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 | ₩28,211 | ₩28,344 | ₩28,211 | ₩28,282 | +0.25% | 2천 |
| 2026.10.08 | ₩28,037 | ₩28,077 | ₩27,690 | ₩27,775 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,318 | ₩28,504 | ₩28,304 | ₩28,504 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,705 | ₩28,878 | ₩28,678 | ₩28,811 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,504 | ₩28,878 | ₩28,504 | ₩28,846 | +1.20% | 2천 |
| 2026.10.02 | ₩28,438 | ₩28,438 | ₩28,371 | ₩28,371 | -0.23% | 900 |
| 2026.10.01 | ₩28,625 | ₩28,731 | ₩28,451 | ₩28,619 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,758 | ₩28,758 | ₩28,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,718 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,851 | ₩28,858 | ₩28,851 | ₩28,858 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩28,985 | ₩28,985 | ₩28,958 | ₩28,958 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,639 | ₩29,723 | ₩29,599 | ₩29,706 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,832 | ₩29,832 | ₩29,832 | ₩29,832 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,386 | ₩30,386 | ₩30,207 | ₩30,207 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,893 | ₩30,920 | ₩30,826 | ₩30,900 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,693 | ₩30,840 | ₩30,693 | ₩30,840 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,133 | ₩30,213 | ₩30,119 | ₩30,213 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,759 | ₩29,812 | ₩29,759 | ₩29,776 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,779 | ₩29,826 | ₩29,612 | ₩29,639 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,464 | ₩29,545 | ₩29,464 | ₩29,523 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,492 | ₩29,585 | ₩29,492 | ₩29,585 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,706 | ₩29,732 | ₩29,686 | ₩29,686 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,585 | ₩29,585 | ₩29,492 | ₩29,492 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,146 | ₩30,146 | ₩29,892 | ₩29,931 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,359 | ₩30,359 | ₩30,266 | ₩30,333 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,199 | ₩30,335 | ₩30,199 | ₩30,335 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,079 | ₩30,286 | ₩30,079 | ₩30,249 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,266 | ₩30,346 | ₩30,239 | ₩30,310 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,466 | ₩30,533 | ₩30,413 | ₩30,426 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,067 | ₩31,067 | ₩30,853 | ₩30,871 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,173 | ₩31,320 | ₩30,960 | ₩31,000 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,280 | ₩31,280 | ₩31,147 | ₩31,148 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩30,973 | ₩31,000 | ₩30,947 | ₩30,973 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,680 | ₩30,786 | ₩30,680 | ₩30,786 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,746 | ₩30,773 | ₩30,640 | ₩30,706 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,681 | ₩31,694 | ₩31,614 | ₩31,614 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,240 | ₩31,467 | ₩31,200 | ₩31,460 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,560 | ₩31,614 | ₩31,454 | ₩31,574 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,535 | ₩32,575 | ₩32,228 | ₩32,281 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,748 | ₩32,775 | ₩32,668 | ₩32,675 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,028 | ₩32,134 | ₩31,987 | ₩32,041 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,028 | ₩32,094 | ₩31,974 | ₩31,987 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,521 | ₩32,521 | ₩32,415 | ₩32,465 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,401 | ₩32,401 | ₩32,228 | ₩32,285 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,615 | ₩32,668 | ₩32,601 | ₩32,641 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,788 | ₩32,951 | ₩32,761 | ₩32,951 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,188 | ₩32,415 | ₩32,188 | ₩32,334 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,481 | ₩32,495 | ₩32,334 | ₩32,348 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,560 | ₩31,961 | ₩31,560 | ₩31,954 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,947 | ₩31,067 | ₩30,947 | ₩31,067 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,133 | ₩31,400 | ₩31,107 | ₩31,400 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,800 | ₩31,173 | ₩30,786 | ₩31,173 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,394 | ₩31,400 | ₩31,280 | ₩31,320 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,040 | ₩31,254 | ₩31,027 | ₩31,147 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,334 | ₩32,348 | ₩32,254 | ₩32,348 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,894 | ₩31,907 | ₩31,627 | ₩31,707 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,134 | ₩32,134 | ₩31,934 | ₩31,975 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,441 | ₩32,441 | ₩32,380 | ₩32,408 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,068 | ₩33,122 | ₩33,015 | ₩33,108 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,520 | ₩31,827 | ₩31,507 | ₩31,706 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,454 | ₩31,730 | ₩31,440 | ₩31,682 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,029 | ₩34,029 | ₩33,889 | ₩33,889 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,069 | ₩34,269 | ₩34,043 | ₩34,061 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,389 | ₩33,415 | ₩33,042 | ₩33,128 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,269 | ₩34,416 | ₩34,269 | ₩34,312 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,164 | ₩35,337 | ₩35,097 | ₩35,326 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,776 | ₩33,802 | ₩33,656 | ₩33,722 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,616 | ₩33,682 | ₩33,295 | ₩33,478 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,576 | ₩33,616 | ₩33,414 | ₩33,602 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,749 | ₩33,869 | ₩32,775 | ₩32,995 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,843 | ₩35,204 | ₩34,803 | ₩34,985 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,564 | ₩35,751 | ₩35,537 | ₩35,719 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,430 | ₩35,057 | ₩34,430 | ₩34,974 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,109 | ₩34,416 | ₩34,043 | ₩34,342 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,284 | ₩35,284 | ₩35,010 | ₩35,010 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,443 | ₩34,443 | ₩34,203 | ₩34,275 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,043 | ₩34,229 | ₩34,043 | ₩34,085 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,297 | ₩35,324 | ₩35,230 | ₩35,309 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,843 | ₩35,043 | ₩34,843 | ₩34,977 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,403 | ₩34,403 | ₩33,921 | ₩33,921 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩33,963 | ₩33,963 | ₩33,786 | ₩33,786 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩33,989 | ₩34,056 | ₩33,963 | ₩34,056 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,895 | ₩32,975 | ₩32,795 | ₩32,935 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,548 | ₩33,215 | ₩32,548 | ₩33,202 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,122 | ₩33,175 | ₩32,788 | ₩32,788 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,736 | ₩33,736 | ₩33,055 | ₩33,342 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,866 | ₩32,908 | ₩32,748 | ₩32,748 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,736 | ₩33,816 | ₩33,143 | ₩33,143 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,670 | ₩34,716 | ₩34,643 | ₩34,703 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,683 | ₩34,696 | ₩34,550 | ₩34,574 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,696 | ₩34,877 | ₩34,670 | ₩34,704 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,255 | ₩33,549 | ₩33,255 | ₩33,429 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,029 | ₩34,163 | ₩33,909 | ₩33,909 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,229 | ₩34,470 | ₩34,176 | ₩34,403 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,243 | ₩34,323 | ₩34,209 | ₩34,264 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,496 | ₩34,594 | ₩34,496 | ₩34,594 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,495 | ₩33,762 | ₩33,495 | ₩33,733 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,362 | ₩33,696 | ₩33,215 | ₩33,633 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,842 | ₩34,043 | ₩33,736 | ₩34,043 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,442 | ₩33,549 | ₩33,389 | ₩33,477 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,469 | ₩33,469 | ₩33,255 | ₩33,339 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,482 | ₩33,482 | ₩33,189 | ₩33,237 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩33,963 | ₩34,176 | ₩33,869 | ₩34,095 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,390 | ₩35,164 | ₩34,390 | ₩35,108 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,762 | ₩33,922 | ₩33,602 | ₩33,836 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,936 | ₩34,069 | ₩33,909 | ₩34,037 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,122 | ₩33,309 | ₩33,122 | ₩33,162 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,402 | ₩33,402 | ₩33,002 | ₩33,050 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,868 | ₩33,341 | ₩32,868 | ₩33,341 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,455 | ₩32,481 | ₩32,401 | ₩32,421 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,441 | ₩32,548 | ₩32,326 | ₩32,326 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,361 | ₩32,521 | ₩32,360 | ₩32,360 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,961 | ₩32,308 | ₩31,894 | ₩32,301 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,654 | ₩31,654 | ₩31,494 | ₩31,522 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,320 | ₩31,440 | ₩31,320 | ₩31,434 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,787 | ₩31,841 | ₩31,770 | ₩31,770 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,667 | ₩31,854 | ₩31,667 | ₩31,851 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,947 | ₩31,947 | ₩31,722 | ₩31,722 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,294 | ₩32,294 | ₩32,148 | ₩32,228 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,081 | ₩32,094 | ₩31,647 | ₩31,647 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,308 | ₩32,321 | ₩32,174 | ₩32,234 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,321 | ₩32,468 | ₩32,317 | ₩32,317 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,934 | ₩31,934 | ₩31,827 | ₩31,834 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,254 | ₩31,354 | ₩31,254 | ₩31,354 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,187 | ₩31,388 | ₩31,187 | ₩31,388 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,560 | ₩30,851 | ₩30,533 | ₩30,851 