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 | ₩40,821 | ₩40,921 | ₩40,821 | ₩40,886 | +0.16% | 2.4천 |
| 2026.10.08 | ₩40,781 | ₩40,794 | ₩40,567 | ₩40,660 | -0.30% | 3.5천 |
| 2026.10.07 | ₩40,714 | ₩40,874 | ₩40,687 | ₩40,854 | +0.34% | 1.7천 |
| 2026.10.06 | ₩40,955 | ₩41,062 | ₩40,921 | ₩40,921 | -0.08% | 3.7천 |
| 2026.10.05 | ₩40,567 | ₩40,821 | ₩40,567 | ₩40,695 | +0.32% | 21.8만 |
| 2026.10.02 | ₩40,473 | ₩40,607 | ₩40,366 | ₩40,469 | -0.01% | 22.8만 |
| 2026.10.01 | ₩40,165 | ₩40,199 | ₩39,911 | ₩40,144 | -0.05% | 2.6천 |
| 2026.09.30 | ₩40,426 | ₩40,437 | ₩40,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,128 |
| -0.74% |
| 2.2천 |
| 2026.09.29 | ₩40,232 | ₩40,232 | ₩40,123 | ₩40,180 | -0.13% | 6.9천 |
|---|
| 2026.09.28 | ₩40,259 | ₩40,272 | ₩40,246 | ₩40,246 | -0.03% | 1.1천 |
|---|
| 2026.09.25 | ₩40,420 | ₩40,613 | ₩40,326 | ₩40,559 | +0.34% | 5천 |
|---|
| 2026.09.24 | ₩40,299 | ₩40,406 | ₩40,179 | ₩40,363 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩40,607 | ₩40,607 | ₩40,359 | ₩40,359 | -0.61% | 1.1만 |
|---|
| 2026.09.22 | ₩40,727 | ₩40,767 | ₩40,660 | ₩40,698 | -0.07% | 5.4천 |
|---|
| 2026.09.21 | ₩40,399 | ₩40,767 | ₩40,399 | ₩40,707 | +0.76% | 1.6천 |
|---|
| 2026.09.18 | ₩40,072 | ₩40,116 | ₩39,938 | ₩40,096 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩40,018 | ₩40,112 | ₩40,005 | ₩40,073 | +0.14% | 2.2천 |
|---|
| 2026.09.16 | ₩39,925 | ₩39,998 | ₩39,610 | ₩39,610 | -0.79% | 3.3천 |
|---|
| 2026.09.15 | ₩39,804 | ₩39,831 | ₩39,786 | ₩39,804 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩39,951 | ₩40,131 | ₩39,943 | ₩39,975 | +0.06% | 2.6천 |
|---|
| 2026.09.11 | ₩40,259 | ₩40,286 | ₩40,179 | ₩40,181 | -0.19% | 2.3천 |
|---|
| 2026.09.10 | ₩39,818 | ₩39,927 | ₩39,818 | ₩39,838 | +0.05% | 1.4천 |
|---|
| 2026.09.09 | ₩40,152 | ₩40,152 | ₩40,018 | ₩40,052 | -0.25% | 5천 |
|---|
| 2026.09.08 | ₩40,366 | ₩40,366 | ₩40,216 | ₩40,216 | -0.37% | 1.3만 |
|---|
| 2026.09.04 | ₩40,567 | ₩40,567 | ₩40,446 | ₩40,457 | -0.27% | 1.1천 |
|---|
| 2026.09.03 | ₩40,406 | ₩40,654 | ₩40,353 | ₩40,600 | +0.48% | 5천 |
|---|
| 2026.09.02 | ₩40,072 | ₩40,270 | ₩40,072 | ₩40,200 | +0.32% | 5.2천 |
|---|
| 2026.09.01 | ₩40,125 | ₩40,132 | ₩39,898 | ₩39,959 | -0.41% | 4.7천 |
