Transformative China Tech ETF 과거 주가
Rayliant-ChinaAMC Transformative China Tech ETF · CNQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayliant-ChinaAMC Transformative China Tech ETF · CNQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,328 | ₩28,462 | ₩28,328 | ₩28,399 | +0.25% | 2천 |
| 2026.10.08 | ₩28,154 | ₩28,194 | ₩27,805 | ₩27,890 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,435 | ₩28,623 | ₩28,422 | ₩28,623 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,824 | ₩28,998 | ₩28,797 | ₩28,931 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,623 | ₩28,998 | ₩28,623 | ₩28,966 | +1.20% | 2천 |
| 2026.10.02 | ₩28,556 | ₩28,556 | ₩28,489 | ₩28,489 | -0.23% | 900 |
| 2026.10.01 | ₩28,743 | ₩28,851 | ₩28,569 | ₩28,738 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,877 | ₩28,877 | ₩28,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,837 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,971 | ₩28,978 | ₩28,971 | ₩28,978 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩29,105 | ₩29,105 | ₩29,078 | ₩29,078 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,762 | ₩29,846 | ₩29,722 | ₩29,829 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,512 | ₩30,512 | ₩30,333 | ₩30,333 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩31,021 | ₩31,048 | ₩30,954 | ₩31,028 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,820 | ₩30,968 | ₩30,820 | ₩30,968 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,258 | ₩30,338 | ₩30,244 | ₩30,338 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,882 | ₩29,936 | ₩29,882 | ₩29,900 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,903 | ₩29,949 | ₩29,735 | ₩29,762 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,586 | ₩29,668 | ₩29,586 | ₩29,645 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,614 | ₩29,708 | ₩29,614 | ₩29,708 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,829 | ₩29,856 | ₩29,809 | ₩29,809 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,708 | ₩29,708 | ₩29,614 | ₩29,614 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,271 | ₩30,271 | ₩30,016 | ₩30,055 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,485 | ₩30,485 | ₩30,392 | ₩30,459 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,325 | ₩30,461 | ₩30,325 | ₩30,461 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,204 | ₩30,412 | ₩30,204 | ₩30,374 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,472 | ₩30,365 | ₩30,436 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,593 | ₩30,660 | ₩30,539 | ₩30,552 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,196 | ₩31,196 | ₩30,981 | ₩30,999 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,303 | ₩31,450 | ₩31,088 | ₩31,129 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,410 | ₩31,410 | ₩31,276 | ₩31,277 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩31,102 | ₩31,129 | ₩31,075 | ₩31,102 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,807 | ₩30,914 | ₩30,807 | ₩30,914 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,874 | ₩30,901 | ₩30,767 | ₩30,834 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,812 | ₩31,825 | ₩31,745 | ₩31,745 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,370 | ₩31,598 | ₩31,330 | ₩31,591 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,691 | ₩31,745 | ₩31,584 | ₩31,705 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,670 | ₩32,710 | ₩32,361 | ₩32,415 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,884 | ₩32,911 | ₩32,804 | ₩32,810 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,160 | ₩32,268 | ₩32,120 | ₩32,174 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,160 | ₩32,227 | ₩32,107 | ₩32,120 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,656 | ₩32,656 | ₩32,549 | ₩32,600 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,536 | ₩32,536 | ₩32,361 | ₩32,419 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,750 | ₩32,804 | ₩32,737 | ₩32,777 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,924 | ₩33,088 | ₩32,897 | ₩33,088 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,321 | ₩32,549 | ₩32,321 | ₩32,469 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,616 | ₩32,629 | ₩32,469 | ₩32,482 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,691 | ₩32,093 | ₩31,691 | ₩32,087 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩31,075 | ₩31,196 | ₩31,075 | ₩31,196 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,263 | ₩31,531 | ₩31,236 | ₩31,531 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,928 | ₩31,303 | ₩30,914 | ₩31,303 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,524 | ₩31,531 | ₩31,410 | ₩31,450 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,169 | ₩31,383 | ₩31,155 | ₩31,276 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,469 | ₩32,482 | ₩32,388 | ₩32,482 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩32,026 | ₩32,040 | ₩31,758 | ₩31,839 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,268 | ₩32,268 | ₩32,067 | ₩32,108 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,576 | ₩32,576 | ₩32,514 | ₩32,542 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,259 | ₩33,152 | ₩33,246 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,651 | ₩31,959 | ₩31,638 | ₩31,838 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,584 | ₩31,862 | ₩31,571 | ₩31,813 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,171 | ₩34,171 | ₩34,030 | ₩34,030 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,211 | ₩34,412 | ₩34,184 | ₩34,203 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,554 | ₩33,179 | ₩33,266 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,412 | ₩34,559 | ₩34,412 | ₩34,455 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,310 | ₩35,484 | ₩35,243 | ₩35,473 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,916 | ₩33,943 | ₩33,795 | ₩33,862 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,755 | ₩33,822 | ₩33,434 | ₩33,617 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,715 | ₩33,755 | ₩33,553 | ₩33,742 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,889 | ₩34,010 | ₩32,911 | ₩33,132 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,988 | ₩35,350 | ₩34,948 | ₩35,130 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,712 | ₩35,899 | ₩35,685 | ₩35,867 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,573 | ₩35,202 | ₩34,573 | ₩35,119 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,251 | ₩34,559 | ₩34,184 | ₩34,484 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,430 | ₩35,430 | ₩35,155 | ₩35,155 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,586 | ₩34,586 | ₩34,345 | ₩34,417 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,184 | ₩34,372 | ₩34,184 | ₩34,227 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,444 | ₩35,470 | ₩35,377 | ₩35,456 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,988 | ₩35,189 | ₩34,988 | ₩35,122 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,546 | ₩34,546 | ₩34,062 | ₩34,062 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩34,104 | ₩34,104 | ₩33,927 | ₩33,927 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩34,130 | ₩34,197 | ₩34,104 | ₩34,197 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩33,031 | ₩33,112 | ₩32,931 | ₩33,072 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,683 | ₩33,353 | ₩32,683 | ₩33,340 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,259 | ₩33,313 | ₩32,924 | ₩32,924 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,876 | ₩33,876 | ₩33,192 | ₩33,480 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩33,002 | ₩33,045 | ₩32,884 | ₩32,884 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,876 | ₩33,956 | ₩33,281 | ₩33,281 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,814 | ₩34,861 | ₩34,787 | ₩34,847 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,827 | ₩34,841 | ₩34,693 | ₩34,717 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,841 | ₩35,021 | ₩34,814 | ₩34,849 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,393 | ₩33,688 | ₩33,393 | ₩33,567 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,305 | ₩34,050 | ₩34,050 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,372 | ₩34,613 | ₩34,318 | ₩34,546 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,385 | ₩34,465 | ₩34,351 | ₩34,406 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,640 | ₩34,737 | ₩34,640 | ₩34,737 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,903 | ₩33,635 | ₩33,873 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,501 | ₩33,836 | ₩33,353 | ₩33,773 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,983 | ₩34,184 | ₩33,876 | ₩34,184 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,581 | ₩33,688 | ₩33,527 | ₩33,616 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,608 | ₩33,608 | ₩33,393 | ₩33,478 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,621 | ₩33,326 | ₩33,375 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩34,104 | ₩34,318 | ₩34,010 | ₩34,236 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,532 | ₩35,310 | ₩34,532 | ₩35,253 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,903 | ₩34,063 | ₩33,742 | ₩33,976 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩34,077 | ₩34,211 | ₩34,050 | ₩34,179 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,259 | ₩33,447 | ₩33,259 | ₩33,299 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,541 | ₩33,541 | ₩33,139 | ₩33,187 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩33,005 | ₩33,479 | ₩33,005 | ₩33,479 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,589 | ₩32,616 | ₩32,536 | ₩32,556 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,576 | ₩32,683 | ₩32,461 | ₩32,461 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,495 | ₩32,656 | ₩32,494 | ₩32,494 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩32,093 | ₩32,442 | ₩32,026 | ₩32,435 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,785 | ₩31,785 | ₩31,624 | ₩31,653 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,450 | ₩31,571 | ₩31,450 | ₩31,564 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,919 | ₩31,973 | ₩31,902 | ₩31,902 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,799 | ₩31,986 | ₩31,799 | ₩31,984 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩32,080 | ₩32,080 | ₩31,854 | ₩31,854 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,428 | ₩32,428 | ₩32,281 | ₩32,361 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,214 | ₩32,227 | ₩31,779 | ₩31,779 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,442 | ₩32,455 | ₩32,308 | ₩32,368 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,455 | ₩32,603 | ₩32,451 | ₩32,451 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩32,067 | ₩32,067 | ₩31,959 | ₩31,966 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,383 | ₩31,484 | ₩31,383 | ₩31,484 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,316 | ₩31,519 | ₩31,316 | ₩31,519 