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 | ₩28,207 | ₩28,340 | ₩28,207 | ₩28,277 | +0.25% | 2천 |
| 2026.10.08 | ₩28,033 | ₩28,073 | ₩27,686 | ₩27,770 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,313 | ₩28,500 | ₩28,300 | ₩28,500 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,700 | ₩28,874 | ₩28,674 | ₩28,807 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,500 | ₩28,874 | ₩28,500 | ₩28,842 | +1.20% | 2천 |
| 2026.10.02 | ₩28,434 | ₩28,434 | ₩28,367 | ₩28,367 | -0.23% | 900 |
| 2026.10.01 | ₩28,620 | ₩28,727 | ₩28,447 | ₩28,615 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,754 | ₩28,754 | ₩28,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,714 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,847 | ₩28,854 | ₩28,847 | ₩28,854 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩28,981 | ₩28,981 | ₩28,954 | ₩28,954 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,634 | ₩29,718 | ₩29,594 | ₩29,701 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,828 | ₩29,828 | ₩29,828 | ₩29,828 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,382 | ₩30,382 | ₩30,203 | ₩30,203 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,889 | ₩30,915 | ₩30,822 | ₩30,895 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,688 | ₩30,835 | ₩30,688 | ₩30,835 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,128 | ₩30,208 | ₩30,115 | ₩30,208 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,754 | ₩29,808 | ₩29,754 | ₩29,772 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,774 | ₩29,821 | ₩29,608 | ₩29,634 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,460 | ₩29,541 | ₩29,460 | ₩29,518 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,488 | ₩29,581 | ₩29,488 | ₩29,581 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,701 | ₩29,728 | ₩29,681 | ₩29,681 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,581 | ₩29,581 | ₩29,488 | ₩29,488 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,141 | ₩30,141 | ₩29,888 | ₩29,927 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,355 | ₩30,355 | ₩30,261 | ₩30,328 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,195 | ₩30,331 | ₩30,195 | ₩30,331 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,075 | ₩30,281 | ₩30,075 | ₩30,244 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,261 | ₩30,342 | ₩30,235 | ₩30,306 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,462 | ₩30,528 | ₩30,408 | ₩30,422 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,062 | ₩31,062 | ₩30,849 | ₩30,866 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,169 | ₩31,316 | ₩30,955 | ₩30,995 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,276 | ₩31,276 | ₩31,142 | ₩31,143 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩30,969 | ₩30,995 | ₩30,942 | ₩30,969 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,675 | ₩30,782 | ₩30,675 | ₩30,782 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,742 | ₩30,768 | ₩30,635 | ₩30,702 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,676 | ₩31,689 | ₩31,609 | ₩31,609 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,235 | ₩31,462 | ₩31,195 | ₩31,456 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,556 | ₩31,609 | ₩31,449 | ₩31,569 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,530 | ₩32,570 | ₩32,223 | ₩32,276 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,743 | ₩32,770 | ₩32,663 | ₩32,670 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,023 | ₩32,129 | ₩31,983 | ₩32,036 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,023 | ₩32,089 | ₩31,969 | ₩31,983 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,516 | ₩32,516 | ₩32,410 | ₩32,460 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,396 | ₩32,396 | ₩32,223 | ₩32,280 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,610 | ₩32,663 | ₩32,596 | ₩32,636 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,783 | ₩32,946 | ₩32,757 | ₩32,946 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,183 | ₩32,410 | ₩32,183 | ₩32,330 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,476 | ₩32,490 | ₩32,330 | ₩32,343 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,556 | ₩31,956 | ₩31,556 | ₩31,949 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,942 | ₩31,062 | ₩30,942 | ₩31,062 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,129 | ₩31,396 | ₩31,102 | ₩31,396 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,795 | ₩31,169 | ₩30,782 | ₩31,169 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,389 | ₩31,396 | ₩31,276 | ₩31,316 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,035 | ₩31,249 | ₩31,022 | ₩31,142 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,330 | ₩32,343 | ₩32,250 | ₩32,343 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,889 | ₩31,903 | ₩31,622 | ₩31,702 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,129 | ₩32,129 | ₩31,929 | ₩31,971 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,436 | ₩32,436 | ₩32,375 | ₩32,403 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,063 | ₩33,117 | ₩33,010 | ₩33,103 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,516 | ₩31,823 | ₩31,502 | ₩31,701 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,449 | ₩31,725 | ₩31,436 | ₩31,677 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,024 | ₩34,024 | ₩33,884 | ₩33,884 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,064 | ₩34,264 | ₩34,037 | ₩34,056 