시장 데이터를 불러오는 중
전체 종목
RACWI US ETF 과거 주가
RACWI US ETF · RAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RACWI US ETF · RAUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,924 | ₩41,025 | ₩40,924 | ₩40,990 | +0.16% | 2.4천 |
| 2026.10.08 | ₩40,884 | ₩40,897 | ₩40,669 | ₩40,763 | -0.30% | 3.5천 |
| 2026.10.07 | ₩40,817 | ₩40,978 | ₩40,790 | ₩40,958 | +0.34% | 1.7천 |
| 2026.10.06 | ₩41,058 | ₩41,166 | ₩41,025 | ₩41,025 | -0.08% | 3.7천 |
| 2026.10.05 | ₩40,669 | ₩40,924 | ₩40,669 | ₩40,798 | +0.32% | 21.8만 |
| 2026.10.02 | ₩40,576 | ₩40,710 | ₩40,468 | ₩40,572 | -0.01% | 22.8만 |
| 2026.10.01 | ₩40,267 | ₩40,301 | ₩40,012 | ₩40,246 | -0.05% | 2.6천 |
| 2026.09.30 | ₩40,529 | ₩40,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,230 |
| -0.74% |
| 2.2천 |
| 2026.09.29 | ₩40,334 | ₩40,334 | ₩40,224 | ₩40,282 | -0.13% | 6.9천 |
|---|
| 2026.09.28 | ₩40,361 | ₩40,374 | ₩40,348 | ₩40,348 | -0.03% | 1.1천 |
|---|
| 2026.09.25 | ₩40,522 | ₩40,716 | ₩40,428 | ₩40,661 | +0.34% | 5천 |
|---|
| 2026.09.24 | ₩40,401 | ₩40,509 | ₩40,281 | ₩40,466 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩40,710 | ₩40,710 | ₩40,462 | ₩40,462 | -0.61% | 1.1만 |
|---|
| 2026.09.22 | ₩40,830 | ₩40,871 | ₩40,763 | ₩40,801 | -0.07% | 5.4천 |
|---|
| 2026.09.21 | ₩40,502 | ₩40,871 | ₩40,502 | ₩40,810 | +0.76% | 1.6천 |
|---|
| 2026.09.18 | ₩40,173 | ₩40,218 | ₩40,039 | ₩40,198 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩40,120 | ₩40,214 | ₩40,106 | ₩40,175 | +0.14% | 2.2천 |
|---|
| 2026.09.16 | ₩40,026 | ₩40,100 | ₩39,711 | ₩39,711 | -0.79% | 3.3천 |
|---|
| 2026.09.15 | ₩39,905 | ₩39,932 | ₩39,886 | ₩39,905 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩40,053 | ₩40,232 | ₩40,045 | ₩40,077 | +0.06% | 2.6천 |
|---|
| 2026.09.11 | ₩40,361 | ₩40,388 | ₩40,281 | ₩40,283 | -0.19% | 2.3천 |
|---|
| 2026.09.10 | ₩39,919 | ₩40,029 | ₩39,919 | ₩39,939 | +0.05% | 1.4천 |
|---|
| 2026.09.09 | ₩40,254 | ₩40,254 | ₩40,120 | ₩40,153 | -0.25% | 5천 |
|---|
| 2026.09.08 | ₩40,468 | ₩40,468 | ₩40,318 | ₩40,318 | -0.37% | 1.3만 |
|---|
| 2026.09.04 | ₩40,669 | ₩40,669 | ₩40,549 | ₩40,560 | -0.27% | 1.1천 |
|---|
| 2026.09.03 | ₩40,509 | ₩40,757 | ₩40,455 | ₩40,703 | +0.48% | 5천 |
|---|
| 2026.09.02 | ₩40,173 | ₩40,372 | ₩40,173 | ₩40,302 | +0.32% | 5.2천 |
|---|
| 2026.09.01 | ₩40,227 | ₩40,234 | ₩39,999 | ₩40,061 | -0.41% | 4.7천 |
|---|
| 2026.08.31 | ₩40,321 | ₩40,360 | ₩40,267 | ₩40,360 | +0.10% | 3.9천 |
|---|
| 2026.08.28 | ₩40,602 | ₩40,790 | ₩40,448 | ₩40,506 | -0.24% | 4.1만 |
|---|
| 2026.08.27 | ₩40,374 | ₩40,616 | ₩40,374 | ₩40,565 | +0.47% | 2.8만 |
