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 | ₩28,241 | ₩28,374 | ₩28,241 | ₩28,311 | +0.25% | 2천 |
| 2026.10.08 | ₩28,067 | ₩28,107 | ₩27,720 | ₩27,804 | -0.94% | 1.2만 |
| 2026.10.07 | ₩28,347 | ₩28,534 | ₩28,334 | ₩28,534 | +0.66% | 1.7천 |
| 2026.10.06 | ₩28,735 | ₩28,908 | ₩28,708 | ₩28,842 | +0.37% | 1.3만 |
| 2026.10.05 | ₩28,534 | ₩28,908 | ₩28,534 | ₩28,876 | +1.20% | 2천 |
| 2026.10.02 | ₩28,468 | ₩28,468 | ₩28,401 | ₩28,401 | -0.23% | 900 |
| 2026.10.01 | ₩28,655 | ₩28,761 | ₩28,481 | ₩28,649 | -0.02% | 3.1천 |
| 2026.09.30 | ₩28,788 | ₩28,788 | ₩28,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,748 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩28,882 | ₩28,888 | ₩28,882 | ₩28,888 | +0.02% | 400 |
|---|
| 2026.09.28 | ₩29,015 | ₩29,015 | ₩28,989 | ₩28,989 | -0.09% | 1.6천 |
|---|
| 2026.09.25 | ₩29,670 | ₩29,754 | ₩29,630 | ₩29,737 | +0.23% | 3천 |
|---|
| 2026.09.24 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩30,418 | ₩30,418 | ₩30,239 | ₩30,239 | -0.59% | 800 |
|---|
| 2026.09.22 | ₩30,926 | ₩30,952 | ₩30,859 | ₩30,932 | +0.02% | 4.2천 |
|---|
| 2026.09.21 | ₩30,725 | ₩30,872 | ₩30,725 | ₩30,872 | +0.48% | 1.3천 |
|---|
| 2026.09.18 | ₩30,164 | ₩30,244 | ₩30,151 | ₩30,244 | +0.27% | 2.2천 |
|---|
| 2026.09.17 | ₩29,790 | ₩29,844 | ₩29,790 | ₩29,807 | +0.06% | 2.9천 |
|---|
| 2026.09.16 | ₩29,810 | ₩29,857 | ₩29,643 | ₩29,670 | -0.47% | 5.8천 |
|---|
| 2026.09.15 | ₩29,495 | ₩29,576 | ₩29,495 | ₩29,554 | +0.20% | 1천 |
|---|
| 2026.09.14 | ₩29,523 | ₩29,616 | ₩29,523 | ₩29,616 | +0.32% | 800 |
|---|
| 2026.09.11 | ₩29,737 | ₩29,763 | ₩29,717 | ₩29,717 | -0.07% | 700 |
|---|
| 2026.09.10 | ₩29,616 | ₩29,616 | ₩29,523 | ₩29,523 | -0.32% | 2.1천 |
|---|
| 2026.09.09 | ₩30,178 | ₩30,178 | ₩29,924 | ₩29,962 | -0.71% | 3.3만 |
|---|
| 2026.09.08 | ₩30,391 | ₩30,391 | ₩30,298 | ₩30,365 | -0.09% | 6천 |
|---|
| 2026.09.04 | ₩30,231 | ₩30,367 | ₩30,231 | ₩30,367 | +0.45% | 6.4천 |
|---|
| 2026.09.03 | ₩30,111 | ₩30,318 | ₩30,111 | ₩30,280 | +0.56% | 3.3천 |
|---|
| 2026.09.02 | ₩30,298 | ₩30,378 | ₩30,271 | ₩30,342 | +0.15% | 1.7만 |
|---|
| 2026.09.01 | ₩30,498 | ₩30,565 | ₩30,445 | ₩30,458 | -0.13% | 3.5천 |
|---|
| 2026.08.31 | ₩31,099 | ₩31,099 | ₩30,886 | ₩30,903 | -0.63% | 8.2천 |
|---|
| 2026.08.28 | ₩31,206 | ₩31,353 | ₩30,992 | ₩31,032 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩31,313 | ₩31,313 | ₩31,179 | ₩31,181 | -0.42% | 1.6천 |
|---|