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,686 | ₩30,979 | ₩30,660 | ₩30,979 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,686 | ₩30,686 | ₩30,555 | ₩30,555 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,204 | ₩30,211 | ₩30,066 | ₩30,145 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,556 | ₩28,750 | ₩28,556 | ₩28,750 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,690 | ₩28,944 | ₩28,623 | ₩28,792 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,824 | ₩28,951 | ₩28,824 | ₩28,951 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,253 | ₩29,387 | ₩29,253 | ₩29,342 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,851 | ₩29,325 | ₩28,851 | ₩29,325 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,817 | ₩28,817 | ₩28,817 | ₩28,817 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩29,025 | ₩29,025 | ₩28,797 | ₩28,797 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,864 | ₩29,119 | ₩28,864 | ₩28,963 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,695 | ₩29,722 | ₩29,601 | ₩29,708 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,931 | ₩29,145 | ₩28,931 | ₩29,078 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,454 | ₩29,547 | ₩29,199 | ₩29,367 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,561 | ₩29,561 | ₩29,078 | ₩29,093 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,494 | ₩29,896 | ₩29,494 | ₩29,865 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,338 | ₩30,378 | ₩29,956 | ₩29,956 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,485 | ₩30,552 | ₩30,392 | ₩30,425 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,606 | ₩30,713 | ₩30,606 | ₩30,646 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,485 | ₩30,485 | ₩30,150 | ₩30,158 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩30,110 | ₩30,124 | ₩29,999 | ₩29,999 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,579 | ₩30,579 | ₩30,439 | ₩30,558 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,686 | ₩30,954 | ₩30,585 | ₩30,585 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,346 | ₩29,920 | ₩29,346 | ₩29,920 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩29,092 | ₩29,427 | ₩29,092 | ₩29,266 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,293 | ₩29,320 | ₩28,998 | ₩29,196 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,320 | ₩29,454 | ₩29,306 | ₩29,434 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,829 | ₩29,829 | ₩28,462 | ₩28,971 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩30,097 | ₩30,378 | ₩30,097 | ₩30,378 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,539 | ₩30,686 | ₩30,512 | ₩30,570 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,908 | ₩30,908 | ₩30,566 | ₩30,770 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,169 | ₩31,323 | ₩31,169 | ₩31,323 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,954 | ₩31,169 | ₩30,954 | ₩31,129 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,517 | ₩31,517 | ₩31,137 | ₩31,162 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,606 | ₩31,135 | ₩30,586 | ₩31,135 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,981 | ₩31,142 | ₩30,981 | ₩31,102 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,299 | ₩31,423 | ₩31,236 | ₩31,268 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩31,075 | ₩31,102 | ₩31,035 | ₩31,059 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,646 | ₩30,968 | ₩30,640 | ₩30,934 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,343 | ₩31,343 | ₩30,767 | ₩30,898 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,383 | ₩31,444 | ₩31,236 | ₩31,397 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,584 | ₩31,624 | ₩31,490 | ₩31,536 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,316 | ₩31,490 | ₩31,316 | ₩31,446 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,820 | ₩31,279 | ₩30,820 | ₩31,279 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,928 | ₩30,928 | ₩30,472 | ₩30,539 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩31,102 | ₩31,102 | ₩30,713 | ₩30,724 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,303 | ₩31,370 | ₩30,847 | ₩31,169 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,618 | ₩31,732 | ₩31,464 | ₩31,497 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,181 | ₩32,214 | ₩31,691 | ₩31,761 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,469 | ₩32,482 | ₩31,892 | ₩32,175 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,415 | ₩32,415 | ₩32,308 | ₩32,388 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,442 | ₩32,489 | ₩32,388 | ₩32,475 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,281 | ₩32,294 | ₩32,107 | ₩32,241 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,321 | ₩32,603 | ₩32,308 | ₩32,571 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩33,139 | ₩33,139 | ₩32,683 | ₩32,719 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,469 | ₩32,589 | ₩32,261 | ₩32,502 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,973 | ₩32,119 | ₩31,758 | ₩31,787 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,777 | ₩32,777 | ₩32,469 | ₩32,576 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,750 | ₩33,018 | ₩32,656 | ₩32,864 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,616 | ₩32,616 | ₩32,408 | ₩32,485 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,723 | ₩32,723 | ₩32,402 | ₩32,505 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,710 | ₩33,274 | ₩32,710 | ₩33,274 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩32,093 | ₩32,294 | ₩32,067 | ₩32,250 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,214 | ₩32,321 | ₩32,053 | ₩32,274 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,281 | ₩33,257 | ₩32,107 | ₩32,156 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,643 | ₩32,643 | ₩32,294 | ₩32,301 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,442 | ₩32,475 | ₩32,067 | ₩32,475 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩32,080 | ₩32,233 | ₩32,000 | ₩32,189 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,142 | ₩31,169 | ₩31,088 | ₩31,154 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,477 | ₩31,490 | ₩31,464 | ₩31,464 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,169 | ₩31,289 | ₩31,134 | ₩31,283 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,525 | ₩31,631 | ₩31,525 | ₩31,598 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,437 | ₩31,437 | ₩31,410 | ₩31,423 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,182 | ₩31,379 | ₩31,182 | ₩31,348 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,316 | ₩31,330 | ₩31,209 | ₩31,323 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,981 | ₩31,035 | ₩30,824 | ₩30,861 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,807 | ₩30,827 | ₩30,700 | ₩30,733 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,847 | ₩30,854 | ₩30,708 | ₩30,708 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,530 | ₩30,606 | ₩30,417 | ₩30,606 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩31,032 | ₩31,032 | ₩30,753 | ₩30,819 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,799 | ₩31,799 | ₩31,236 | ₩31,377 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,330 | ₩31,517 | ₩31,249 | ₩31,509 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,611 | ₩31,701 | ₩31,571 | ₩31,701 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,571 | ₩31,571 | ₩31,370 | ₩31,429 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,651 | ₩31,651 | ₩31,490 | ₩31,511 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,330 | ₩31,450 | ₩31,276 | ₩31,327 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩31,129 | ₩31,129 | ₩31,001 | ₩31,068 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,660 | ₩31,477 | ₩30,625 | ₩30,807 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,155 | ₩31,155 | ₩30,914 | ₩31,028 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,276 | ₩31,557 | ₩31,276 | ₩31,410 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩31,064 | ₩31,088 | ₩31,021 | ₩31,055 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,928 | ₩30,956 | ₩30,869 | ₩30,869 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,740 | ₩30,847 | ₩30,552 | ₩30,693 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,217 | ₩30,432 | ₩30,217 | ₩30,376 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,677 | ₩29,882 | ₩29,360 | ₩29,821 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,673 | ₩30,686 | ₩29,909 | ₩29,948 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,780 | ₩30,849 | ₩30,633 | ₩30,645 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,820 | ₩31,088 | ₩30,820 | ₩31,047 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,182 | ₩31,222 | ₩30,980 | ₩30,980 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,276 | ₩31,397 | ₩31,196 | ₩31,196 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,254 | ₩32,254 | ₩31,758 | ₩31,898 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,732 | ₩31,799 | ₩31,624 | ₩31,768 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,866 | ₩31,993 | ₩31,866 | ₩31,887 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩32,134 | ₩32,250 | ₩32,120 | ₩32,250 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,839 | ₩32,037 | ₩31,691 | ₩32,037 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,404 | ₩32,449 | ₩32,201 | ₩32,304 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,705 | ₩31,892 | ₩31,665 | ₩31,856 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,772 | ₩32,442 | ₩31,651 | ₩31,722 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,482 | ₩32,482 | ₩32,335 | ₩32,367 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,375 | ₩32,497 | ₩32,348 | ₩32,497 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,259 | ₩33,259 | ₩33,018 | ₩33,045 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,755 | ₩33,870 | ₩33,661 | ₩33,730 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,353 | ₩33,380 | ₩33,206 | ₩33,380 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,447 | ₩33,594 | ₩33,420 | ₩33,494 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,256 | ₩35,377 | ₩32,830 | ₩32,844 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,174 | ₩32,388 | ₩32,120 | ₩32,270 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,986 | ₩31,989 | ₩31,785 | ₩31,844 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,069 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,894 | ₩32,061 | ₩31,894 | ₩32,061 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,289 | ₩31,678 | ₩31,289 | ₩31,576 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩32,040 | ₩32,174 | ₩32,000 | ₩32,004 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,227 | ₩32,227 | ₩31,871 | ₩32,047 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,423 | ₩31,812 | ₩31,209 | ₩31,552 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,375 | ₩32,549 | ₩32,375 | ₩32,402 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,259 | ₩33,259 | ₩31,385 | ₩31,607 | -4.97% | 9.5천 |
|---|