|---|
| 2026.08.26 | ₩40,334 | ₩40,388 | ₩40,220 | ₩40,309 | -0.06% | 2.9만 |
|---|
| 2026.08.25 | ₩40,321 | ₩40,361 | ₩40,227 | ₩40,324 | +0.01% | 2.8만 |
|---|
| 2026.08.24 | ₩40,181 | ₩40,285 | ₩40,173 | ₩40,230 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩40,468 | ₩40,468 | ₩40,219 | ₩40,313 | -0.38% | 5.6천 |
|---|
| 2026.08.20 | ₩40,374 | ₩40,374 | ₩40,121 | ₩40,121 | -0.63% | 1.3천 |
|---|
| 2026.08.19 | ₩40,522 | ₩40,616 | ₩40,446 | ₩40,446 | -0.19% | 6.3천 |
|---|
| 2026.08.18 | ₩40,381 | ₩40,401 | ₩40,360 | ₩40,360 | -0.05% | 7.3천 |
|---|
| 2026.08.17 | ₩40,763 | ₩40,763 | ₩40,612 | ₩40,612 | -0.37% | 6.6천 |
|---|
| 2026.08.14 | ₩40,841 | ₩40,841 | ₩40,786 | ₩40,786 | -0.13% | 300 |
|---|
| 2026.08.13 | ₩40,629 | ₩40,855 | ₩40,629 | ₩40,855 | +0.55% | 2.9천 |
|---|
| 2026.08.12 | ₩40,629 | ₩40,643 | ₩40,588 | ₩40,588 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩40,683 | ₩40,683 | ₩40,475 | ₩40,486 | -0.48% | 2.5천 |
|---|
| 2026.08.10 | ₩40,683 | ₩40,737 | ₩40,589 | ₩40,602 | -0.20% | 1.5천 |
|---|
| 2026.08.07 | ₩40,576 | ₩40,669 | ₩40,562 | ₩40,637 | +0.15% | 2.8천 |
|---|
| 2026.08.06 | ₩40,495 | ₩40,562 | ₩40,415 | ₩40,424 | -0.18% | 7.3천 |
|---|
| 2026.08.05 | ₩40,790 | ₩40,790 | ₩40,495 | ₩40,495 | -0.72% | 300 |
|---|
| 2026.08.04 | ₩40,106 | ₩40,629 | ₩40,106 | ₩40,542 | +1.09% | 1.9만 |
|---|
| 2026.08.03 | ₩39,778 | ₩39,932 | ₩39,778 | ₩39,885 | +0.27% | 1.5천 |
|---|
| 2026.07.31 | ₩39,168 | ₩39,436 | ₩39,154 | ₩39,377 | +0.53% | 3.5천 |
|---|
| 2026.07.30 | ₩38,913 | ₩39,114 | ₩38,913 | ₩39,062 | +0.38% | 1.5천 |
|---|
| 2026.07.29 | ₩38,859 | ₩39,047 | ₩38,410 | ₩38,410 | -1.16% | 2.4천 |
|---|
| 2026.07.28 | ₩38,886 | ₩39,074 | ₩38,873 | ₩39,009 | +0.32% | 3천 |
|---|
| 2026.07.27 | ₩39,208 | ₩39,208 | ₩38,792 | ₩38,886 | -0.82% | 1.5천 |
|---|
| 2026.07.24 | ₩38,940 | ₩39,141 | ₩38,873 | ₩38,887 | -0.13% | 2천 |
|---|
| 2026.07.23 | ₩38,953 | ₩38,953 | ₩38,725 | ₩38,859 | -0.24% | 6.8천 |
|---|
| 2026.07.22 | ₩39,422 | ₩39,503 | ₩39,355 | ₩39,386 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩39,288 | ₩39,422 | ₩39,288 | ₩39,389 | +0.26% | 9.2천 |
|---|
| 2026.07.20 | ₩39,355 | ₩39,355 | ₩38,993 | ₩39,042 | -0.80% | 4.2천 |
|---|
| 2026.07.17 | ₩39,141 | ₩39,315 | ₩39,047 | ₩39,146 | +0.01% | 1.6만 |
|---|
| 2026.07.16 | ₩39,597 | ₩39,621 | ₩39,342 | ₩39,484 | -0.28% | 2.7만 |
|---|
| 2026.07.15 | ₩39,637 | ₩39,691 | ₩39,530 | ₩39,689 | +0.13% | 4.6천 |
|---|
| 2026.07.14 | ₩39,449 | ₩39,578 | ₩39,449 | ₩39,578 | +0.33% | 3.2천 |
|---|