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,384 | ₩33,410 | ₩33,037 | ₩33,124 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,264 | ₩34,411 | ₩34,264 | ₩34,307 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,158 | ₩35,332 | ₩35,092 | ₩35,321 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,771 | ₩33,797 | ₩33,651 | ₩33,717 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,611 | ₩33,677 | ₩33,290 | ₩33,473 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,570 | ₩33,611 | ₩33,409 | ₩33,597 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,744 | ₩33,864 | ₩32,770 | ₩32,990 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,838 | ₩35,198 | ₩34,798 | ₩34,979 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,559 | ₩35,745 | ₩35,532 | ₩35,713 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,424 | ₩35,052 | ₩34,424 | ₩34,969 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,104 | ₩34,411 | ₩34,037 | ₩34,336 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,278 | ₩35,278 | ₩35,005 | ₩35,005 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,438 | ₩34,438 | ₩34,198 | ₩34,270 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,037 | ₩34,224 | ₩34,037 | ₩34,080 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,292 | ₩35,318 | ₩35,225 | ₩35,304 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,838 | ₩35,038 | ₩34,838 | ₩34,971 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,398 | ₩34,398 | ₩33,916 | ₩33,916 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩33,957 | ₩33,957 | ₩33,781 | ₩33,781 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩33,984 | ₩34,051 | ₩33,957 | ₩34,051 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,890 | ₩32,970 | ₩32,790 | ₩32,930 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,543 | ₩33,210 | ₩32,543 | ₩33,197 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,117 | ₩33,170 | ₩32,783 | ₩32,783 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,731 | ₩33,731 | ₩33,050 | ₩33,337 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,861 | ₩32,903 | ₩32,743 | ₩32,743 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,731 | ₩33,811 | ₩33,138 | ₩33,138 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,665 | ₩34,711 | ₩34,638 | ₩34,698 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,678 | ₩34,691 | ₩34,545 | ₩34,569 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,691 | ₩34,871 | ₩34,665 | ₩34,699 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,250 | ₩33,544 | ₩33,250 | ₩33,424 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,024 | ₩34,158 | ₩33,904 | ₩33,904 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,224 | ₩34,464 | ₩34,171 | ₩34,398 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,238 | ₩34,318 | ₩34,204 | ₩34,259 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,491 | ₩34,589 | ₩34,491 | ₩34,589 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,490 | ₩33,757 | ₩33,490 | ₩33,728 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,357 | ₩33,691 | ₩33,210 | ₩33,628 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,837 | ₩34,037 | ₩33,731 | ₩34,037 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,437 | ₩33,544 | ₩33,384 | ₩33,472 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,464 | ₩33,464 | ₩33,250 | ₩33,334 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,477 | ₩33,477 | ₩33,184 | ₩33,232 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩33,957 | ₩34,171 | ₩33,864 | ₩34,090 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,384 | ₩35,158 | ₩34,384 | ₩35,102 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,757 | ₩33,917 | ₩33,597 | ₩33,831 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,931 | ₩34,064 | ₩33,904 | ₩34,032 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,117 | ₩33,304 | ₩33,117 | ₩33,157 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,397 | ₩33,397 | ₩32,997 | ₩33,045 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,863 | ₩33,336 | ₩32,863 | ₩33,336 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,450 | ₩32,476 | ₩32,396 | ₩32,416 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,436 | ₩32,543 | ₩32,322 | ₩32,322 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,356 | ₩32,516 | ₩32,355 | ₩32,355 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,956 | ₩32,303 | ₩31,889 | ₩32,296 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,649 | ₩31,649 | ₩31,489 | ₩31,517 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,316 | ₩31,436 | ₩31,316 | ₩31,429 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,783 | ₩31,836 | ₩31,765 | ₩31,765 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,662 | ₩31,849 | ₩31,662 | ₩31,847 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,943 | ₩31,943 | ₩31,717 | ₩31,717 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,290 | ₩32,290 | ₩32,143 | ₩32,223 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,076 | ₩32,089 | ₩31,642 | ₩31,642 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,303 | ₩32,316 | ₩32,169 | ₩32,230 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,316 | ₩32,463 | ₩32,312 | ₩32,312 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,929 | ₩31,929 | ₩31,823 | ₩31,829 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,249 | ₩31,349 | ₩31,249 | ₩31,349 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,182 | ₩31,384 | ₩31,182 | ₩31,384 