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 | ₩28,209 | ₩28,342 | ₩28,209 | ₩28,280 | +0.25% | 2천 |
| 2026.10.08 | ₩28,035 | ₩28,075 | ₩27,688 | ₩27,772 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,316 | ₩28,502 | ₩28,302 | ₩28,502 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,703 | ₩28,876 | ₩28,676 | ₩28,809 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,502 | ₩28,876 | ₩28,502 | ₩28,844 | +1.20% | 2천 |
| 2026.10.02 | ₩28,436 | ₩28,436 | ₩28,369 | ₩28,369 | -0.23% | 900 |
| 2026.10.01 | ₩28,622 | ₩28,729 | ₩28,449 | ₩28,617 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,756 | ₩28,756 | ₩28,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,716 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,849 | ₩28,856 | ₩28,849 | ₩28,856 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩28,983 | ₩28,983 | ₩28,956 | ₩28,956 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,637 | ₩29,721 | ₩29,597 | ₩29,703 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,830 | ₩29,830 | ₩29,830 | ₩29,830 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,384 | ₩30,384 | ₩30,205 | ₩30,205 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,891 | ₩30,918 | ₩30,824 | ₩30,898 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,691 | ₩30,838 | ₩30,691 | ₩30,838 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,130 | ₩30,210 | ₩30,117 | ₩30,210 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,757 | ₩29,810 | ₩29,757 | ₩29,774 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,777 | ₩29,823 | ₩29,610 | ₩29,637 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,462 | ₩29,543 | ₩29,462 | ₩29,520 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,490 | ₩29,583 | ₩29,490 | ₩29,583 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,703 | ₩29,730 | ₩29,683 | ₩29,683 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,583 | ₩29,583 | ₩29,490 | ₩29,490 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,144 | ₩30,144 | ₩29,890 | ₩29,929 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,357 | ₩30,357 | ₩30,264 | ₩30,330 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,197 | ₩30,333 | ₩30,197 | ₩30,333 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,077 | ₩30,284 | ₩30,077 | ₩30,246 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,264 | ₩30,344 | ₩30,237 | ₩30,308 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,464 | ₩30,531 | ₩30,411 | ₩30,424 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,064 | ₩31,064 | ₩30,851 | ₩30,868 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,171 | ₩31,318 | ₩30,958 | ₩30,998 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,278 | ₩31,278 | ₩31,144 | ₩31,146 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩30,971 | ₩30,998 | ₩30,944 | ₩30,971 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,677 | ₩30,784 | ₩30,677 | ₩30,784 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,744 | ₩30,771 | ₩30,637 | ₩30,704 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,678 | ₩31,692 | ₩31,611 | ₩31,611 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,238 | ₩31,465 | ₩31,198 | ₩31,458 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,558 | ₩31,611 | ₩31,451 | ₩31,571 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,532 | ₩32,572 | ₩32,225 | ₩32,279 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,746 | ₩32,772 | ₩32,666 | ₩32,672 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,025 | ₩32,132 | ₩31,985 | ₩32,038 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,025 | ₩32,092 | ₩31,972 | ₩31,985 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,519 | ₩32,519 | ₩32,412 | ₩32,463 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,399 | ₩32,399 | ₩32,225 | ₩32,283 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,612 | ₩32,666 | ₩32,599 | ₩32,639 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,786 | ₩32,949 | ₩32,759 | ₩32,949 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,185 | ₩32,412 | ₩32,185 | ₩32,332 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,479 | ₩32,492 | ₩32,332 | ₩32,345 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,558 | ₩31,958 | ₩31,558 | ₩31,952 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,944 | ₩31,064 | ₩30,944 | ₩31,064 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,131 | ₩31,398 | ₩31,104 | ₩31,398 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,797 | ₩31,171 | ₩30,784 | ₩31,171 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,391 | ₩31,398 | ₩31,278 | ₩31,318 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,038 | ₩31,251 | ₩31,024 | ₩31,144 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,332 | ₩32,345 | ₩32,252 | ₩32,345 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,892 | ₩31,905 | ₩31,625 | ₩31,705 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,132 | ₩32,132 | ₩31,932 | ₩31,973 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,439 | ₩32,439 | ₩32,377 | ₩32,405 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,066 | ₩33,119 | ₩33,013 | ₩33,106 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,518 | ₩31,825 | ₩31,505 | ₩31,704 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,451 | ₩31,728 | ₩31,438 | ₩31,680 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,027 | ₩34,027 | ₩33,887 | ₩33,887 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,067 | ₩34,267 | ₩34,040 | ₩34,059 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,386 | ₩33,413 | ₩33,039 | ₩33,126 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,267 | ₩34,414 | ₩34,267 | ₩34,310 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,161 | ₩35,334 | ₩35,094 | ₩35,324 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,773 | ₩33,800 | ₩33,653 | ₩33,720 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,613 | ₩33,680 | ₩33,293 | ₩33,476 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,573 | ₩33,613 | ₩33,412 | ₩33,600 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,746 | ₩33,867 | ₩32,772 | ₩32,993 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,841 | ₩35,201 | ₩34,801 | ₩34,982 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,561 | ₩35,748 | ₩35,535 | ₩35,716 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,427 | ₩35,054 | ₩34,427 | ₩34,971 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,107 | ₩34,414 | ₩34,040 | ₩34,339 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,281 | ₩35,281 | ₩35,007 | ₩35,007 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,440 | ₩34,440 | ₩34,200 | ₩34,272 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,040 | ₩34,227 | ₩34,040 | ₩34,083 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,294 | ₩35,321 | ₩35,228 | ₩35,306 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,841 | ₩35,041 | ₩34,841 | ₩34,974 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,400 | ₩34,400 | ₩33,919 | ₩33,919 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩33,960 | ₩33,960 | ₩33,784 | ₩33,784 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩33,987 | ₩34,053 | ₩33,960 | ₩34,053 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,892 | ₩32,973 | ₩32,792 | ₩32,932 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,546 | ₩33,213 | ₩32,546 | ₩33,199 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,119 | ₩33,173 | ₩32,786 | ₩32,786 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,733 | ₩33,733 | ₩33,053 | ₩33,339 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,863 | ₩32,906 | ₩32,746 | ₩32,746 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,733 | ₩33,813 | ₩33,141 | ₩33,141 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,667 | ₩34,714 | ₩34,641 | ₩34,701 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,681 | ₩34,694 | ₩34,547 | ₩34,571 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,694 | ₩34,874 | ₩34,667 | ₩34,702 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,253 | ₩33,546 | ₩33,253 | ₩33,426 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,027 | ₩34,160 | ₩33,907 | ₩33,907 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,227 | ₩34,467 | ₩34,173 | ₩34,400 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,240 | ₩34,320 | ₩34,207 | ₩34,262 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,494 | ₩34,591 | ₩34,494 | ₩34,591 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,493 | ₩33,760 | ₩33,493 | ₩33,730 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,360 | ₩33,693 | ₩33,213 | ₩33,630 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,840 | ₩34,040 | ₩33,733 | ₩34,040 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,440 | ₩33,546 | ₩33,386 | ₩33,474 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,466 | ₩33,466 | ₩33,253 | ₩33,337 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,480 | ₩33,480 | ₩33,186 | ₩33,234 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩33,960 | ₩34,173 | ₩33,867 | ₩34,092 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,387 | ₩35,161 | ₩34,387 | ₩35,105 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,760 | ₩33,920 | ₩33,600 | ₩33,833 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,933 | ₩34,067 | ₩33,907 | ₩34,035 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,119 | ₩33,306 | ₩33,119 | ₩33,159 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,400 | ₩33,400 | ₩32,999 | ₩33,047 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,866 | ₩33,338 | ₩32,866 | ₩33,338 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,452 | ₩32,479 | ₩32,399 | ₩32,419 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,439 | ₩32,546 | ₩32,324 | ₩32,324 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,359 | ₩32,519 | ₩32,357 | ₩32,357 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,958 | ₩32,305 | ₩31,892 | ₩32,299 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,651 | ₩31,651 | ₩31,491 | ₩31,519 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,318 | ₩31,438 | ₩31,318 | ₩31,431 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,785 | ₩31,838 | ₩31,768 | ₩31,768 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,665 | ₩31,852 | ₩31,665 | ₩31,849 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,945 | ₩31,945 | ₩31,720 | ₩31,720 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,292 | ₩32,292 | ₩32,145 | ₩32,225 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,078 | ₩32,092 | ₩31,645 | ₩31,645 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,305 | ₩32,319 | ₩32,172 | ₩32,232 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,319 | ₩32,465 | ₩32,315 | ₩32,315 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,932 | ₩31,932 | ₩31,825 | ₩31,832 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,251 | ₩31,351 | ₩31,251 | ₩31,351 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,184 | ₩31,386 | ₩31,184 | ₩31,386 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,557 | ₩30,848 | ₩30,531 | ₩30,848 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,557 | ₩30,557 | ₩30,427 | ₩30,427 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩29,990 | ₩29,990 | ₩29,990 | ₩29,990 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,077 | ₩30,084 | ₩29,939 | ₩30,018 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,436 | ₩28,629 | ₩28,436 | ₩28,629 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,569 | ₩28,823 | ₩28,502 | ₩28,670 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,703 | ₩28,829 | ₩28,703 | ₩28,829 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,130 | ₩29,263 | ₩29,130 | ₩29,219 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,729 | ₩29,202 | ₩28,729 | ₩29,202 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,903 | ₩28,903 | ₩28,676 | ₩28,676 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,743 | ₩28,996 | ₩28,743 | ₩28,841 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,570 | ₩29,597 | ₩29,476 | ₩29,583 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,809 | ₩29,023 | ₩28,809 | ₩28,956 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,330 | ₩29,423 | ₩29,076 | ₩29,243 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,436 | ₩29,436 | ₩28,956 | ₩28,971 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,370 | ₩29,770 | ₩29,370 | ₩29,739 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,210 | ₩30,250 | ₩29,830 | ₩29,830 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,357 | ₩30,424 | ₩30,264 | ₩30,297 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,477 | ₩30,584 | ₩30,477 | ₩30,517 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,357 | ₩30,357 | ₩30,024 | ₩30,032 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩29,984 | ₩29,997 | ₩29,873 | ₩29,873 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,451 | ₩30,451 | ₩30,310 | ₩30,429 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,557 | ₩30,824 | ₩30,456 | ₩30,456 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,223 | ₩29,794 | ₩29,223 | ₩29,794 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩28,969 | ₩29,303 | ₩28,969 | ₩29,143 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,170 | ₩29,196 | ₩28,876 | ₩29,073 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,196 | ₩29,330 | ₩29,183 | ₩29,310 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,703 | ₩29,703 | ₩28,342 | ₩28,849 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩29,970 | ₩30,250 | ₩29,970 | ₩30,250 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,411 | ₩30,557 | ₩30,384 | ₩30,441 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,777 | ₩30,777 | ₩30,437 | ₩30,640 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,038 | ₩31,191 | ₩31,038 | ₩31,191 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,824 | ₩31,038 | ₩30,824 | ₩30,998 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,385 | ₩31,385 | ₩31,006 | ₩31,031 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,477 | ₩31,004 | ₩30,457 | ₩31,004 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,851 | ₩31,011 | ₩30,851 | ₩30,971 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,167 | ₩31,291 | ₩31,104 | ₩31,136 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,944 | ₩30,971 | ₩30,904 | ₩30,928 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,517 | ₩30,838 | ₩30,511 | ₩30,804 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,211 | ₩31,211 | ₩30,637 | ₩30,768 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,251 | ₩31,311 | ₩31,104 | ₩31,265 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,451 | ₩31,491 | ₩31,358 | ₩31,403 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,184 | ₩31,358 | ₩31,184 | ₩31,314 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,691 | ₩31,147 | ₩30,691 | ₩31,147 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,797 | ₩30,797 | ₩30,344 | ₩30,411 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩30,971 | ₩30,971 | ₩30,584 | ₩30,595 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,171 | ₩31,238 | ₩30,717 | ₩31,038 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,485 | ₩31,598 | ₩31,331 | ₩31,365 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,045 | ₩32,078 | ₩31,558 | ₩31,627 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,332 | ₩32,345 | ₩31,758 | ₩32,040 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,279 | ₩32,279 | ₩32,172 | ₩32,252 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,305 | ₩32,352 | ₩32,252 | ₩32,339 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,145 | ₩32,159 | ₩31,972 | ₩32,105 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,185 | ₩32,465 | ₩32,172 | ₩32,433 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩32,999 | ₩32,999 | ₩32,546 | ₩32,582 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,332 | ₩32,452 | ₩32,125 | ₩32,365 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,838 | ₩31,984 | ₩31,625 | ₩31,653 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,639 | ₩32,639 | ₩32,332 | ₩32,439 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,612 | ₩32,879 | ₩32,519 | ₩32,726 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,479 | ₩32,479 | ₩32,272 | ₩32,348 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,586 | ₩32,586 | ₩32,265 | ₩32,368 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,572 | ₩33,134 | ₩32,572 | ₩33,134 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,958 | ₩32,159 | ₩31,932 | ₩32,115 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,078 | ₩32,185 | ₩31,918 | ₩32,139 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,145 | ₩33,117 | ₩31,972 | ₩32,021 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,505 | ₩32,505 | ₩32,159 | ₩32,165 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,305 | ₩32,339 | ₩31,932 | ₩32,339 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,945 | ₩32,097 | ₩31,865 | ₩32,053 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,011 | ₩31,038 | ₩30,958 | ₩31,023 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,345 | ₩31,358 | ₩31,331 | ₩31,331 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,038 | ₩31,158 | ₩31,003 | ₩31,151 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,393 | ₩31,498 | ₩31,393 | ₩31,465 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,305 | ₩31,305 | ₩31,278 | ₩31,291 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,051 | ₩31,247 | ₩31,051 | ₩31,216 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,184 | ₩31,198 | ₩31,078 | ₩31,191 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,851 | ₩30,904 | ₩30,695 | ₩30,731 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,677 | ₩30,697 | ₩30,571 | ₩30,604 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,717 | ₩30,724 | ₩30,579 | ₩30,579 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,401 | ₩30,477 | ₩30,289 | ₩30,477 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,902 | ₩30,902 | ₩30,624 | ₩30,689 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,665 | ₩31,665 | ₩31,104 | ₩31,245 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,198 | ₩31,385 | ₩31,118 | ₩31,377 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,478 | ₩31,567 | ₩31,438 | ₩31,567 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,438 | ₩31,438 | ₩31,238 | ₩31,297 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,518 | ₩31,518 | ₩31,358 | ₩31,378 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,198 | ₩31,318 | ₩31,144 | ₩31,195 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩30,998 | ₩30,998 | ₩30,871 | ₩30,938 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,531 | ₩31,345 | ₩30,496 | ₩30,677 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,024 | ₩31,024 | ₩30,784 | ₩30,898 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,144 | ₩31,425 | ₩31,144 | ₩31,278 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,934 | ₩30,958 | ₩30,891 | ₩30,924 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,797 | ₩30,826 | ₩30,739 | ₩30,739 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,611 | ₩30,717 | ₩30,424 | ₩30,564 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,090 | ₩30,304 | ₩30,090 | ₩30,248 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,553 | ₩29,757 | ₩29,236 | ₩29,695 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,544 | ₩30,557 | ₩29,783 | ₩29,822 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,651 | ₩30,719 | ₩30,504 | ₩30,516 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,691 | ₩30,958 | ₩30,691 | ₩30,916 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,051 | ₩31,091 | ₩30,850 | ₩30,850 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,144 | ₩31,265 | ₩31,064 | ₩31,064 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,119 | ₩32,119 | ₩31,625 | ₩31,764 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,598 | ₩31,665 | ₩31,491 | ₩31,634 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,732 | ₩31,858 | ₩31,732 | ₩31,753 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩31,998 | ₩32,115 | ₩31,985 | ₩32,115 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,705 | ₩31,902 | ₩31,558 | ₩31,902 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,268 | ₩32,312 | ₩32,065 | ₩32,168 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,571 | ₩31,758 | ₩31,531 | ₩31,722 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,638 | ₩32,305 | ₩31,518 | ₩31,589 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,345 | ₩32,345 | ₩32,199 | ₩32,231 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,239 | ₩32,360 | ₩32,212 | ₩32,360 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,119 | ₩33,119 | ₩32,879 | ₩32,906 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,613 | ₩33,728 | ₩33,520 | ₩33,588 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,213 | ₩33,239 | ₩33,066 | ₩33,239 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,306 | ₩33,453 | ₩33,279 | ₩33,353 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,108 | ₩35,228 | ₩32,692 | ₩32,706 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,038 | ₩32,252 | ₩31,985 | ₩32,135 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,852 | ₩31,854 | ₩31,651 | ₩31,710 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,932 | ₩31,985 | ₩31,932 | ₩31,934 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,760 | ₩31,926 | ₩31,760 | ₩31,926 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,158 | ₩31,545 | ₩31,158 | ₩31,443 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,905 | ₩32,038 | ₩31,865 | ₩31,869 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,092 | ₩32,092 | ₩31,737 | ₩31,912 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,291 | ₩31,678 | ₩31,078 | ₩31,419 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,239 | ₩32,412 | ₩32,239 | ₩32,265 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,119 | ₩33,119 | ₩31,253 | ₩31,474 | -4.97% | 9.5천 |
|---|