|---|
| 2026.08.31 | ₩40,219 | ₩40,258 | ₩40,165 | ₩40,258 | +0.10% | 3.9천 |
|---|
| 2026.08.28 | ₩40,500 | ₩40,687 | ₩40,346 | ₩40,404 | -0.24% | 4.1만 |
|---|
| 2026.08.27 | ₩40,272 | ₩40,513 | ₩40,272 | ₩40,462 | +0.47% | 2.8만 |
|---|
| 2026.08.26 | ₩40,232 | ₩40,286 | ₩40,119 | ₩40,207 | -0.06% | 2.9만 |
|---|
| 2026.08.25 | ₩40,219 | ₩40,259 | ₩40,125 | ₩40,222 | +0.01% | 2.8만 |
|---|
| 2026.08.24 | ₩40,080 | ₩40,183 | ₩40,072 | ₩40,128 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩40,366 | ₩40,366 | ₩40,117 | ₩40,211 | -0.38% | 5.6천 |
|---|
| 2026.08.20 | ₩40,272 | ₩40,272 | ₩40,020 | ₩40,020 | -0.63% | 1.3천 |
|---|
| 2026.08.19 | ₩40,420 | ₩40,513 | ₩40,343 | ₩40,343 | -0.19% | 6.3천 |
|---|
| 2026.08.18 | ₩40,279 | ₩40,299 | ₩40,258 | ₩40,258 | -0.05% | 7.3천 |
|---|
| 2026.08.17 | ₩40,660 | ₩40,660 | ₩40,509 | ₩40,509 | -0.37% | 6.6천 |
|---|
| 2026.08.14 | ₩40,738 | ₩40,738 | ₩40,683 | ₩40,683 | -0.13% | 300 |
|---|
| 2026.08.13 | ₩40,527 | ₩40,751 | ₩40,527 | ₩40,751 | +0.55% | 2.9천 |
|---|
| 2026.08.12 | ₩40,527 | ₩40,540 | ₩40,485 | ₩40,485 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩40,580 | ₩40,580 | ₩40,373 | ₩40,383 | -0.48% | 2.5천 |
|---|
| 2026.08.10 | ₩40,580 | ₩40,634 | ₩40,486 | ₩40,500 | -0.20% | 1.5천 |
|---|
| 2026.08.07 | ₩40,473 | ₩40,567 | ₩40,460 | ₩40,535 | +0.15% | 2.8천 |
|---|
| 2026.08.06 | ₩40,393 | ₩40,460 | ₩40,313 | ₩40,322 | -0.18% | 7.3천 |
|---|
| 2026.08.05 | ₩40,687 | ₩40,687 | ₩40,393 | ₩40,393 | -0.72% | 300 |
|---|
| 2026.08.04 | ₩40,005 | ₩40,527 | ₩40,005 | ₩40,440 | +1.09% | 1.9만 |
|---|
| 2026.08.03 | ₩39,677 | ₩39,831 | ₩39,677 | ₩39,784 | +0.27% | 1.5천 |
|---|
| 2026.07.31 | ₩39,069 | ₩39,336 | ₩39,055 | ₩39,277 | +0.53% | 3.5천 |
|---|
| 2026.07.30 | ₩38,815 | ₩39,015 | ₩38,815 | ₩38,963 | +0.38% | 1.5천 |
|---|
| 2026.07.29 | ₩38,761 | ₩38,948 | ₩38,313 | ₩38,313 | -1.16% | 2.4천 |
|---|
| 2026.07.28 | ₩38,788 | ₩38,975 | ₩38,774 | ₩38,911 | +0.32% | 3천 |
|---|
| 2026.07.27 | ₩39,109 | ₩39,109 | ₩38,694 | ₩38,788 | -0.82% | 1.5천 |
|---|
| 2026.07.24 | ₩38,841 | ₩39,042 | ₩38,774 | ₩38,789 | -0.13% | 2천 |
|---|
| 2026.07.23 | ₩38,855 | ₩38,855 | ₩38,627 | ₩38,761 | -0.24% | 6.8천 |
|---|