| 2026.07.13 | ₩39,637 | ₩39,637 | ₩39,382 | ₩39,431 | -0.52% | 4천 |
|---|
| 2026.07.10 | ₩39,490 | ₩39,731 | ₩39,490 | ₩39,700 | +0.53% | 1.2만 |
|---|
| 2026.07.09 | ₩39,288 | ₩39,530 | ₩39,288 | ₩39,503 | +0.55% | 3.9천 |
|---|
| 2026.07.08 | ₩39,114 | ₩39,248 | ₩38,967 | ₩39,220 | +0.27% | 1.3만 |
|---|
| 2026.07.07 | ₩39,436 | ₩39,436 | ₩39,181 | ₩39,306 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩39,382 | ₩39,562 | ₩39,382 | ₩39,469 | +0.22% | 7천 |
|---|
| 2026.07.02 | ₩39,409 | ₩39,476 | ₩38,926 | ₩39,181 | -0.58% | 8.3천 |
|---|
| 2026.07.01 | ₩39,087 | ₩39,369 | ₩39,087 | ₩39,197 | +0.28% | 1.7만 |
|---|
| 2026.06.30 | ₩39,114 | ₩39,322 | ₩39,114 | ₩39,304 | +0.49% | 1.1만 |
|---|
| 2026.06.29 | ₩38,832 | ₩39,047 | ₩38,578 | ₩38,997 | +0.42% | 3.1만 |
|---|
| 2026.06.26 | ₩38,537 | ₩38,698 | ₩38,484 | ₩38,571 | +0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩38,672 | ₩38,739 | ₩38,529 | ₩38,529 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩38,739 | ₩38,886 | ₩38,497 | ₩38,532 | -0.53% | 7.1천 |
|---|
| 2026.06.23 | ₩38,698 | ₩38,886 | ₩38,631 | ₩38,655 | -0.11% | 1.8만 |
|---|
| 2026.06.22 | ₩39,342 | ₩39,449 | ₩39,114 | ₩39,149 | -0.49% | 8.6천 |
|---|
| 2026.06.18 | ₩39,302 | ₩39,409 | ₩39,127 | ₩39,331 | +0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩39,382 | ₩39,463 | ₩38,846 | ₩38,870 | -1.30% | 3.9천 |
|---|
| 2026.06.16 | ₩39,583 | ₩39,597 | ₩39,350 | ₩39,350 | -0.59% | 7천 |
|---|
| 2026.06.15 | ₩39,516 | ₩39,691 | ₩39,496 | ₩39,538 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩38,832 | ₩39,060 | ₩38,618 | ₩38,909 | +0.20% | 5.4천 |
|---|
| 2026.06.11 | ₩38,189 | ₩38,832 | ₩38,095 | ₩38,724 | +1.40% | 5천 |
|---|
| 2026.06.10 | ₩38,444 | ₩38,672 | ₩38,095 | ₩38,096 | -0.90% | 1.7만 |
|---|
| 2026.06.09 | ₩39,127 | ₩39,127 | ₩38,015 | ₩38,649 | -1.22% | 8.6천 |
|---|
| 2026.06.08 | ₩38,980 | ₩39,087 | ₩38,763 | ₩38,763 | -0.56% | 8.8천 |
|---|
| 2026.06.05 | ₩39,355 | ₩39,355 | ₩38,672 | ₩38,731 | -1.59% | 2.4만 |
|---|
| 2026.06.04 | ₩39,422 | ₩39,758 | ₩39,422 | ₩39,707 | +0.72% | 4천 |
|---|
| 2026.06.03 | ₩39,593 | ₩39,637 | ₩39,490 | ₩39,542 | -0.13% | 1.3만 |
|---|
| 2026.06.02 | ₩39,610 | ₩39,785 | ₩39,610 | ₩39,754 | +0.36% | 1.1만 |
|---|
| 2026.06.01 | ₩39,624 | ₩39,731 | ₩39,543 | ₩39,653 | +0.07% | 3.3천 |
|---|
| 2026.05.29 | ₩39,610 | ₩39,650 | ₩39,490 | ₩39,570 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩39,262 | ₩39,557 | ₩39,241 | ₩39,503 | +0.61% | 4.6천 |
|---|
| 2026.05.27 | ₩39,302 | ₩39,355 | ₩39,221 | ₩39,296 | -0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩39,315 | ₩39,382 | ₩39,235 | ₩39,308 | -0.02% | 5.4천 |