| 2026.08.26 | ₩31,006 | ₩31,032 | ₩30,979 | ₩31,006 | 0.00% | 1.5만 |
|---|
| 2026.08.25 | ₩30,712 | ₩30,819 | ₩30,712 | ₩30,819 | +0.35% | 6.3천 |
|---|
| 2026.08.24 | ₩30,779 | ₩30,805 | ₩30,672 | ₩30,739 | -0.13% | 2.7만 |
|---|
| 2026.08.21 | ₩31,714 | ₩31,727 | ₩31,647 | ₩31,647 | -0.21% | 2.8천 |
|---|
| 2026.08.20 | ₩31,273 | ₩31,500 | ₩31,233 | ₩31,493 | +0.70% | 1.6만 |
|---|
| 2026.08.19 | ₩31,594 | ₩31,647 | ₩31,487 | ₩31,607 | +0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩32,569 | ₩32,609 | ₩32,262 | ₩32,315 | -0.78% | 1.1만 |
|---|
| 2026.08.17 | ₩32,782 | ₩32,809 | ₩32,702 | ₩32,709 | -0.22% | 7.2천 |
|---|
| 2026.08.14 | ₩32,061 | ₩32,168 | ₩32,021 | ₩32,074 | +0.04% | 1만 |
|---|
| 2026.08.13 | ₩32,061 | ₩32,128 | ₩32,008 | ₩32,021 | -0.13% | 1.1만 |
|---|
| 2026.08.12 | ₩32,555 | ₩32,555 | ₩32,449 | ₩32,499 | -0.17% | 5.9천 |
|---|
| 2026.08.11 | ₩32,435 | ₩32,435 | ₩32,262 | ₩32,319 | -0.36% | 1.8만 |
|---|
| 2026.08.10 | ₩32,649 | ₩32,702 | ₩32,636 | ₩32,676 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩32,823 | ₩32,986 | ₩32,796 | ₩32,986 | +0.50% | 5천 |
|---|
| 2026.08.06 | ₩32,221 | ₩32,449 | ₩32,221 | ₩32,368 | +0.46% | 4.1천 |
|---|
| 2026.08.05 | ₩32,515 | ₩32,529 | ₩32,368 | ₩32,382 | -0.41% | 8.6천 |
|---|
| 2026.08.04 | ₩31,594 | ₩31,994 | ₩31,594 | ₩31,988 | +1.25% | 1.5만 |
|---|
| 2026.08.03 | ₩30,979 | ₩31,099 | ₩30,979 | ₩31,099 | +0.39% | 8.7천 |
|---|
| 2026.07.31 | ₩31,166 | ₩31,433 | ₩31,139 | ₩31,433 | +0.86% | 3.7천 |
|---|
| 2026.07.30 | ₩30,832 | ₩31,206 | ₩30,819 | ₩31,206 | +1.21% | 8.9천 |
|---|
| 2026.07.29 | ₩31,427 | ₩31,433 | ₩31,313 | ₩31,353 | -0.23% | 1.6천 |
|---|
| 2026.07.28 | ₩31,073 | ₩31,286 | ₩31,059 | ₩31,179 | +0.34% | 7.9천 |
|---|
| 2026.07.27 | ₩32,368 | ₩32,382 | ₩32,288 | ₩32,382 | +0.04% | 2.5천 |
|---|
| 2026.07.24 | ₩31,928 | ₩31,941 | ₩31,660 | ₩31,741 | -0.59% | 22.1만 |
|---|
| 2026.07.23 | ₩32,168 | ₩32,168 | ₩31,968 | ₩32,009 | -0.49% | 6.3천 |
|---|
| 2026.07.22 | ₩32,475 | ₩32,475 | ₩32,414 | ₩32,442 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩33,103 | ₩33,157 | ₩33,050 | ₩33,143 | +0.12% | 3.5천 |
|---|
| 2026.07.20 | ₩31,553 | ₩31,861 | ₩31,540 | ₩31,739 | +0.59% | 9.3천 |
|---|
| 2026.07.17 | ₩31,487 | ₩31,763 | ₩31,473 | ₩31,715 | +0.73% | 9.1천 |
|---|
| 2026.07.16 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩34,065 | ₩34,065 | ₩33,925 | ₩33,925 | -0.41% | 4.3천 |
|---|
| 2026.07.14 | ₩34,105 | ₩34,305 | ₩34,078 | ₩34,097 | -0.02% | 7.7천 |
