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 | ₩28,243 | ₩28,377 | ₩28,243 | ₩28,314 | +0.25% | 2천 |
| 2026.10.08 | ₩28,070 | ₩28,110 | ₩27,722 | ₩27,806 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,350 | ₩28,537 | ₩28,337 | ₩28,537 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,738 | ₩28,911 | ₩28,711 | ₩28,844 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,537 | ₩28,911 | ₩28,537 | ₩28,879 | +1.20% | 2천 |
| 2026.10.02 | ₩28,470 | ₩28,470 | ₩28,404 | ₩28,404 | -0.23% | 900 |
| 2026.10.01 | ₩28,657 | ₩28,764 | ₩28,484 | ₩28,652 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,791 | ₩28,791 | ₩28,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,751 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,885 | ₩28,891 | ₩28,885 | ₩28,891 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩29,018 | ₩29,018 | ₩28,991 | ₩28,991 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,673 | ₩29,757 | ₩29,633 | ₩29,740 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,421 | ₩30,421 | ₩30,242 | ₩30,242 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,929 | ₩30,955 | ₩30,862 | ₩30,935 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,728 | ₩30,875 | ₩30,728 | ₩30,875 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,167 | ₩30,247 | ₩30,154 | ₩30,247 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,793 | ₩29,846 | ₩29,793 | ₩29,810 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,813 | ₩29,860 | ₩29,646 | ₩29,673 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,498 | ₩29,579 | ₩29,498 | ₩29,557 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,526 | ₩29,619 | ₩29,526 | ₩29,619 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,740 | ₩29,766 | ₩29,720 | ₩29,720 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,619 | ₩29,619 | ₩29,526 | ₩29,526 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,180 | ₩30,180 | ₩29,927 | ₩29,965 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,394 | ₩30,394 | ₩30,301 | ₩30,368 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,234 | ₩30,370 | ₩30,234 | ₩30,370 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,114 | ₩30,321 | ₩30,114 | ₩30,283 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,301 | ₩30,381 | ₩30,274 | ₩30,345 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,501 | ₩30,568 | ₩30,448 | ₩30,461 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,102 | ₩31,102 | ₩30,889 | ₩30,906 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,209 | ₩31,356 | ₩30,995 | ₩31,036 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,316 | ₩31,316 | ₩31,182 | ₩31,184 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩31,009 | ₩31,036 | ₩30,982 | ₩31,009 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,715 | ₩30,822 | ₩30,715 | ₩30,822 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,782 | ₩30,808 | ₩30,675 | ₩30,742 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,717 | ₩31,730 | ₩31,650 | ₩31,650 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,276 | ₩31,503 | ₩31,236 | ₩31,496 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,597 | ₩31,650 | ₩31,490 | ₩31,610 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,572 | ₩32,612 | ₩32,265 | ₩32,318 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,786 | ₩32,812 | ₩32,706 | ₩32,712 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,064 | ₩32,171 | ₩32,024 | ₩32,078 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,064 | ₩32,131 | ₩32,011 | ₩32,024 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,559 | ₩32,559 | ₩32,452 | ₩32,502 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,438 | ₩32,438 | ₩32,265 | ₩32,322 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,652 | ₩32,706 | ₩32,639 | ₩32,679 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,826 | ₩32,989 | ₩32,799 | ₩32,989 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,225 | ₩32,452 | ₩32,225 | ₩32,372 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,518 | ₩32,532 | ₩32,372 | ₩32,385 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,597 | ₩31,997 | ₩31,597 | ₩31,991 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,982 | ₩31,102 | ₩30,982 | ₩31,102 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,169 | ₩31,436 | ₩31,142 | ₩31,436 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,835 | ₩31,209 | ₩30,822 | ₩31,209 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,430 | ₩31,436 | ₩31,316 | ₩31,356 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,076 | ₩31,289 | ₩31,062 | ₩31,182 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,372 | ₩32,385 | ₩32,291 | ₩32,385 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,931 | ₩31,944 | ₩31,663 | ₩31,744 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,171 | ₩32,171 | ₩31,971 | ₩32,012 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,478 | ₩32,478 | ₩32,417 | ₩32,445 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,106 | ₩33,160 | ₩33,053 | ₩33,146 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,557 | ₩31,864 | ₩31,543 | ₩31,742 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,490 | ₩31,766 | ₩31,476 | ₩31,718 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,068 | ₩34,068 | ₩33,928 | ₩33,928 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,108 | ₩34,309 | ₩34,082 | ₩34,100 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,427 | ₩33,454 | ₩33,080 | ₩33,166 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,309 | ₩34,456 | ₩34,309 | ₩34,351 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,204 | ₩35,378 | ₩35,137 | ₩35,367 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,814 | ₩33,841 | ₩33,694 | ₩33,761 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,654 | ₩33,721 | ₩33,333 | ₩33,516 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,614 | ₩33,654 | ₩33,452 | ₩33,641 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,788 | ₩33,908 | ₩32,812 | ₩33,033 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,883 | ₩35,244 | ₩34,843 | ₩35,025 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,605 | ₩35,792 | ₩35,578 | ₩35,760 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,469 | ₩35,097 | ₩34,469 | ₩35,014 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,148 | ₩34,456 | ₩34,082 | ₩34,381 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,324 | ₩35,324 | ₩35,050 | ₩35,050 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,482 | ₩34,482 | ₩34,242 | ₩34,314 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,082 | ₩34,269 | ₩34,082 | ₩34,124 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,337 | ₩35,364 | ₩35,271 | ₩35,349 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,883 | ₩35,084 | ₩34,883 | ₩35,017 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,442 | ₩34,442 | ₩33,960 | ₩33,960 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩34,001 | ₩34,001 | ₩33,825 | ₩33,825 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩34,028 | ₩34,095 | ₩34,001 | ₩34,095 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,933 | ₩33,013 | ₩32,832 | ₩32,973 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,585 | ₩33,253 | ₩32,585 | ₩33,240 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,160 | ₩33,213 | ₩32,826 | ₩32,826 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,774 | ₩33,774 | ₩33,093 | ₩33,380 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,903 | ₩32,946 | ₩32,786 | ₩32,786 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,774 | ₩33,854 | ₩33,181 | ₩33,181 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,710 | ₩34,756 | ₩34,683 | ₩34,743 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,723 | ₩34,736 | ₩34,589 | ₩34,613 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,736 | ₩34,917 | ₩34,710 | ₩34,744 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,293 | ₩33,587 | ₩33,293 | ₩33,467 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,068 | ₩34,202 | ₩33,948 | ₩33,948 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,269 | ₩34,509 | ₩34,215 | ₩34,442 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,282 | ₩34,362 | ₩34,249 | ₩34,303 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,536 | ₩34,633 | ₩34,536 | ₩34,633 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,534 | ₩33,801 | ₩33,534 | ₩33,772 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,400 | ₩33,734 | ₩33,253 | ₩33,671 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,881 | ₩34,082 | ₩33,774 | ₩34,082 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,480 | ₩33,587 | ₩33,427 | ₩33,515 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,507 | ₩33,507 | ₩33,293 | ₩33,378 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,520 | ₩33,520 | ₩33,227 | ₩33,275 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩34,001 | ₩34,215 | ₩33,908 | ₩34,134 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,429 | ₩35,204 | ₩34,429 | ₩35,148 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,801 | ₩33,961 | ₩33,641 | ₩33,875 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,975 | ₩34,108 | ₩33,948 | ₩34,076 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,160 | ₩33,347 | ₩33,160 | ₩33,200 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,440 | ₩33,440 | ₩33,040 | ₩33,088 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,906 | ₩33,379 | ₩32,906 | ₩33,379 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,492 | ₩32,518 | ₩32,438 | ₩32,458 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,478 | ₩32,585 | ₩32,364 | ₩32,364 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,398 | ₩32,559 | ₩32,397 | ₩32,397 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,997 | ₩32,345 | ₩31,931 | ₩32,338 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,690 | ₩31,690 | ₩31,530 | ₩31,558 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,356 | ₩31,476 | ₩31,356 | ₩31,470 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,824 | ₩31,877 | ₩31,806 | ₩31,806 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,704 | ₩31,891 | ₩31,704 | ₩31,888 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,984 | ₩31,984 | ₩31,758 | ₩31,758 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,331 | ₩32,331 | ₩32,184 | ₩32,265 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,118 | ₩32,131 | ₩31,683 | ₩31,683 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,345 | ₩32,358 | ₩32,211 | ₩32,271 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,358 | ₩32,505 | ₩32,354 | ₩32,354 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,971 | ₩31,971 | ₩31,864 | ₩31,871 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,289 | ₩31,390 | ₩31,289 | ₩31,390 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,223 | ₩31,424 | ₩31,223 | ₩31,424 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,595 | ₩30,886 | ₩30,568 | ₩30,886 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,595 | ₩30,595 | ₩30,464 | ₩30,464 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,114 | ₩30,120 | ₩29,976 | ₩30,055 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,470 | ₩28,664 | ₩28,470 | ₩28,664 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,604 | ₩28,858 | ₩28,537 | ₩28,706 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,738 | ₩28,864 | ₩28,738 | ₩28,864 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,165 | ₩29,299 | ₩29,165 | ₩29,255 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,764 | ₩29,237 | ₩28,764 | ₩29,237 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,938 | ₩28,938 | ₩28,711 | ₩28,711 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,778 | ₩29,031 | ₩28,778 | ₩28,877 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,606 | ₩29,633 | ₩29,512 | ₩29,619 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,844 | ₩29,058 | ₩28,844 | ₩28,991 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,365 | ₩29,459 | ₩29,112 | ₩29,279 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,472 | ₩29,472 | ₩28,991 | ₩29,006 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,406 | ₩29,806 | ₩29,406 | ₩29,776 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,247 | ₩30,287 | ₩29,867 | ₩29,867 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,394 | ₩30,461 | ₩30,301 | ₩30,334 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,514 | ₩30,621 | ₩30,514 | ₩30,555 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,394 | ₩30,394 | ₩30,060 | ₩30,068 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩30,020 | ₩30,034 | ₩29,909 | ₩29,909 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,488 | ₩30,488 | ₩30,347 | ₩30,466 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,595 | ₩30,862 | ₩30,493 | ₩30,493 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,259 | ₩29,830 | ₩29,259 | ₩29,830 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩29,005 | ₩29,339 | ₩29,005 | ₩29,178 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,205 | ₩29,232 | ₩28,911 | ₩29,109 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,232 | ₩29,365 | ₩29,219 | ₩29,345 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,740 | ₩29,740 | ₩28,377 | ₩28,885 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩30,007 | ₩30,287 | ₩30,007 | ₩30,287 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,448 | ₩30,595 | ₩30,421 | ₩30,478 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,815 | ₩30,815 | ₩30,474 | ₩30,677 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,076 | ₩31,229 | ₩31,076 | ₩31,229 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,862 | ₩31,076 | ₩30,862 | ₩31,036 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,423 | ₩31,423 | ₩31,044 | ₩31,069 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,514 | ₩31,042 | ₩30,494 | ₩31,042 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,889 | ₩31,049 | ₩30,889 | ₩31,009 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,205 | ₩31,329 | ₩31,142 | ₩31,174 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,982 | ₩31,009 | ₩30,942 | ₩30,966 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,555 | ₩30,875 | ₩30,548 | ₩30,842 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,249 | ₩31,249 | ₩30,675 | ₩30,806 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,289 | ₩31,349 | ₩31,142 | ₩31,303 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,490 | ₩31,530 | ₩31,396 | ₩31,442 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,223 | ₩31,396 | ₩31,223 | ₩31,352 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,728 | ₩31,185 | ₩30,728 | ₩31,185 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,835 | ₩30,835 | ₩30,381 | ₩30,448 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩31,009 | ₩31,009 | ₩30,621 | ₩30,632 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,209 | ₩31,276 | ₩30,755 | ₩31,076 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,523 | ₩31,637 | ₩31,370 | ₩31,403 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,084 | ₩32,118 | ₩31,597 | ₩31,666 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,372 | ₩32,385 | ₩31,797 | ₩32,079 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,318 | ₩32,318 | ₩32,211 | ₩32,291 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,345 | ₩32,392 | ₩32,291 | ₩32,378 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,184 | ₩32,198 | ₩32,011 | ₩32,144 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,225 | ₩32,505 | ₩32,211 | ₩32,473 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩33,040 | ₩33,040 | ₩32,585 | ₩32,621 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,372 | ₩32,492 | ₩32,164 | ₩32,405 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,877 | ₩32,023 | ₩31,663 | ₩31,691 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,679 | ₩32,679 | ₩32,372 | ₩32,478 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,652 | ₩32,919 | ₩32,559 | ₩32,766 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,518 | ₩32,518 | ₩32,311 | ₩32,388 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,625 | ₩32,625 | ₩32,305 | ₩32,408 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,612 | ₩33,174 | ₩32,612 | ₩33,174 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,997 | ₩32,198 | ₩31,971 | ₩32,154 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,118 | ₩32,225 | ₩31,957 | ₩32,178 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,184 | ₩33,157 | ₩32,011 | ₩32,060 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,545 | ₩32,545 | ₩32,198 | ₩32,205 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,345 | ₩32,378 | ₩31,971 | ₩32,378 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,984 | ₩32,136 | ₩31,904 | ₩32,092 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,049 | ₩31,076 | ₩30,995 | ₩31,061 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,383 | ₩31,396 | ₩31,370 | ₩31,370 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,076 | ₩31,196 | ₩31,041 | ₩31,189 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,431 | ₩31,537 | ₩31,431 | ₩31,503 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,343 | ₩31,343 | ₩31,316 | ₩31,329 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,089 | ₩31,285 | ₩31,089 | ₩31,255 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,223 | ₩31,236 | ₩31,116 | ₩31,229 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,889 | ₩30,942 | ₩30,732 | ₩30,768 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,715 | ₩30,735 | ₩30,608 | ₩30,641 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,755 | ₩30,762 | ₩30,616 | ₩30,616 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,438 | ₩30,514 | ₩30,326 | ₩30,514 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,939 | ₩30,939 | ₩30,661 | ₩30,727 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,704 | ₩31,704 | ₩31,142 | ₩31,283 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,236 | ₩31,423 | ₩31,156 | ₩31,415 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,516 | ₩31,606 | ₩31,476 | ₩31,606 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,476 | ₩31,476 | ₩31,276 | ₩31,335 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,557 | ₩31,557 | ₩31,396 | ₩31,416 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,236 | ₩31,356 | ₩31,182 | ₩31,233 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩31,036 | ₩31,036 | ₩30,909 | ₩30,975 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,568 | ₩31,383 | ₩30,533 | ₩30,715 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,062 | ₩31,062 | ₩30,822 | ₩30,935 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,182 | ₩31,463 | ₩31,182 | ₩31,316 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,971 | ₩30,995 | ₩30,929 | ₩30,962 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,835 | ₩30,863 | ₩30,776 | ₩30,776 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,648 | ₩30,755 | ₩30,461 | ₩30,601 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,127 | ₩30,341 | ₩30,127 | ₩30,285 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,589 | ₩29,793 | ₩29,272 | ₩29,732 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,581 | ₩30,595 | ₩29,820 | ₩29,858 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,688 | ₩30,756 | ₩30,541 | ₩30,553 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,728 | ₩30,995 | ₩30,728 | ₩30,954 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,089 | ₩31,129 | ₩30,887 | ₩30,887 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,182 | ₩31,303 | ₩31,102 | ₩31,102 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,158 | ₩32,158 | ₩31,663 | ₩31,802 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,637 | ₩31,704 | ₩31,530 | ₩31,673 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,770 | ₩31,897 | ₩31,770 | ₩31,792 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩32,038 | ₩32,154 | ₩32,024 | ₩32,154 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,744 | ₩31,941 | ₩31,597 | ₩31,941 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,307 | ₩32,351 | ₩32,104 | ₩32,207 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,610 | ₩31,797 | ₩31,570 | ₩31,761 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,677 | ₩32,345 | ₩31,557 | ₩31,627 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,385 | ₩32,385 | ₩32,238 | ₩32,270 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,278 | ₩32,400 | ₩32,251 | ₩32,400 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,160 | ₩33,160 | ₩32,919 | ₩32,946 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,654 | ₩33,769 | ₩33,561 | ₩33,629 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,253 | ₩33,280 | ₩33,106 | ₩33,280 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,347 | ₩33,494 | ₩33,320 | ₩33,394 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,150 | ₩35,271 | ₩32,732 | ₩32,746 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,078 | ₩32,291 | ₩32,024 | ₩32,174 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,891 | ₩31,893 | ₩31,690 | ₩31,749 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,971 | ₩32,024 | ₩31,971 | ₩31,973 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,798 | ₩31,965 | ₩31,798 | ₩31,965 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,196 | ₩31,583 | ₩31,196 | ₩31,482 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,944 | ₩32,078 | ₩31,904 | ₩31,908 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,131 | ₩32,131 | ₩31,776 | ₩31,951 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,329 | ₩31,717 | ₩31,116 | ₩31,458 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,278 | ₩32,452 | ₩32,278 | ₩32,305 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,160 | ₩33,160 | ₩31,291 | ₩31,512 | -4.97% | 9.5천 |
|---|