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 | ₩28,230 | ₩28,363 | ₩28,230 | ₩28,301 | +0.25% | 2천 |
| 2026.10.08 | ₩28,056 | ₩28,096 | ₩27,709 | ₩27,793 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,337 | ₩28,524 | ₩28,323 | ₩28,524 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,724 | ₩28,898 | ₩28,697 | ₩28,831 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,524 | ₩28,898 | ₩28,524 | ₩28,866 | +1.20% | 2천 |
| 2026.10.02 | ₩28,457 | ₩28,457 | ₩28,390 | ₩28,390 | -0.23% | 900 |
| 2026.10.01 | ₩28,644 | ₩28,751 | ₩28,470 | ₩28,639 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,777 | ₩28,777 | ₩28,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,737 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,871 | ₩28,878 | ₩28,871 | ₩28,878 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩29,004 | ₩29,004 | ₩28,978 | ₩28,978 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,659 | ₩29,743 | ₩29,619 | ₩29,726 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,852 | ₩29,852 | ₩29,852 | ₩29,852 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,407 | ₩30,407 | ₩30,228 | ₩30,228 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,914 | ₩30,941 | ₩30,847 | ₩30,921 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,714 | ₩30,861 | ₩30,714 | ₩30,861 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,153 | ₩30,233 | ₩30,140 | ₩30,233 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,779 | ₩29,832 | ₩29,779 | ₩29,796 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,799 | ₩29,846 | ₩29,632 | ₩29,659 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,484 | ₩29,565 | ₩29,484 | ₩29,543 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,512 | ₩29,605 | ₩29,512 | ₩29,605 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,726 | ₩29,752 | ₩29,706 | ₩29,706 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,605 | ₩29,605 | ₩29,512 | ₩29,512 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,166 | ₩30,166 | ₩29,913 | ₩29,951 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,380 | ₩30,380 | ₩30,286 | ₩30,353 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,220 | ₩30,356 | ₩30,220 | ₩30,356 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,099 | ₩30,306 | ₩30,099 | ₩30,269 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,286 | ₩30,367 | ₩30,260 | ₩30,330 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,487 | ₩30,553 | ₩30,433 | ₩30,447 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,088 | ₩31,088 | ₩30,874 | ₩30,891 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,194 | ₩31,341 | ₩30,981 | ₩31,021 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,301 | ₩31,301 | ₩31,168 | ₩31,169 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩30,994 | ₩31,021 | ₩30,967 | ₩30,994 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,700 | ₩30,807 | ₩30,700 | ₩30,807 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,767 | ₩30,794 | ₩30,660 | ₩30,727 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,702 | ₩31,715 | ₩31,635 | ₩31,635 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,261 | ₩31,488 | ₩31,221 | ₩31,482 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,582 | ₩31,635 | ₩31,475 | ₩31,595 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,557 | ₩32,597 | ₩32,249 | ₩32,303 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,770 | ₩32,797 | ₩32,690 | ₩32,697 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,049 | ₩32,156 | ₩32,009 | ₩32,062 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,049 | ₩32,116 | ₩31,996 | ₩32,009 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,543 | ₩32,543 | ₩32,436 | ₩32,487 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,423 | ₩32,423 | ₩32,249 | ₩32,307 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,637 | ₩32,690 | ₩32,623 | ₩32,663 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,810 | ₩32,973 | ₩32,784 | ₩32,973 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,209 | ₩32,436 | ₩32,209 | ₩32,356 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,503 | ₩32,517 | ₩32,356 | ₩32,370 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,582 | ₩31,982 | ₩31,582 | ₩31,976 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,967 | ₩31,088 | ₩30,967 | ₩31,088 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,154 | ₩31,421 | ₩31,128 | ₩31,421 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,821 | ₩31,194 | ₩30,807 | ₩31,194 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,415 | ₩31,421 | ₩31,301 | ₩31,341 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,061 | ₩31,275 | ₩31,048 | ₩31,168 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,356 | ₩32,370 | ₩32,276 | ₩32,370 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,916 | ₩31,929 | ₩31,649 | ₩31,729 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,156 | ₩32,156 | ₩31,956 | ₩31,997 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,463 | ₩32,463 | ₩32,402 | ₩32,430 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,091 | ₩33,144 | ₩33,037 | ₩33,131 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,542 | ₩31,849 | ₩31,528 | ₩31,727 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,475 | ₩31,751 | ₩31,462 | ₩31,703 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,044 | ₩33,044 | ₩33,044 | ₩33,044 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,052 | ₩34,052 | ₩33,912 | ₩33,912 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,092 | ₩34,293 | ₩34,066 | ₩34,084 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,411 | ₩33,438 | ₩33,064 | ₩33,151 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,293 | ₩34,439 | ₩34,293 | ₩34,335 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,187 | ₩35,361 | ₩35,120 | ₩35,350 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,798 | ₩33,825 | ₩33,678 | ₩33,745 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,638 | ₩33,705 | ₩33,318 | ₩33,501 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,598 | ₩33,638 | ₩33,437 | ₩33,625 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,772 | ₩33,892 | ₩32,797 | ₩33,017 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,867 | ₩35,227 | ₩34,827 | ₩35,008 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,588 | ₩35,775 | ₩35,561 | ₩35,743 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,453 | ₩35,080 | ₩34,453 | ₩34,998 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,132 | ₩34,439 | ₩34,066 | ₩34,365 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,307 | ₩35,307 | ₩35,034 | ₩35,034 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,466 | ₩34,466 | ₩34,226 | ₩34,298 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,066 | ₩34,252 | ₩34,066 | ₩34,108 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,321 | ₩35,348 | ₩35,254 | ₩35,333 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,867 | ₩35,067 | ₩34,867 | ₩35,000 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,426 | ₩34,426 | ₩33,944 | ₩33,944 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩33,985 | ₩33,985 | ₩33,809 | ₩33,809 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩34,012 | ₩34,079 | ₩33,985 | ₩34,079 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,917 | ₩32,997 | ₩32,817 | ₩32,957 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,570 | ₩33,238 | ₩32,570 | ₩33,224 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,144 | ₩33,198 | ₩32,810 | ₩32,810 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,758 | ₩33,758 | ₩33,077 | ₩33,364 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,888 | ₩32,930 | ₩32,770 | ₩32,770 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,758 | ₩33,839 | ₩33,165 | ₩33,165 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,693 | ₩34,740 | ₩34,666 | ₩34,727 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,707 | ₩34,720 | ₩34,573 | ₩34,597 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,720 | ₩34,900 | ₩34,693 | ₩34,728 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,278 | ₩33,571 | ₩33,278 | ₩33,451 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,052 | ₩34,186 | ₩33,932 | ₩33,932 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,252 | ₩34,493 | ₩34,199 | ₩34,426 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,266 | ₩34,346 | ₩34,232 | ₩34,287 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,520 | ₩34,617 | ₩34,520 | ₩34,617 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,518 | ₩33,785 | ₩33,518 | ₩33,756 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,385 | ₩33,718 | ₩33,238 | ₩33,656 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,865 | ₩34,066 | ₩33,758 | ₩34,066 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,465 | ₩33,571 | ₩33,411 | ₩33,499 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,491 | ₩33,491 | ₩33,278 | ₩33,362 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,505 | ₩33,505 | ₩33,211 | ₩33,259 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩33,985 | ₩34,199 | ₩33,892 | ₩34,118 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,413 | ₩35,187 | ₩34,413 | ₩35,131 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,785 | ₩33,945 | ₩33,625 | ₩33,859 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,959 | ₩34,092 | ₩33,932 | ₩34,060 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,144 | ₩33,331 | ₩33,144 | ₩33,184 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,425 | ₩33,425 | ₩33,024 | ₩33,072 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,890 | ₩33,363 | ₩32,890 | ₩33,363 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,476 | ₩32,503 | ₩32,423 | ₩32,443 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,463 | ₩32,570 | ₩32,348 | ₩32,348 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,383 | ₩32,543 | ₩32,382 | ₩32,382 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,982 | ₩32,330 | ₩31,916 | ₩32,323 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,675 | ₩31,675 | ₩31,515 | ₩31,543 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,341 | ₩31,462 | ₩31,341 | ₩31,455 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,809 | ₩31,862 | ₩31,791 | ₩31,791 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,689 | ₩31,876 | ₩31,689 | ₩31,873 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,969 | ₩31,969 | ₩31,743 | ₩31,743 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,316 | ₩32,316 | ₩32,169 | ₩32,249 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,103 | ₩32,116 | ₩31,669 | ₩31,669 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,330 | ₩32,343 | ₩32,196 | ₩32,256 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,343 | ₩32,490 | ₩32,339 | ₩32,339 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,956 | ₩31,956 | ₩31,849 | ₩31,855 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,275 | ₩31,375 | ₩31,275 | ₩31,375 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,208 | ₩31,409 | ₩31,208 | ₩31,409 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,580 | ₩30,871 | ₩30,553 | ₩30,871 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,580 | ₩30,580 | ₩30,449 | ₩30,449 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,099 | ₩30,106 | ₩29,962 | ₩30,041 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,457 | ₩28,651 | ₩28,457 | ₩28,651 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,590 | ₩28,844 | ₩28,524 | ₩28,692 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,724 | ₩28,851 | ₩28,724 | ₩28,851 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,151 | ₩29,285 | ₩29,151 | ₩29,241 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,751 | ₩29,223 | ₩28,751 | ₩29,223 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,924 | ₩28,924 | ₩28,697 | ₩28,697 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,764 | ₩29,018 | ₩28,764 | ₩28,863 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,592 | ₩29,619 | ₩29,499 | ₩29,605 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,831 | ₩29,045 | ₩28,831 | ₩28,978 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,352 | ₩29,445 | ₩29,098 | ₩29,265 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,458 | ₩29,458 | ₩28,978 | ₩28,992 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,392 | ₩29,792 | ₩29,392 | ₩29,762 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,233 | ₩30,273 | ₩29,852 | ₩29,852 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,380 | ₩30,447 | ₩30,286 | ₩30,320 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,500 | ₩30,607 | ₩30,500 | ₩30,540 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,380 | ₩30,380 | ₩30,046 | ₩30,054 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩30,006 | ₩30,019 | ₩29,895 | ₩29,895 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,473 | ₩30,473 | ₩30,333 | ₩30,452 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,580 | ₩30,847 | ₩30,479 | ₩30,479 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,245 | ₩29,816 | ₩29,245 | ₩29,816 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩28,991 | ₩29,325 | ₩28,991 | ₩29,165 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,191 | ₩29,218 | ₩28,898 | ₩29,095 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,218 | ₩29,352 | ₩29,205 | ₩29,332 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,726 | ₩29,726 | ₩28,363 | ₩28,871 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩29,993 | ₩30,273 | ₩29,993 | ₩30,273 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,433 | ₩30,580 | ₩30,407 | ₩30,464 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,801 | ₩30,801 | ₩30,460 | ₩30,663 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,061 | ₩31,215 | ₩31,061 | ₩31,215 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,847 | ₩31,061 | ₩30,847 | ₩31,021 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,408 | ₩31,408 | ₩31,029 | ₩31,054 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,500 | ₩31,028 | ₩30,480 | ₩31,028 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,874 | ₩31,034 | ₩30,874 | ₩30,994 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,190 | ₩31,315 | ₩31,128 | ₩31,160 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,967 | ₩30,994 | ₩30,927 | ₩30,951 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,540 | ₩30,861 | ₩30,533 | ₩30,827 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,235 | ₩31,235 | ₩30,660 | ₩30,791 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,275 | ₩31,335 | ₩31,128 | ₩31,288 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,475 | ₩31,515 | ₩31,381 | ₩31,427 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,208 | ₩31,381 | ₩31,208 | ₩31,337 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,714 | ₩31,170 | ₩30,714 | ₩31,170 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,821 | ₩30,821 | ₩30,367 | ₩30,433 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩30,994 | ₩30,994 | ₩30,607 | ₩30,618 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,194 | ₩31,261 | ₩30,740 | ₩31,061 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,508 | ₩31,622 | ₩31,355 | ₩31,388 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,069 | ₩32,103 | ₩31,582 | ₩31,651 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,356 | ₩32,370 | ₩31,782 | ₩32,064 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,303 | ₩32,303 | ₩32,196 | ₩32,276 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,330 | ₩32,376 | ₩32,276 | ₩32,363 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,169 | ₩32,183 | ₩31,996 | ₩32,129 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,209 | ₩32,490 | ₩32,196 | ₩32,458 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩33,024 | ₩33,024 | ₩32,570 | ₩32,606 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,356 | ₩32,476 | ₩32,149 | ₩32,390 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,862 | ₩32,008 | ₩31,649 | ₩31,677 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,663 | ₩32,663 | ₩32,356 | ₩32,463 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,637 | ₩32,904 | ₩32,543 | ₩32,750 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,503 | ₩32,503 | ₩32,296 | ₩32,372 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,610 | ₩32,610 | ₩32,289 | ₩32,392 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,597 | ₩33,159 | ₩32,597 | ₩33,159 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,982 | ₩32,183 | ₩31,956 | ₩32,139 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,103 | ₩32,209 | ₩31,942 | ₩32,163 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,169 | ₩33,141 | ₩31,996 | ₩32,045 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,530 | ₩32,530 | ₩32,183 | ₩32,189 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,330 | ₩32,363 | ₩31,956 | ₩32,363 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,969 | ₩32,121 | ₩31,889 | ₩32,077 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,034 | ₩31,061 | ₩30,981 | ₩31,046 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,368 | ₩31,381 | ₩31,355 | ₩31,355 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,061 | ₩31,181 | ₩31,026 | ₩31,174 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,416 | ₩31,522 | ₩31,416 | ₩31,488 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,328 | ₩31,328 | ₩31,301 | ₩31,315 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,074 | ₩31,271 | ₩31,074 | ₩31,240 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,208 | ₩31,221 | ₩31,101 | ₩31,215 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,874 | ₩30,927 | ₩30,718 | ₩30,754 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,700 | ₩30,720 | ₩30,594 | ₩30,627 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,740 | ₩30,747 | ₩30,602 | ₩30,602 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,424 | ₩30,500 | ₩30,312 | ₩30,500 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,925 | ₩30,925 | ₩30,647 | ₩30,712 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,689 | ₩31,689 | ₩31,128 | ₩31,268 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,221 | ₩31,408 | ₩31,141 | ₩31,400 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,502 | ₩31,591 | ₩31,462 | ₩31,591 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,462 | ₩31,462 | ₩31,261 | ₩31,320 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,542 | ₩31,542 | ₩31,381 | ₩31,401 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,221 | ₩31,341 | ₩31,168 | ₩31,219 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩31,021 | ₩31,021 | ₩30,894 | ₩30,961 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,553 | ₩31,368 | ₩30,519 | ₩30,700 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,048 | ₩31,048 | ₩30,807 | ₩30,921 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,168 | ₩31,448 | ₩31,168 | ₩31,301 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,957 | ₩30,981 | ₩30,914 | ₩30,947 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,821 | ₩30,849 | ₩30,762 | ₩30,762 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,634 | ₩30,740 | ₩30,447 | ₩30,587 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,113 | ₩30,326 | ₩30,113 | ₩30,270 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,575 | ₩29,779 | ₩29,258 | ₩29,718 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,567 | ₩30,580 | ₩29,806 | ₩29,844 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,674 | ₩30,742 | ₩30,527 | ₩30,539 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,714 | ₩30,981 | ₩30,714 | ₩30,939 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,074 | ₩31,114 | ₩30,873 | ₩30,873 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,168 | ₩31,288 | ₩31,088 | ₩31,088 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,143 | ₩32,143 | ₩31,649 | ₩31,787 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,622 | ₩31,689 | ₩31,515 | ₩31,658 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,755 | ₩31,882 | ₩31,755 | ₩31,777 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩32,022 | ₩32,139 | ₩32,009 | ₩32,139 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,729 | ₩31,926 | ₩31,582 | ₩31,926 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,292 | ₩32,336 | ₩32,089 | ₩32,192 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,595 | ₩31,782 | ₩31,555 | ₩31,746 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,662 | ₩32,330 | ₩31,542 | ₩31,612 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,370 | ₩32,370 | ₩32,223 | ₩32,255 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,263 | ₩32,384 | ₩32,236 | ₩32,384 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,144 | ₩33,144 | ₩32,904 | ₩32,930 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,638 | ₩33,753 | ₩33,545 | ₩33,613 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,238 | ₩33,264 | ₩33,091 | ₩33,264 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,331 | ₩33,478 | ₩33,304 | ₩33,378 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,134 | ₩35,254 | ₩32,717 | ₩32,730 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,062 | ₩32,276 | ₩32,009 | ₩32,159 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,876 | ₩31,878 | ₩31,675 | ₩31,734 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,956 | ₩32,009 | ₩31,956 | ₩31,958 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,783 | ₩31,950 | ₩31,783 | ₩31,950 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,181 | ₩31,568 | ₩31,181 | ₩31,467 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,929 | ₩32,062 | ₩31,889 | ₩31,893 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,116 | ₩32,116 | ₩31,761 | ₩31,936 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,315 | ₩31,702 | ₩31,101 | ₩31,443 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,263 | ₩32,436 | ₩32,263 | ₩32,289 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,144 | ₩33,144 | ₩31,276 | ₩31,498 | -4.97% | 9.5천 |
|---|