|---|
| 2026.07.13 | ₩33,424 | ₩33,450 | ₩33,076 | ₩33,163 | -0.78% | 1.2만 |
|---|
| 2026.07.10 | ₩34,305 | ₩34,452 | ₩34,305 | ₩34,348 | +0.12% | 5천 |
|---|
| 2026.07.09 | ₩35,200 | ₩35,374 | ₩35,134 | ₩35,363 | +0.46% | 1.7만 |
|---|
| 2026.07.08 | ₩33,811 | ₩33,838 | ₩33,691 | ₩33,758 | -0.16% | 3.7천 |
|---|
| 2026.07.07 | ₩33,651 | ₩33,718 | ₩33,330 | ₩33,513 | -0.41% | 1.3만 |
|---|
| 2026.07.06 | ₩33,611 | ₩33,651 | ₩33,449 | ₩33,637 | +0.08% | 2.1만 |
|---|
| 2026.07.02 | ₩33,784 | ₩33,905 | ₩32,809 | ₩33,030 | -2.23% | 2.5만 |
|---|
| 2026.07.01 | ₩34,880 | ₩35,241 | ₩34,840 | ₩35,021 | +0.41% | 1.5만 |
|---|
| 2026.06.30 | ₩35,601 | ₩35,788 | ₩35,574 | ₩35,756 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩34,466 | ₩35,094 | ₩34,466 | ₩35,011 | +1.58% | 1.6만 |
|---|
| 2026.06.26 | ₩34,145 | ₩34,452 | ₩34,078 | ₩34,378 | +0.68% | 8.4만 |
|---|
| 2026.06.25 | ₩35,321 | ₩35,321 | ₩35,047 | ₩35,047 | -0.78% | 2.4천 |
|---|
| 2026.06.24 | ₩34,479 | ₩34,479 | ₩34,239 | ₩34,311 | -0.49% | 3.6천 |
|---|
| 2026.06.23 | ₩34,078 | ₩34,265 | ₩34,078 | ₩34,121 | +0.13% | 2.9천 |
|---|
| 2026.06.22 | ₩35,334 | ₩35,361 | ₩35,267 | ₩35,346 | +0.03% | 2.7만 |
|---|
| 2026.06.18 | ₩34,880 | ₩35,080 | ₩34,880 | ₩35,013 | +0.38% | 2.1천 |
|---|
| 2026.06.17 | ₩34,439 | ₩34,439 | ₩33,957 | ₩33,957 | -1.40% | 4.4천 |
|---|
| 2026.06.16 | ₩33,998 | ₩33,998 | ₩33,822 | ₩33,822 | -0.52% | 3.6천 |
|---|
| 2026.06.15 | ₩34,025 | ₩34,092 | ₩33,998 | ₩34,092 | +0.20% | 3.2만 |
|---|
| 2026.06.12 | ₩32,929 | ₩33,010 | ₩32,829 | ₩32,970 | +0.12% | 3.2만 |
|---|
| 2026.06.11 | ₩32,582 | ₩33,250 | ₩32,582 | ₩33,237 | +2.01% | 3.3만 |
|---|
| 2026.06.10 | ₩33,157 | ₩33,210 | ₩32,823 | ₩32,823 | -1.01% | 3.4만 |
|---|
| 2026.06.09 | ₩33,771 | ₩33,771 | ₩33,090 | ₩33,377 | -1.17% | 4.9천 |
|---|
| 2026.06.08 | ₩32,900 | ₩32,943 | ₩32,782 | ₩32,782 | -0.36% | 9천 |
|---|
| 2026.06.05 | ₩33,771 | ₩33,851 | ₩33,178 | ₩33,178 | -1.76% | 2.8만 |
|---|
| 2026.06.04 | ₩34,706 | ₩34,753 | ₩34,679 | ₩34,740 | +0.10% | 5.7천 |
|---|
| 2026.06.03 | ₩34,720 | ₩34,733 | ₩34,586 | ₩34,610 | -0.32% | 4.9천 |
|---|
| 2026.06.02 | ₩34,733 | ₩34,913 | ₩34,706 | ₩34,741 | +0.02% | 2.7천 |
|---|
| 2026.06.01 | ₩33,290 | ₩33,584 | ₩33,290 | ₩33,464 | +0.52% | 1.4만 |
|---|
| 2026.05.29 | ₩34,065 | ₩34,199 | ₩33,945 | ₩33,945 | -0.35% | 1.9만 |
|---|
| 2026.05.28 | ₩34,265 | ₩34,506 | ₩34,212 | ₩34,439 | +0.51% | 6.4천 |
|---|