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,555 | ₩30,846 | ₩30,528 | ₩30,846 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,555 | ₩30,555 | ₩30,424 | ₩30,424 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,075 | ₩30,081 | ₩29,937 | ₩30,016 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,434 | ₩28,627 | ₩28,434 | ₩28,627 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,567 | ₩28,820 | ₩28,500 | ₩28,668 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,700 | ₩28,827 | ₩28,700 | ₩28,827 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,127 | ₩29,261 | ₩29,127 | ₩29,217 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,727 | ₩29,199 | ₩28,727 | ₩29,199 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,901 | ₩28,901 | ₩28,674 | ₩28,674 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,740 | ₩28,994 | ₩28,740 | ₩28,839 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,568 | ₩29,594 | ₩29,474 | ₩29,581 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,807 | ₩29,021 | ₩28,807 | ₩28,954 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,327 | ₩29,421 | ₩29,074 | ₩29,241 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,434 | ₩29,434 | ₩28,954 | ₩28,969 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,368 | ₩29,768 | ₩29,368 | ₩29,737 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,208 | ₩30,248 | ₩29,828 | ₩29,828 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,355 | ₩30,422 | ₩30,261 | ₩30,295 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,475 | ₩30,582 | ₩30,475 | ₩30,515 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,355 | ₩30,355 | ₩30,021 | ₩30,029 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩29,981 | ₩29,995 | ₩29,871 | ₩29,871 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,448 | ₩30,448 | ₩30,308 | ₩30,427 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,555 | ₩30,822 | ₩30,454 | ₩30,454 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,221 | ₩29,792 | ₩29,221 | ₩29,792 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩28,967 | ₩29,301 | ₩28,967 | ₩29,141 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,167 | ₩29,194 | ₩28,874 | ₩29,071 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,194 | ₩29,327 | ₩29,181 | ₩29,307 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,701 | ₩29,701 | ₩28,340 | ₩28,847 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩29,968 | ₩30,248 | ₩29,968 | ₩30,248 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,408 | ₩30,555 | ₩30,382 | ₩30,439 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,775 | ₩30,775 | ₩30,435 | ₩30,638 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,035 | ₩31,189 | ₩31,035 | ₩31,189 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,822 | ₩31,035 | ₩30,822 | ₩30,995 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,382 | ₩31,382 | ₩31,003 | ₩31,029 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,475 | ₩31,002 | ₩30,455 | ₩31,002 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,849 | ₩31,009 | ₩30,849 | ₩30,969 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,165 | ₩31,289 | ₩31,102 | ₩31,134 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,942 | ₩30,969 | ₩30,902 | ₩30,926 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,515 | ₩30,835 | ₩30,508 | ₩30,802 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,209 | ₩31,209 | ₩30,635 | ₩30,766 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,249 | ₩31,309 | ₩31,102 | ₩31,262 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,449 | ₩31,489 | ₩31,356 | ₩31,401 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,182 | ₩31,356 | ₩31,182 | ₩31,312 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,688 | ₩31,145 | ₩30,688 | ₩31,145 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,795 | ₩30,795 | ₩30,342 | ₩30,408 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩30,969 | ₩30,969 | ₩30,582 | ₩30,592 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,169 | ₩31,235 | ₩30,715 | ₩31,035 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,482 | ₩31,596 | ₩31,329 | ₩31,362 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,043 | ₩32,076 | ₩31,556 | ₩31,625 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,330 | ₩32,343 | ₩31,756 | ₩32,037 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,276 | ₩32,276 | ₩32,169 | ₩32,250 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,303 | ₩32,350 | ₩32,250 | ₩32,336 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,143 | ₩32,156 | ₩31,969 | ₩32,103 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,183 | ₩32,463 | ₩32,169 | ₩32,431 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩32,997 | ₩32,997 | ₩32,543 | ₩32,579 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,330 | ₩32,450 | ₩32,123 | ₩32,363 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,836 | ₩31,981 | ₩31,622 | ₩31,650 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,636 | ₩32,636 | ₩32,330 | ₩32,436 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,610 | ₩32,877 | ₩32,516 | ₩32,723 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,476 | ₩32,476 | ₩32,270 | ₩32,346 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,583 | ₩32,583 | ₩32,263 | ₩32,366 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,570 | ₩33,132 | ₩32,570 | ₩33,132 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,956 | ₩32,156 | ₩31,929 | ₩32,112 