|---|
| 2026.05.22 | ₩39,181 | ₩39,181 | ₩39,007 | ₩39,055 | -0.32% | 6.2천 |
|---|
| 2026.05.21 | ₩38,712 | ₩38,980 | ₩38,645 | ₩38,891 | +0.46% | 5.6천 |
|---|
| 2026.05.20 | ₩38,578 | ₩38,846 | ₩38,497 | ₩38,807 | +0.59% | 7천 |
|---|
| 2026.05.19 | ₩38,350 | ₩38,645 | ₩38,336 | ₩38,395 | +0.12% | 6.7천 |
|---|
| 2026.05.18 | ₩38,698 | ₩38,779 | ₩38,430 | ₩38,645 | -0.14% | 4.2천 |
|---|
| 2026.05.15 | ₩38,846 | ₩38,940 | ₩38,690 | ₩38,690 | -0.40% | 6.2천 |
|---|
| 2026.05.14 | ₩39,047 | ₩39,275 | ₩39,047 | ₩39,165 | +0.30% | 1.2만 |
|---|
| 2026.05.13 | ₩38,605 | ₩38,980 | ₩38,605 | ₩38,893 | +0.75% | 5.7천 |
|---|
| 2026.05.12 | ₩38,537 | ₩38,672 | ₩38,336 | ₩38,650 | +0.29% | 8.1천 |
|---|
| 2026.05.11 | ₩38,725 | ₩38,839 | ₩38,672 | ₩38,685 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩38,591 | ₩38,672 | ₩38,591 | ₩38,630 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩38,457 | ₩38,551 | ₩38,216 | ₩38,291 | -0.43% | 1.4만 |
|---|
| 2026.05.06 | ₩38,202 | ₩38,484 | ₩38,202 | ₩38,469 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩37,879 | ₩38,001 | ₩37,847 | ₩37,899 | +0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩37,720 | ₩37,827 | ₩37,532 | ₩37,580 | -0.37% | 5.4천 |
|---|
| 2026.05.01 | ₩37,988 | ₩37,988 | ₩37,761 | ₩37,761 | -0.60% | 7.8천 |
|---|
| 2026.04.30 | ₩37,344 | ₩37,720 | ₩37,277 | ₩37,666 | +0.86% | 7.4천 |
|---|
| 2026.04.29 | ₩37,210 | ₩37,317 | ₩37,143 | ₩37,237 | +0.07% | 3.5천 |
|---|
| 2026.04.28 | ₩37,290 | ₩37,317 | ₩37,183 | ₩37,277 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩37,357 | ₩37,478 | ₩37,317 | ₩37,454 | +0.26% | 4.3천 |
|---|
| 2026.04.24 | ₩37,183 | ₩37,398 | ₩37,156 | ₩37,388 | +0.55% | 8.6천 |
|---|
| 2026.04.23 | ₩37,210 | ₩37,317 | ₩36,835 | ₩37,100 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩37,089 | ₩37,223 | ₩37,089 | ₩37,218 | +0.35% | 8.3천 |
|---|
| 2026.04.21 | ₩37,116 | ₩37,197 | ₩36,794 | ₩36,841 | -0.74% | 9.5천 |
|---|
| 2026.04.20 | ₩37,089 | ₩37,156 | ₩36,995 | ₩37,068 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩36,928 | ₩37,290 | ₩36,928 | ₩37,176 | +0.67% | 2.1만 |
|---|
| 2026.04.16 | ₩36,714 | ₩36,767 | ₩36,660 | ₩36,741 | +0.07% | 1만 |
|---|
| 2026.04.15 | ₩36,446 | ₩36,687 | ₩36,446 | ₩36,660 | +0.59% | 7.7천 |
|---|
| 2026.04.14 | ₩36,231 | ₩36,379 | ₩36,231 | ₩36,356 | +0.34% | 4.4천 |
|---|
| 2026.04.13 | ₩35,641 | ₩35,939 | ₩35,614 | ₩35,939 | +0.84% | 5.8천 |
|---|
| 2026.04.10 | ₩35,695 | ₩35,748 | ₩35,587 | ₩35,605 | -0.25% | 8.1천 |