| 2026.05.27 | ₩34,279 | ₩34,359 | ₩34,245 | ₩34,300 | +0.06% | 1.5만 |
|---|
| 2026.05.26 | ₩34,532 | ₩34,630 | ₩34,532 | ₩34,630 | +0.28% | 19.2만 |
|---|
| 2026.05.22 | ₩33,531 | ₩33,798 | ₩33,531 | ₩33,768 | +0.71% | 7.7만 |
|---|
| 2026.05.21 | ₩33,397 | ₩33,731 | ₩33,250 | ₩33,668 | +0.81% | 6천 |
|---|
| 2026.05.20 | ₩33,878 | ₩34,078 | ₩33,771 | ₩34,078 | +0.59% | 4.1천 |
|---|
| 2026.05.19 | ₩33,477 | ₩33,584 | ₩33,424 | ₩33,512 | +0.10% | 1.4만 |
|---|
| 2026.05.18 | ₩33,504 | ₩33,504 | ₩33,290 | ₩33,374 | -0.39% | 3.9천 |
|---|
| 2026.05.15 | ₩33,517 | ₩33,517 | ₩33,223 | ₩33,271 | -0.73% | 1만 |
|---|
| 2026.05.14 | ₩33,998 | ₩34,212 | ₩33,905 | ₩34,130 | +0.39% | 1.6만 |
|---|
| 2026.05.13 | ₩34,426 | ₩35,200 | ₩34,426 | ₩35,144 | +2.09% | 1.8만 |
|---|
| 2026.05.12 | ₩33,798 | ₩33,958 | ₩33,637 | ₩33,871 | +0.22% | 1.7만 |
|---|
| 2026.05.11 | ₩33,971 | ₩34,105 | ₩33,945 | ₩34,073 | +0.30% | 1.4만 |
|---|
| 2026.05.08 | ₩33,157 | ₩33,344 | ₩33,157 | ₩33,197 | +0.12% | 9천 |
|---|
| 2026.05.07 | ₩33,437 | ₩33,437 | ₩33,036 | ₩33,084 | -1.05% | 2만 |
|---|
| 2026.05.06 | ₩32,903 | ₩33,376 | ₩32,903 | ₩33,376 | +1.44% | 4.3천 |
|---|
| 2026.05.05 | ₩32,489 | ₩32,515 | ₩32,435 | ₩32,455 | -0.10% | 1.8만 |
|---|
| 2026.05.04 | ₩32,475 | ₩32,582 | ₩32,360 | ₩32,360 | -0.35% | 7.2천 |
|---|
| 2026.05.01 | ₩32,395 | ₩32,555 | ₩32,394 | ₩32,394 | -0.00% | 7.3천 |
|---|
| 2026.04.30 | ₩31,994 | ₩32,342 | ₩31,928 | ₩32,335 | +1.06% | 1.3만 |
|---|
| 2026.04.29 | ₩31,687 | ₩31,687 | ₩31,527 | ₩31,555 | -0.42% | 1.2천 |
|---|
| 2026.04.28 | ₩31,353 | ₩31,473 | ₩31,353 | ₩31,467 | +0.36% | 5.2천 |
|---|
| 2026.04.27 | ₩31,821 | ₩31,874 | ₩31,803 | ₩31,803 | -0.05% | 3.7천 |
|---|
| 2026.04.24 | ₩31,700 | ₩31,887 | ₩31,700 | ₩31,885 | +0.58% | 1.9만 |
|---|
| 2026.04.23 | ₩31,981 | ₩31,981 | ₩31,755 | ₩31,755 | -0.71% | 2.5천 |
|---|
| 2026.04.22 | ₩32,328 | ₩32,328 | ₩32,181 | ₩32,262 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩32,115 | ₩32,128 | ₩31,680 | ₩31,680 | -1.35% | 6.6천 |
|---|
| 2026.04.20 | ₩32,342 | ₩32,355 | ₩32,208 | ₩32,268 | -0.23% | 8.8천 |
|---|
| 2026.04.17 | ₩32,355 | ₩32,502 | ₩32,351 | ₩32,351 | -0.01% | 2.8천 |
|---|
| 2026.04.16 | ₩31,968 | ₩31,968 | ₩31,861 | ₩31,867 | -0.31% | 7.3천 |
|---|
| 2026.04.15 | ₩31,286 | ₩31,387 | ₩31,286 | ₩31,387 | +0.32% | 1.9천 |
|---|
| 2026.04.14 | ₩31,220 | ₩31,421 | ₩31,220 | ₩31,421 | +0.65% | 4천 |
|---|
| 2026.04.13 | ₩30,592 | ₩30,883 | ₩30,565 | ₩30,883 | +0.95% | 4.2천 |