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,076 | ₩32,183 | ₩31,916 | ₩32,136 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,143 | ₩33,114 | ₩31,969 | ₩32,019 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,503 | ₩32,503 | ₩32,156 | ₩32,163 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,303 | ₩32,336 | ₩31,929 | ₩32,336 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,943 | ₩32,095 | ₩31,863 | ₩32,051 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,009 | ₩31,035 | ₩30,955 | ₩31,021 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,342 | ₩31,356 | ₩31,329 | ₩31,329 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,035 | ₩31,155 | ₩31,001 | ₩31,149 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,390 | ₩31,496 | ₩31,390 | ₩31,462 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,302 | ₩31,302 | ₩31,276 | ₩31,289 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,049 | ₩31,245 | ₩31,049 | ₩31,214 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,182 | ₩31,195 | ₩31,075 | ₩31,189 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,849 | ₩30,902 | ₩30,692 | ₩30,728 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,675 | ₩30,695 | ₩30,568 | ₩30,602 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,715 | ₩30,722 | ₩30,576 | ₩30,576 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,399 | ₩30,475 | ₩30,287 | ₩30,475 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,899 | ₩30,899 | ₩30,622 | ₩30,687 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,662 | ₩31,662 | ₩31,102 | ₩31,242 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,195 | ₩31,382 | ₩31,115 | ₩31,374 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,476 | ₩31,565 | ₩31,436 | ₩31,565 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,436 | ₩31,436 | ₩31,235 | ₩31,294 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,516 | ₩31,516 | ₩31,356 | ₩31,376 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,195 | ₩31,316 | ₩31,142 | ₩31,193 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩30,995 | ₩30,995 | ₩30,869 | ₩30,935 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,528 | ₩31,342 | ₩30,494 | ₩30,675 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,022 | ₩31,022 | ₩30,782 | ₩30,895 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,142 | ₩31,422 | ₩31,142 | ₩31,276 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,931 | ₩30,955 | ₩30,889 | ₩30,922 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,795 | ₩30,823 | ₩30,736 | ₩30,736 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,608 | ₩30,715 | ₩30,422 | ₩30,562 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,088 | ₩30,301 | ₩30,088 | ₩30,245 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,550 | ₩29,754 | ₩29,234 | ₩29,693 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,542 | ₩30,555 | ₩29,781 | ₩29,820 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,648 | ₩30,716 | ₩30,502 | ₩30,514 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,688 | ₩30,955 | ₩30,688 | ₩30,914 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,049 | ₩31,089 | ₩30,847 | ₩30,847 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,142 | ₩31,262 | ₩31,062 | ₩31,062 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,116 | ₩32,116 | ₩31,622 | ₩31,761 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,596 | ₩31,662 | ₩31,489 | ₩31,632 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,729 | ₩31,856 | ₩31,729 | ₩31,751 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩31,996 | ₩32,112 | ₩31,983 | ₩32,112 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,702 | ₩31,900 | ₩31,556 | ₩31,900 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,266 | ₩32,310 | ₩32,063 | ₩32,165 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,569 | ₩31,756 | ₩31,529 | ₩31,720 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,636 | ₩32,303 | ₩31,516 | ₩31,586 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,343 | ₩32,343 | ₩32,196 | ₩32,228 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,236 | ₩32,358 | ₩32,210 | ₩32,358 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,117 | ₩33,117 | ₩32,877 | ₩32,903 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,611 | ₩33,725 | ₩33,517 | ₩33,585 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,210 | ₩33,237 | ₩33,063 | ₩33,237 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,304 | ₩33,450 | ₩33,277 | ₩33,350 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,105 | ₩35,225 | ₩32,690 | ₩32,703 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,036 | ₩32,250 | ₩31,983 | ₩32,132 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,849 | ₩31,852 | ₩31,649 | ₩31,708 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,929 | ₩31,983 | ₩31,929 | ₩31,932 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,757 | ₩31,924 | ₩31,757 | ₩31,924 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,155 | ₩31,542 | ₩31,155 | ₩31,441 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,903 | ₩32,036 | ₩31,863 | ₩31,867 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,089 | ₩32,089 | ₩31,735 | ₩31,909 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,289 | ₩31,676 | ₩31,075 | ₩31,417 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,236 | ₩32,410 | ₩32,236 | ₩32,263 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,117 | ₩33,117 | ₩31,250 | ₩31,472 | -4.97% | 9.5천 |
|---|