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,560 | ₩30,560 | ₩30,429 | ₩30,429 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩29,992 | ₩29,992 | ₩29,992 | ₩29,992 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,079 | ₩30,086 | ₩29,942 | ₩30,020 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,438 | ₩28,631 | ₩28,438 | ₩28,631 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,571 | ₩28,825 | ₩28,504 | ₩28,673 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,705 | ₩28,831 | ₩28,705 | ₩28,831 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,132 | ₩29,265 | ₩29,132 | ₩29,221 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,731 | ₩29,204 | ₩28,731 | ₩29,204 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,698 | ₩28,698 | ₩28,698 | ₩28,698 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,905 | ₩28,905 | ₩28,678 | ₩28,678 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,745 | ₩28,998 | ₩28,745 | ₩28,843 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,572 | ₩29,599 | ₩29,479 | ₩29,585 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,811 | ₩29,025 | ₩28,811 | ₩28,958 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,332 | ₩29,425 | ₩29,078 | ₩29,245 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,439 | ₩29,439 | ₩28,958 | ₩28,973 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,372 | ₩29,772 | ₩29,372 | ₩29,742 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,213 | ₩30,253 | ₩29,832 | ₩29,832 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,359 | ₩30,426 | ₩30,266 | ₩30,299 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,480 | ₩30,586 | ₩30,480 | ₩30,520 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,359 | ₩30,359 | ₩30,026 | ₩30,034 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩29,986 | ₩29,999 | ₩29,875 | ₩29,875 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,453 | ₩30,453 | ₩30,313 | ₩30,431 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,560 | ₩30,826 | ₩30,458 | ₩30,458 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,225 | ₩29,796 | ₩29,225 | ₩29,796 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩28,972 | ₩29,305 | ₩28,972 | ₩29,145 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,172 | ₩29,198 | ₩28,878 | ₩29,076 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,198 | ₩29,332 | ₩29,185 | ₩29,312 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,706 | ₩29,706 | ₩28,344 | ₩28,851 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩29,972 | ₩30,253 | ₩29,972 | ₩30,253 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,413 | ₩30,560 | ₩30,386 | ₩30,443 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,780 | ₩30,780 | ₩30,439 | ₩30,642 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,040 | ₩31,193 | ₩31,040 | ₩31,193 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,826 | ₩31,040 | ₩30,826 | ₩31,000 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,387 | ₩31,387 | ₩31,008 | ₩31,033 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,480 | ₩31,007 | ₩30,460 | ₩31,007 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,853 | ₩31,013 | ₩30,853 | ₩30,973 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,169 | ₩31,294 | ₩31,107 | ₩31,139 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,947 | ₩30,973 | ₩30,907 | ₩30,931 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,520 | ₩30,840 | ₩30,513 | ₩30,806 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,213 | ₩31,213 | ₩30,640 | ₩30,770 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,254 | ₩31,314 | ₩31,107 | ₩31,267 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,454 | ₩31,494 | ₩31,360 | ₩31,406 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,187 | ₩31,360 | ₩31,187 | ₩31,316 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,693 | ₩31,149 | ₩30,693 | ₩31,149 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,800 | ₩30,800 | ₩30,346 | ₩30,413 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩30,973 | ₩30,973 | ₩30,586 | ₩30,597 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,173 | ₩31,240 | ₩30,720 | ₩31,040 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,487 | ₩31,600 | ₩31,334 | ₩31,367 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,048 | ₩32,081 | ₩31,560 | ₩31,630 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,334 | ₩32,348 | ₩31,761 | ₩32,042 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,281 | ₩32,281 | ₩32,174 | ₩32,254 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,308 | ₩32,354 | ₩32,254 | ₩32,341 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,148 | ₩32,161 | ₩31,974 | ₩32,108 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,188 | ₩32,468 | ₩32,174 | ₩32,436 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩33,002 | ₩33,002 | ₩32,548 | ₩32,584 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,334 | ₩32,455 | ₩32,128 | ₩32,368 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,841 | ₩31,986 | ₩31,627 | ₩31,655 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,641 | ₩32,641 | ₩32,334 | ₩32,441 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,615 | ₩32,882 | ₩32,521 | ₩32,728 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,481 | ₩32,481 | ₩32,274 | ₩32,350 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,588 | ₩32,588 | ₩32,268 | ₩32,370 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,575 | ₩33,136 | ₩32,575 | ₩33,136 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,961 | ₩32,161 | ₩31,934 | ₩32,117 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,081 | ₩32,188 | ₩31,921 | ₩32,141 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,148 | ₩33,119 | ₩31,974 | ₩32,024 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,508 | ₩32,508 | ₩32,161 | ₩32,168 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,308 | ₩32,341 | ₩31,934 | ₩32,341 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,947 | ₩32,100 | ₩31,867 | ₩32,056 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,013 | ₩31,040 | ₩30,960 | ₩31,025 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,347 | ₩31,360 | ₩31,334 | ₩31,334 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,040 | ₩31,160 | ₩31,005 | ₩31,153 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,395 | ₩31,500 | ₩31,395 | ₩31,467 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,307 | ₩31,307 | ₩31,280 | ₩31,294 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,053 | ₩31,250 | ₩31,053 | ₩31,219 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,187 | ₩31,200 | ₩31,080 | ₩31,193 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,853 | ₩30,907 | ₩30,697 | ₩30,733 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,680 | ₩30,700 | ₩30,573 | ₩30,606 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,720 | ₩30,726 | ₩30,581 | ₩30,581 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,403 | ₩30,480 | ₩30,291 | ₩30,480 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,904 | ₩30,904 | ₩30,626 | ₩30,692 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,667 | ₩31,667 | ₩31,107 | ₩31,247 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,200 | ₩31,387 | ₩31,120 | ₩31,379 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,480 | ₩31,570 | ₩31,440 | ₩31,570 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,440 | ₩31,440 | ₩31,240 | ₩31,299 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,520 | ₩31,520 | ₩31,360 | ₩31,380 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,200 | ₩31,320 | ₩31,147 | ₩31,197 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩31,000 | ₩31,000 | ₩30,873 | ₩30,940 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,533 | ₩31,347 | ₩30,498 | ₩30,680 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,027 | ₩31,027 | ₩30,786 | ₩30,900 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,147 | ₩31,427 | ₩31,147 | ₩31,280 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,936 | ₩30,960 | ₩30,893 | ₩30,927 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,800 | ₩30,828 | ₩30,741 | ₩30,741 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,613 | ₩30,720 | ₩30,426 | ₩30,566 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,093 | ₩30,306 | ₩30,093 | ₩30,250 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,555 | ₩29,759 | ₩29,238 | ₩29,698 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,546 | ₩30,560 | ₩29,786 | ₩29,824 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,653 | ₩30,721 | ₩30,506 | ₩30,518 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,693 | ₩30,960 | ₩30,693 | ₩30,919 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,053 | ₩31,093 | ₩30,852 | ₩30,852 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,147 | ₩31,267 | ₩31,067 | ₩31,067 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,121 | ₩32,121 | ₩31,627 | ₩31,766 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,600 | ₩31,667 | ₩31,494 | ₩31,637 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,734 | ₩31,861 | ₩31,734 | ₩31,755 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩32,001 | ₩32,117 | ₩31,987 | ₩32,117 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,707 | ₩31,905 | ₩31,560 | ₩31,905 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,270 | ₩32,314 | ₩32,068 | ₩32,170 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,574 | ₩31,761 | ₩31,534 | ₩31,725 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,641 | ₩32,308 | ₩31,520 | ₩31,591 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,348 | ₩32,348 | ₩32,201 | ₩32,233 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,241 | ₩32,362 | ₩32,214 | ₩32,362 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,122 | ₩33,122 | ₩32,882 | ₩32,908 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,616 | ₩33,730 | ₩33,522 | ₩33,590 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,215 | ₩33,242 | ₩33,068 | ₩33,242 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,309 | ₩33,455 | ₩33,282 | ₩33,355 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,110 | ₩35,230 | ₩32,695 | ₩32,708 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,041 | ₩32,254 | ₩31,987 | ₩32,137 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,854 | ₩31,857 | ₩31,654 | ₩31,713 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,934 | ₩31,987 | ₩31,934 | ₩31,937 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,762 | ₩31,929 | ₩31,762 | ₩31,929 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,160 | ₩31,547 | ₩31,160 | ₩31,446 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,907 | ₩32,041 | ₩31,867 | ₩31,871 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,094 | ₩32,094 | ₩31,739 | ₩31,914 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,294 | ₩31,681 | ₩31,080 | ₩31,422 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,241 | ₩32,415 | ₩32,241 | ₩32,268 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,122 | ₩33,122 | ₩31,255 | ₩31,476 | -4.97% | 9.5천 |
|---|