|---|
| 2026.04.10 | ₩30,592 | ₩30,592 | ₩30,461 | ₩30,461 | -0.43% | 300 |
|---|
| 2026.04.09 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩30,111 | ₩30,117 | ₩29,973 | ₩30,052 | -0.20% | 2천 |
|---|
| 2026.04.07 | ₩28,468 | ₩28,661 | ₩28,468 | ₩28,661 | +0.68% | 600 |
|---|
| 2026.04.06 | ₩28,601 | ₩28,855 | ₩28,534 | ₩28,703 | +0.35% | 2.3천 |
|---|
| 2026.04.02 | ₩28,735 | ₩28,862 | ₩28,735 | ₩28,862 | +0.44% | 600 |
|---|
| 2026.04.01 | ₩29,162 | ₩29,296 | ₩29,162 | ₩29,252 | +0.31% | 3.9천 |
|---|
| 2026.03.31 | ₩28,761 | ₩29,234 | ₩28,761 | ₩29,234 | +1.64% | 1.8천 |
|---|
| 2026.03.30 | ₩28,728 | ₩28,728 | ₩28,728 | ₩28,728 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩28,935 | ₩28,935 | ₩28,708 | ₩28,708 | -0.78% | 800 |
|---|
| 2026.03.26 | ₩28,775 | ₩29,029 | ₩28,775 | ₩28,874 | +0.34% | 3.9천 |
|---|
| 2026.03.25 | ₩29,603 | ₩29,630 | ₩29,510 | ₩29,616 | +0.05% | 1.2천 |
|---|
| 2026.03.24 | ₩28,842 | ₩29,055 | ₩28,842 | ₩28,989 | +0.51% | 4.3천 |
|---|
| 2026.03.23 | ₩29,363 | ₩29,456 | ₩29,109 | ₩29,276 | -0.30% | 4.9천 |
|---|
| 2026.03.20 | ₩29,470 | ₩29,470 | ₩28,989 | ₩29,003 | -1.58% | 1.3만 |
|---|
| 2026.03.19 | ₩29,403 | ₩29,803 | ₩29,403 | ₩29,773 | +1.26% | 1.3만 |
|---|
| 2026.03.18 | ₩30,244 | ₩30,284 | ₩29,864 | ₩29,864 | -1.26% | 8.8천 |
|---|
| 2026.03.17 | ₩30,391 | ₩30,458 | ₩30,298 | ₩30,331 | -0.20% | 1.2만 |
|---|
| 2026.03.16 | ₩30,511 | ₩30,618 | ₩30,511 | ₩30,552 | +0.13% | 4.1천 |
|---|
| 2026.03.13 | ₩30,391 | ₩30,391 | ₩30,057 | ₩30,065 | -1.07% | 7.5천 |
|---|
| 2026.03.12 | ₩30,017 | ₩30,031 | ₩29,906 | ₩29,906 | -0.37% | 9.5천 |
|---|
| 2026.03.11 | ₩30,485 | ₩30,485 | ₩30,345 | ₩30,463 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩30,592 | ₩30,859 | ₩30,490 | ₩30,490 | -0.33% | 1.4만 |
|---|
| 2026.03.09 | ₩29,256 | ₩29,828 | ₩29,256 | ₩29,828 | +1.95% | 1.3천 |
|---|
| 2026.03.06 | ₩29,002 | ₩29,336 | ₩29,002 | ₩29,176 | +0.60% | 4.9천 |
|---|
| 2026.03.05 | ₩29,202 | ₩29,229 | ₩28,908 | ₩29,106 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩29,229 | ₩29,363 | ₩29,216 | ₩29,343 | +0.39% | 3.7천 |
|---|
| 2026.03.03 | ₩29,737 | ₩29,737 | ₩28,374 | ₩28,882 | -2.88% | 2.3만 |
|---|
| 2026.03.02 | ₩30,004 | ₩30,284 | ₩30,004 | ₩30,284 | +0.94% | 2.1만 |
|---|
| 2026.02.27 | ₩30,445 | ₩30,592 | ₩30,418 | ₩30,475 | +0.10% | 7.6천 |
|---|
| 2026.02.26 | ₩30,812 | ₩30,812 | ₩30,471 | ₩30,674 | -0.45% | 1.5만 |
|---|
