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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,669 | ₩41,166 | ₩40,669 | ₩40,990 | +0.79% | 23만 |
| 2026.09.28–2026.10.02 | ₩40,361 | ₩40,710 | ₩40,012 | ₩40,572 | +0.52% | 24.1만 |
| 2026.09.21–2026.09.25 | ₩40,502 | ₩40,871 | ₩40,281 | ₩40,661 | +0.39% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩40,053 | ₩40,232 | ₩39,711 | ₩40,198 | +0.36% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩40,468 | ₩40,468 | ₩39,919 | ₩40,283 | -0.46% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩40,321 | ₩40,757 | ₩39,999 | ₩40,560 | +0.59% | 2만 |
| 2026.08.24–2026.08.28 | ₩40,181 | ₩40,790 | ₩40,173 | ₩40,506 | +0.81% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩40,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,763 |
| ₩40,121 |
| ₩40,313 |
| -1.11% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩40,683 | ₩40,855 | ₩40,475 | ₩40,786 | +0.25% | 7.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,778 | ₩40,790 | ₩39,778 | ₩40,637 | +2.16% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,208 | ₩39,436 | ₩38,410 | ₩39,377 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,355 | ₩39,503 | ₩38,725 | ₩38,887 | -1.19% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,637 | ₩39,691 | ₩39,047 | ₩39,146 | -1.24% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,382 | ₩39,731 | ₩38,967 | ₩39,700 | +0.81% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,832 | ₩39,476 | ₩38,578 | ₩39,181 | +0.90% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,342 | ₩39,449 | ₩38,484 | ₩38,571 | -1.96% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,516 | ₩39,691 | ₩38,846 | ₩39,331 | -0.47% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,980 | ₩39,127 | ₩38,015 | ₩38,909 | -0.18% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,624 | ₩39,785 | ₩38,672 | ₩38,731 | -2.25% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,315 | ₩39,650 | ₩39,221 | ₩39,570 | +0.65% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,698 | ₩39,181 | ₩38,336 | ₩39,055 | +0.92% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,725 | ₩39,275 | ₩38,336 | ₩38,690 | -0.09% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,720 | ₩38,672 | ₩37,532 | ₩38,630 | +2.41% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,357 | ₩37,988 | ₩37,143 | ₩37,761 | +1.08% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,089 | ₩37,398 | ₩36,794 | ₩37,388 | +0.81% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,641 | ₩37,290 | ₩35,614 | ₩37,176 | +4.31% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,676 | ₩35,748 | ₩34,206 | ₩35,605 | +2.68% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,335 | ₩34,488 | ₩32,986 | ₩34,351 | +3.05% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,421 | ₩34,528 | ₩33,187 | ₩33,256 | -3.39% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,890 | ₩35,118 | ₩33,804 | ₩33,895 | -2.85% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,810 | ₩35,601 | ₩34,515 | ₩34,536 | -0.79% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,292 | ₩35,909 | ₩34,930 | ₩35,047 | -0.70% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,003 | ₩36,204 | ₩35,547 | ₩35,766 | -0.66% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,453 | ₩35,990 | ₩35,279 | ₩35,943 | +1.38% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,030 | ₩36,325 | ₩35,400 | ₩35,562 | -1.30% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,151 | ₩36,298 | ₩35,292 | ₩36,082 | -0.19% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,204 | ₩36,285 | ₩35,668 | ₩36,017 | -0.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,748 | ₩35,929 | ₩35,172 | ₩35,836 | +0.24% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,896 | ₩36,151 | ₩35,655 | ₩35,940 | +0.12% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,547 | ₩36,110 | ₩35,547 | ₩36,055 | +1.43% | 10.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,681 | ₩35,755 | ₩35,386 | ₩35,490 | -0.54% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,534 | ₩35,842 | ₩35,490 | ₩35,802 | +0.75% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,494 | ₩35,494 | ₩34,820 | ₩35,358 | -0.38% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,561 | ₩35,722 | ₩35,252 | ₩35,339 | -0.62% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,346 | ₩35,681 | ₩35,266 | ₩35,531 | +0.52% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,702 | ₩35,467 | ₩34,394 | ₩35,457 | +2.18% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,743 | ₩34,997 | ₩33,844 | ₩34,167 | -1.66% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,185 | ₩35,440 | ₩34,394 | ₩34,804 | -1.08% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,427 | ₩35,427 | ₩34,287 | ₩34,729 | -1.97% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,614 | ₩35,641 | ₩35,158 | ₩35,272 | -0.96% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,542 | ₩35,051 | ₩34,367 | ₩34,976 | +1.26% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,804 | ₩34,589 | ₩33,804 | ₩34,334 | +1.57% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,729 | ₩34,729 | ₩33,736 | ₩33,736 | -2.86% | 3.7천 |
|---|