|---|
| 2026.04.09 | ₩35,373 | ₩35,695 | ₩35,373 | ₩35,648 | +0.78% | 2만 |
|---|
| 2026.04.08 | ₩35,319 | ₩35,427 | ₩35,212 | ₩35,362 | +0.12% | 1.2만 |
|---|
| 2026.04.07 | ₩34,206 | ₩34,528 | ₩34,206 | ₩34,491 | +0.83% | 8.7천 |
|---|
| 2026.04.06 | ₩34,676 | ₩34,676 | ₩34,367 | ₩34,493 | -0.53% | 6.6천 |
|---|
| 2026.04.02 | ₩33,824 | ₩34,381 | ₩33,824 | ₩34,351 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,247 | ₩34,488 | ₩34,240 | ₩34,334 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩33,643 | ₩34,086 | ₩33,442 | ₩34,058 | +1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,335 | ₩33,442 | ₩32,986 | ₩33,115 | -0.66% | 1.9만 |
|---|
| 2026.03.27 | ₩33,657 | ₩33,657 | ₩33,187 | ₩33,256 | -1.19% | 1.2만 |
|---|
| 2026.03.26 | ₩34,173 | ₩34,193 | ₩33,761 | ₩33,785 | -1.13% | 3.8만 |
|---|
| 2026.03.25 | ₩34,528 | ₩34,528 | ₩34,260 | ₩34,347 | -0.52% | 2.6만 |
|---|
| 2026.03.24 | ₩34,126 | ₩34,381 | ₩34,032 | ₩34,157 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩34,421 | ₩34,515 | ₩34,233 | ₩34,292 | -0.37% | 7.2천 |
|---|
| 2026.03.20 | ₩34,112 | ₩34,226 | ₩33,804 | ₩33,895 | -0.64% | 1.5만 |
|---|
| 2026.03.19 | ₩34,273 | ₩34,770 | ₩34,193 | ₩34,436 | +0.47% | 6.7천 |
|---|
| 2026.03.18 | ₩34,863 | ₩34,863 | ₩34,493 | ₩34,493 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩35,118 | ₩35,118 | ₩34,967 | ₩34,967 | -0.43% | 5.4천 |
|---|
| 2026.03.16 | ₩34,890 | ₩35,051 | ₩34,850 | ₩34,890 | 0.00% | 1만 |
|---|
| 2026.03.13 | ₩34,971 | ₩34,971 | ₩34,515 | ₩34,536 | -1.24% | 1.4만 |
|---|
| 2026.03.12 | ₩35,011 | ₩35,011 | ₩34,744 | ₩34,744 | -0.76% | 1.1만 |
|---|
| 2026.03.11 | ₩35,239 | ₩35,433 | ₩35,145 | ₩35,260 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,400 | ₩35,601 | ₩35,267 | ₩35,267 | -0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩34,810 | ₩35,333 | ₩34,528 | ₩35,326 | +1.48% | 8.5천 |
|---|
| 2026.03.06 | ₩35,132 | ₩35,212 | ₩34,930 | ₩35,047 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩35,514 | ₩35,534 | ₩35,220 | ₩35,499 | -0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,520 | ₩35,762 | ₩35,520 | ₩35,715 | +0.55% | 1.5천 |
|---|
| 2026.03.03 | ₩35,199 | ₩35,534 | ₩34,997 | ₩35,440 | +0.69% | 5.9천 |
|---|
| 2026.03.02 | ₩35,292 | ₩35,909 | ₩35,292 | ₩35,806 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩35,701 | ₩35,790 | ₩35,641 | ₩35,766 | +0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩36,037 | ₩36,037 | ₩35,762 | ₩35,913 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩36,030 | ₩36,204 | ₩36,011 | ₩36,159 | +0.36% | 9.5천 |