| 2026.02.25 | ₩31,073 | ₩31,226 | ₩31,073 | ₩31,226 | +0.49% | 1천 |
|---|
| 2026.02.24 | ₩30,859 | ₩31,073 | ₩30,859 | ₩31,032 | +0.56% | 1.8천 |
|---|
| 2026.02.23 | ₩31,420 | ₩31,420 | ₩31,041 | ₩31,066 | -1.13% | 6.4천 |
|---|
| 2026.02.20 | ₩30,511 | ₩31,039 | ₩30,491 | ₩31,039 | +1.73% | 9천 |
|---|
| 2026.02.19 | ₩30,886 | ₩31,046 | ₩30,886 | ₩31,006 | +0.39% | 2.2천 |
|---|
| 2026.02.18 | ₩31,202 | ₩31,326 | ₩31,139 | ₩31,171 | -0.10% | 5.6천 |
|---|
| 2026.02.17 | ₩30,979 | ₩31,006 | ₩30,939 | ₩30,963 | -0.05% | 2.1천 |
|---|
| 2026.02.13 | ₩30,552 | ₩30,872 | ₩30,545 | ₩30,839 | +0.94% | 9.9천 |
|---|
| 2026.02.12 | ₩31,246 | ₩31,246 | ₩30,672 | ₩30,803 | -1.42% | 1.5만 |
|---|
| 2026.02.11 | ₩31,286 | ₩31,346 | ₩31,139 | ₩31,300 | +0.04% | 6.4천 |
|---|
| 2026.02.10 | ₩31,487 | ₩31,527 | ₩31,393 | ₩31,439 | -0.15% | 6.8천 |
|---|
| 2026.02.09 | ₩31,220 | ₩31,393 | ₩31,220 | ₩31,349 | +0.42% | 2.6천 |
|---|
| 2026.02.06 | ₩30,725 | ₩31,182 | ₩30,725 | ₩31,182 | +1.49% | 8.6천 |
|---|
| 2026.02.05 | ₩30,832 | ₩30,832 | ₩30,378 | ₩30,445 | -1.26% | 3만 |
|---|
| 2026.02.04 | ₩31,006 | ₩31,006 | ₩30,618 | ₩30,629 | -1.21% | 4.6천 |
|---|
| 2026.02.03 | ₩31,206 | ₩31,273 | ₩30,752 | ₩31,073 | -0.43% | 3.1만 |
|---|
| 2026.02.02 | ₩31,520 | ₩31,634 | ₩31,366 | ₩31,400 | -0.38% | 9.7천 |
|---|
| 2026.01.30 | ₩32,081 | ₩32,115 | ₩31,594 | ₩31,663 | -1.30% | 1.6만 |
|---|
| 2026.01.29 | ₩32,368 | ₩32,382 | ₩31,794 | ₩32,076 | -0.90% | 9천 |
|---|
| 2026.01.28 | ₩32,315 | ₩32,315 | ₩32,208 | ₩32,288 | -0.08% | 1.5천 |
|---|
| 2026.01.27 | ₩32,342 | ₩32,388 | ₩32,288 | ₩32,375 | +0.10% | 2.1천 |
|---|
| 2026.01.26 | ₩32,181 | ₩32,195 | ₩32,008 | ₩32,141 | -0.12% | 8.8천 |
|---|
| 2026.01.23 | ₩32,221 | ₩32,502 | ₩32,208 | ₩32,470 | +0.77% | 3.2천 |
|---|
| 2026.01.22 | ₩33,036 | ₩33,036 | ₩32,582 | ₩32,618 | -1.27% | 1.4만 |
|---|
| 2026.01.21 | ₩32,368 | ₩32,489 | ₩32,161 | ₩32,402 | +0.10% | 2만 |
|---|
| 2026.01.20 | ₩31,874 | ₩32,020 | ₩31,660 | ₩31,688 | -0.58% | 1.6만 |
|---|
| 2026.01.16 | ₩32,676 | ₩32,676 | ₩32,368 | ₩32,475 | -0.61% | 1.2만 |
|---|
| 2026.01.15 | ₩32,649 | ₩32,916 | ₩32,555 | ₩32,762 | +0.35% | 14.2만 |
|---|
| 2026.01.14 | ₩32,515 | ₩32,515 | ₩32,308 | ₩32,384 | -0.40% | 7.2천 |
|---|
| 2026.01.13 | ₩32,622 | ₩32,622 | ₩32,302 | ₩32,404 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩32,609 | ₩33,171 | ₩32,609 | ₩33,171 | +1.72% | 9.4천 |
|---|
| 2026.01.09 | ₩31,994 | ₩32,195 | ₩31,968 | ₩32,151 | +0.49% | 2.4천 |
|---|
| 2026.01.08 | ₩32,115 | ₩32,221 | ₩31,954 | ₩32,175 | +0.19% | 2.6만 |
|---|
| 2026.01.07 | ₩32,181 | ₩33,154 | ₩32,008 | ₩32,057 | -0.39% | 5.5만 |
|---|
| 2026.01.06 | ₩32,542 | ₩32,542 | ₩32,195 | ₩32,201 | -1.05% | 7.3천 |
|---|
| 2026.01.05 | ₩32,342 | ₩32,375 | ₩31,968 | ₩32,375 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩31,981 | ₩32,133 | ₩31,901 | ₩32,089 | +0.34% | 2.4만 |
|---|
| 2025.12.31 | ₩31,046 | ₩31,073 | ₩30,992 | ₩31,058 | +0.04% | 8.4천 |
|---|
| 2025.12.30 | ₩31,380 | ₩31,393 | ₩31,366 | ₩31,366 | -0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩31,073 | ₩31,193 | ₩31,038 | ₩31,186 | +0.37% | 6천 |
|---|
| 2025.12.26 | ₩31,428 | ₩31,533 | ₩31,428 | ₩31,500 | +0.23% | 2.9천 |
|---|
| 2025.12.24 | ₩31,340 | ₩31,340 | ₩31,313 | ₩31,326 | -0.04% | 1.2천 |
|---|
| 2025.12.23 | ₩31,086 | ₩31,282 | ₩31,086 | ₩31,252 | +0.53% | 3.3천 |
|---|
| 2025.12.22 | ₩31,220 | ₩31,233 | ₩31,113 | ₩31,226 | +0.02% | 3.7천 |
|---|
| 2025.12.19 | ₩30,886 | ₩30,939 | ₩30,729 | ₩30,765 | -0.39% | 1.8만 |
|---|
| 2025.12.18 | ₩30,712 | ₩30,732 | ₩30,605 | ₩30,638 | -0.24% | 1.6천 |
|---|
| 2025.12.17 | ₩30,752 | ₩30,759 | ₩30,613 | ₩30,613 | -0.45% | 2.3천 |
|---|
| 2025.12.16 | ₩30,435 | ₩30,511 | ₩30,323 | ₩30,511 | +0.25% | 3.9천 |
|---|
| 2025.12.15 | ₩30,936 | ₩30,936 | ₩30,658 | ₩30,724 | -0.69% | 3.6천 |
|---|
| 2025.12.12 | ₩31,700 | ₩31,700 | ₩31,139 | ₩31,280 | -1.33% | 2.4만 |
|---|
| 2025.12.11 | ₩31,233 | ₩31,420 | ₩31,153 | ₩31,412 | +0.57% | 4천 |
|---|
| 2025.12.10 | ₩31,513 | ₩31,603 | ₩31,473 | ₩31,603 | +0.28% | 2천 |
|---|
| 2025.12.09 | ₩31,473 | ₩31,473 | ₩31,273 | ₩31,332 | -0.45% | 4.5만 |
|---|
| 2025.12.08 | ₩31,553 | ₩31,553 | ₩31,393 | ₩31,413 | -0.44% | 2.2만 |
|---|
| 2025.12.05 | ₩31,233 | ₩31,353 | ₩31,179 | ₩31,230 | -0.01% | 2.3만 |
|---|
| 2025.12.04 | ₩31,032 | ₩31,032 | ₩30,906 | ₩30,972 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩30,565 | ₩31,380 | ₩30,530 | ₩30,712 | +0.48% | 2.6만 |
|---|
| 2025.12.02 | ₩31,059 | ₩31,059 | ₩30,819 | ₩30,932 | -0.41% | 3만 |
|---|
| 2025.12.01 | ₩31,179 | ₩31,460 | ₩31,179 | ₩31,313 | +0.43% | 3만 |
|---|
| 2025.11.28 | ₩30,968 | ₩30,992 | ₩30,926 | ₩30,959 | -0.03% | 1.9천 |
|---|
| 2025.11.26 | ₩30,832 | ₩30,860 | ₩30,773 | ₩30,773 | -0.19% | 5.2천 |
|---|
| 2025.11.25 | ₩30,645 | ₩30,752 | ₩30,458 | ₩30,598 | -0.15% | 5.2만 |
|---|
| 2025.11.24 | ₩30,124 | ₩30,338 | ₩30,124 | ₩30,282 | +0.52% | 4.1천 |
|---|