|---|
| 2026.02.24 | ₩35,681 | ₩35,923 | ₩35,601 | ₩35,882 | +0.56% | 1.1만 |
|---|
| 2026.02.23 | ₩36,003 | ₩36,003 | ₩35,547 | ₩35,589 | -1.15% | 6.6천 |
|---|
| 2026.02.20 | ₩35,802 | ₩35,990 | ₩35,708 | ₩35,943 | +0.39% | 1.2만 |
|---|
| 2026.02.19 | ₩35,708 | ₩35,762 | ₩35,587 | ₩35,685 | -0.06% | 1.9만 |
|---|
| 2026.02.18 | ₩35,856 | ₩35,946 | ₩35,695 | ₩35,814 | -0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩35,453 | ₩35,735 | ₩35,279 | ₩35,596 | +0.40% | 2.5만 |
|---|
| 2026.02.13 | ₩35,587 | ₩35,789 | ₩35,400 | ₩35,562 | -0.07% | 1.6만 |
|---|
| 2026.02.12 | ₩36,164 | ₩36,164 | ₩35,546 | ₩35,573 | -1.64% | 1.8만 |
|---|
| 2026.02.11 | ₩36,231 | ₩36,231 | ₩36,043 | ₩36,108 | -0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩36,204 | ₩36,271 | ₩36,069 | ₩36,069 | -0.37% | 6.4천 |
|---|
| 2026.02.09 | ₩36,030 | ₩36,325 | ₩36,030 | ₩36,243 | +0.59% | 2.3만 |
|---|
| 2026.02.06 | ₩35,494 | ₩36,137 | ₩35,494 | ₩36,082 | +1.66% | 4만 |
|---|
| 2026.02.05 | ₩35,628 | ₩35,748 | ₩35,292 | ₩35,384 | -0.68% | 2만 |
|---|
| 2026.02.04 | ₩36,258 | ₩36,258 | ₩35,601 | ₩35,794 | -1.28% | 1.7만 |
|---|
| 2026.02.03 | ₩36,030 | ₩36,030 | ₩35,668 | ₩35,924 | -0.29% | 1.1만 |
|---|
| 2026.02.02 | ₩36,151 | ₩36,298 | ₩36,151 | ₩36,230 | +0.22% | 1.4만 |
|---|
| 2026.01.30 | ₩36,084 | ₩36,151 | ₩35,869 | ₩36,017 | -0.19% | 1.3만 |
|---|
| 2026.01.29 | ₩36,070 | ₩36,164 | ₩35,668 | ₩36,141 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩36,285 | ₩36,285 | ₩36,137 | ₩36,203 | -0.23% | 6.5천 |
|---|
| 2026.01.27 | ₩35,722 | ₩36,218 | ₩35,722 | ₩36,176 | +1.27% | 5.7천 |
|---|
| 2026.01.26 | ₩36,204 | ₩36,204 | ₩35,909 | ₩36,010 | -0.54% | 6.1천 |
|---|
| 2026.01.23 | ₩35,748 | ₩35,869 | ₩35,748 | ₩35,836 | +0.24% | 1.7만 |
|---|
| 2026.01.22 | ₩35,869 | ₩35,929 | ₩35,722 | ₩35,801 | -0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,346 | ₩35,789 | ₩35,266 | ₩35,610 | +0.75% | 3.3만 |
|---|
| 2026.01.20 | ₩35,748 | ₩35,748 | ₩35,172 | ₩35,176 | -1.60% | 4.2만 |
|---|
| 2026.01.16 | ₩35,963 | ₩36,030 | ₩35,869 | ₩35,940 | -0.06% | 9.4천 |
|---|
| 2026.01.15 | ₩36,023 | ₩36,110 | ₩35,923 | ₩35,923 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩36,124 | ₩36,124 | ₩35,655 | ₩35,834 | -0.80% | 1.3만 |
|---|
| 2026.01.13 | ₩36,110 | ₩36,110 | ₩35,950 | ₩35,998 | -0.31% | 7.8천 |
|---|
| 2026.01.12 | ₩35,896 | ₩36,151 | ₩35,896 | ₩36,106 | +0.59% | 8천 |
|---|
| 2026.01.09 | ₩35,882 | ₩36,110 | ₩35,882 | ₩36,055 | +0.48% | 4.6만 |
|---|
| 2026.01.08 | ₩35,775 | ₩35,838 | ₩35,762 | ₩35,815 | +0.11% | 3만 |
|---|
| 2026.01.07 | ₩35,943 | ₩36,014 | ₩35,786 | ₩35,786 | -0.44% | 6.2천 |
|---|
| 2026.01.06 | ₩35,728 | ₩35,936 | ₩35,728 | ₩35,925 | +0.55% | 1.1천 |
|---|
| 2026.01.05 | ₩35,547 | ₩35,798 | ₩35,547 | ₩35,708 | +0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩35,587 | ₩35,587 | ₩35,386 | ₩35,490 | -0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩35,668 | ₩35,668 | ₩35,413 | ₩35,413 | -0.71% | 4.8천 |
|---|
| 2025.12.30 | ₩35,708 | ₩35,755 | ₩35,648 | ₩35,660 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩35,681 | ₩35,735 | ₩35,628 | ₩35,679 | -0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩35,842 | ₩35,842 | ₩35,791 | ₩35,802 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩35,735 | ₩35,815 | ₩35,735 | ₩35,803 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,534 | ₩35,695 | ₩35,534 | ₩35,684 | +0.42% | 9.1천 |
|---|
| 2025.12.22 | ₩35,534 | ₩35,614 | ₩35,490 | ₩35,598 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩35,279 | ₩35,400 | ₩35,279 | ₩35,358 | +0.22% | 1.5만 |
|---|
| 2025.12.18 | ₩35,065 | ₩35,172 | ₩35,038 | ₩35,085 | +0.06% | 4.2천 |
|---|
| 2025.12.17 | ₩35,252 | ₩35,252 | ₩34,820 | ₩34,820 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩35,118 | ₩35,292 | ₩35,019 | ₩35,227 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩35,494 | ₩35,494 | ₩35,219 | ₩35,313 | -0.51% | 2.1만 |
|---|
| 2025.12.12 | ₩35,681 | ₩35,681 | ₩35,252 | ₩35,339 | -0.96% | 1.6만 |
|---|
| 2025.12.11 | ₩35,520 | ₩35,722 | ₩35,386 | ₩35,693 | +0.49% | 1.6만 |
|---|
| 2025.12.10 | ₩35,346 | ₩35,695 | ₩35,346 | ₩35,638 | +0.83% | 1.2만 |
|---|
| 2025.12.09 | ₩35,467 | ₩35,601 | ₩35,386 | ₩35,386 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩35,561 | ₩35,561 | ₩35,346 | ₩35,402 | -0.44% | 2.5만 |
|---|
| 2025.12.05 | ₩35,440 | ₩35,681 | ₩35,440 | ₩35,531 | +0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩35,520 | ₩35,520 | ₩35,346 | ₩35,449 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩35,279 | ₩35,520 | ₩35,279 | ₩35,457 | +0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩35,413 | ₩35,453 | ₩35,292 | ₩35,360 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩35,346 | ₩35,463 | ₩35,266 | ₩35,280 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩35,386 | ₩35,467 | ₩35,339 | ₩35,457 | +0.20% | 4.2천 |
|---|
| 2025.11.26 | ₩35,199 | ₩35,373 | ₩35,145 | ₩35,284 | +0.24% | 4.4만 |
|---|
| 2025.11.25 | ₩34,743 | ₩35,091 | ₩34,568 | ₩35,039 | +0.85% | 5.3만 |
|---|
| 2025.11.24 | ₩34,702 | ₩34,756 | ₩34,394 | ₩34,725 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩33,965 | ₩34,193 | ₩33,952 | ₩34,167 | +0.60% | 4.7천 |