| 2025.11.21 | ₩29,586 | ₩29,790 | ₩29,269 | ₩29,729 | +0.48% | 1.1만 |
|---|
| 2025.11.20 | ₩30,578 | ₩30,592 | ₩29,817 | ₩29,856 | -2.36% | 2.9천 |
|---|
| 2025.11.19 | ₩30,685 | ₩30,753 | ₩30,538 | ₩30,550 | -0.44% | 2천 |
|---|
| 2025.11.18 | ₩30,725 | ₩30,992 | ₩30,725 | ₩30,951 | +0.73% | 1만 |
|---|
| 2025.11.17 | ₩31,086 | ₩31,126 | ₩30,884 | ₩30,884 | -0.65% | 2.5천 |
|---|
| 2025.11.14 | ₩31,179 | ₩31,300 | ₩31,099 | ₩31,099 | -0.26% | 2천 |
|---|
| 2025.11.13 | ₩32,155 | ₩32,155 | ₩31,660 | ₩31,799 | -1.11% | 5.5천 |
|---|
| 2025.11.12 | ₩31,634 | ₩31,700 | ₩31,527 | ₩31,670 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩31,767 | ₩31,894 | ₩31,767 | ₩31,789 | +0.07% | 4.1천 |
|---|
| 2025.11.10 | ₩32,034 | ₩32,151 | ₩32,021 | ₩32,151 | +0.36% | 1.6천 |
|---|
| 2025.11.07 | ₩31,741 | ₩31,938 | ₩31,594 | ₩31,938 | +0.62% | 2.7천 |
|---|
| 2025.11.06 | ₩32,304 | ₩32,348 | ₩32,101 | ₩32,204 | -0.31% | 3.9천 |
|---|
| 2025.11.05 | ₩31,607 | ₩31,794 | ₩31,567 | ₩31,758 | +0.48% | 23만 |
|---|
| 2025.11.04 | ₩31,674 | ₩32,342 | ₩31,553 | ₩31,624 | -0.16% | 29만 |
|---|
| 2025.11.03 | ₩32,382 | ₩32,382 | ₩32,235 | ₩32,267 | -0.35% | 2.7만 |
|---|
| 2025.10.31 | ₩32,275 | ₩32,396 | ₩32,248 | ₩32,396 | +0.38% | 4.5천 |
|---|
| 2025.10.30 | ₩33,157 | ₩33,157 | ₩32,916 | ₩32,943 | -0.64% | 3.6천 |
|---|
| 2025.10.29 | ₩33,651 | ₩33,766 | ₩33,557 | ₩33,625 | -0.08% | 2.6천 |
|---|
| 2025.10.28 | ₩33,250 | ₩33,277 | ₩33,103 | ₩33,277 | +0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩33,344 | ₩33,491 | ₩33,317 | ₩33,390 | +0.14% | 9.8천 |
|---|
| 2025.10.24 | ₩35,147 | ₩35,267 | ₩32,729 | ₩32,742 | -6.84% | 4.4만 |
|---|
| 2025.10.23 | ₩32,074 | ₩32,288 | ₩32,021 | ₩32,171 | +0.30% | 4.7만 |
|---|
| 2025.10.22 | ₩31,887 | ₩31,890 | ₩31,687 | ₩31,746 | -0.44% | 8.3천 |
|---|
| 2025.10.21 | ₩31,968 | ₩32,021 | ₩31,968 | ₩31,970 | +0.01% | 600 |
|---|
| 2025.10.20 | ₩31,795 | ₩31,962 | ₩31,795 | ₩31,962 | +0.53% | 600 |
|---|
| 2025.10.17 | ₩31,193 | ₩31,580 | ₩31,193 | ₩31,479 | +0.92% | 1.7천 |
|---|
| 2025.10.16 | ₩31,941 | ₩32,074 | ₩31,901 | ₩31,905 | -0.11% | 1.9천 |
|---|
| 2025.10.15 | ₩32,128 | ₩32,128 | ₩31,773 | ₩31,948 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩31,326 | ₩31,714 | ₩31,113 | ₩31,455 | +0.41% | 2.5만 |
|---|
| 2025.10.13 | ₩32,275 | ₩32,449 | ₩32,275 | ₩32,302 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩33,157 | ₩33,157 | ₩31,288 | ₩31,509 | -4.97% | 9.5천 |
|---|