|---|
| 2025.11.20 | ₩34,877 | ₩34,997 | ₩33,844 | ₩33,859 | -2.92% | 2만 |
|---|
| 2025.11.19 | ₩34,340 | ₩34,595 | ₩34,300 | ₩34,363 | +0.07% | 9.2천 |
|---|
| 2025.11.18 | ₩34,340 | ₩34,448 | ₩34,072 | ₩34,245 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩34,743 | ₩34,851 | ₩34,386 | ₩34,492 | -0.72% | 1.8만 |
|---|
| 2025.11.14 | ₩34,729 | ₩34,997 | ₩34,394 | ₩34,804 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩35,346 | ₩35,346 | ₩34,783 | ₩34,815 | -1.50% | 2.1만 |
|---|
| 2025.11.12 | ₩35,427 | ₩35,440 | ₩35,321 | ₩35,380 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩35,252 | ₩35,413 | ₩35,160 | ₩35,347 | +0.27% | 2.4만 |
|---|
| 2025.11.10 | ₩35,185 | ₩35,319 | ₩34,977 | ₩35,272 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩34,501 | ₩34,729 | ₩34,287 | ₩34,729 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩34,863 | ₩34,957 | ₩34,649 | ₩34,698 | -0.47% | 9.4천 |
|---|
| 2025.11.05 | ₩35,051 | ₩35,252 | ₩35,051 | ₩35,067 | +0.05% | 3.9만 |
|---|
| 2025.11.04 | ₩34,930 | ₩35,158 | ₩34,920 | ₩34,920 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩35,427 | ₩35,427 | ₩35,225 | ₩35,288 | -0.39% | 4.1천 |
|---|
| 2025.10.31 | ₩35,292 | ₩35,386 | ₩35,158 | ₩35,272 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩35,427 | ₩35,427 | ₩35,158 | ₩35,158 | -0.76% | 3.5천 |
|---|
| 2025.10.29 | ₩35,641 | ₩35,641 | ₩35,360 | ₩35,490 | -0.43% | 4.7천 |
|---|
| 2025.10.28 | ₩35,440 | ₩35,601 | ₩35,413 | ₩35,506 | +0.19% | 4천 |
|---|
| 2025.10.27 | ₩35,614 | ₩35,614 | ₩35,252 | ₩35,404 | -0.59% | 1.1만 |
|---|
| 2025.10.24 | ₩35,038 | ₩35,051 | ₩34,976 | ₩34,976 | -0.18% | 2.3천 |
|---|
| 2025.10.23 | ₩34,676 | ₩34,770 | ₩34,676 | ₩34,709 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩34,702 | ₩34,702 | ₩34,367 | ₩34,507 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩34,662 | ₩34,729 | ₩34,662 | ₩34,709 | +0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩34,542 | ₩34,729 | ₩34,542 | ₩34,696 | +0.45% | 6.7천 |
|---|
| 2025.10.17 | ₩34,086 | ₩34,334 | ₩34,032 | ₩34,334 | +0.73% | 1.5천 |
|---|
| 2025.10.16 | ₩34,448 | ₩34,542 | ₩34,029 | ₩34,122 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩34,421 | ₩34,589 | ₩34,166 | ₩34,339 | -0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,938 | ₩34,340 | ₩33,931 | ₩34,208 | +0.79% | 7천 |
|---|
| 2025.10.13 | ₩33,804 | ₩34,256 | ₩33,804 | ₩34,256 | +1.34% | 3.2천 |
|---|
| 2025.10.10 | ₩34,729 | ₩34,729 | ₩33,736 | ₩33,736 | -2.86% | 3.7천 |
|---|