| 2026.07.22 | ₩39,323 | ₩39,403 | ₩39,256 | ₩39,287 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩39,189 | ₩39,323 | ₩39,189 | ₩39,289 | +0.26% | 9.2천 |
|---|
| 2026.07.20 | ₩39,256 | ₩39,256 | ₩38,895 | ₩38,943 | -0.80% | 4.2천 |
|---|
| 2026.07.17 | ₩39,042 | ₩39,216 | ₩38,948 | ₩39,047 | +0.01% | 1.6만 |
|---|
| 2026.07.16 | ₩39,497 | ₩39,521 | ₩39,243 | ₩39,384 | -0.28% | 2.7만 |
|---|
| 2026.07.15 | ₩39,537 | ₩39,590 | ₩39,430 | ₩39,589 | +0.13% | 4.6천 |
|---|
| 2026.07.14 | ₩39,350 | ₩39,478 | ₩39,350 | ₩39,478 | +0.33% | 3.2천 |
|---|
| 2026.07.13 | ₩39,537 | ₩39,537 | ₩39,283 | ₩39,331 | -0.52% | 4천 |
|---|
| 2026.07.10 | ₩39,390 | ₩39,630 | ₩39,390 | ₩39,600 | +0.53% | 1.2만 |
|---|
| 2026.07.09 | ₩39,189 | ₩39,430 | ₩39,189 | ₩39,403 | +0.55% | 3.9천 |
|---|
| 2026.07.08 | ₩39,015 | ₩39,149 | ₩38,868 | ₩39,121 | +0.27% | 1.3만 |
|---|
| 2026.07.07 | ₩39,336 | ₩39,336 | ₩39,082 | ₩39,206 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩39,283 | ₩39,462 | ₩39,283 | ₩39,370 | +0.22% | 7천 |
|---|
| 2026.07.02 | ₩39,309 | ₩39,376 | ₩38,828 | ₩39,082 | -0.58% | 8.3천 |
|---|
| 2026.07.01 | ₩38,988 | ₩39,269 | ₩38,988 | ₩39,098 | +0.28% | 1.7만 |
|---|
| 2026.06.30 | ₩39,015 | ₩39,222 | ₩39,015 | ₩39,205 | +0.49% | 1.1만 |
|---|
| 2026.06.29 | ₩38,734 | ₩38,948 | ₩38,480 | ₩38,899 | +0.42% | 3.1만 |
|---|
| 2026.06.26 | ₩38,440 | ₩38,601 | ₩38,387 | ₩38,473 | +0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩38,574 | ₩38,641 | ₩38,432 | ₩38,432 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩38,641 | ₩38,788 | ₩38,400 | ₩38,435 | -0.53% | 7.1천 |
|---|
| 2026.06.23 | ₩38,601 | ₩38,788 | ₩38,534 | ₩38,558 | -0.11% | 1.8만 |
|---|
| 2026.06.22 | ₩39,243 | ₩39,350 | ₩39,015 | ₩39,050 | -0.49% | 8.6천 |
|---|
| 2026.06.18 | ₩39,202 | ₩39,309 | ₩39,029 | ₩39,232 | +0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩39,283 | ₩39,363 | ₩38,748 | ₩38,772 | -1.30% | 3.9천 |
|---|
| 2026.06.16 | ₩39,483 | ₩39,497 | ₩39,251 | ₩39,251 | -0.59% | 7천 |
|---|
| 2026.06.15 | ₩39,416 | ₩39,590 | ₩39,396 | ₩39,438 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩38,734 | ₩38,962 | ₩38,520 | ₩38,811 | +0.20% | 5.4천 |
|---|
| 2026.06.11 | ₩38,092 | ₩38,734 | ₩37,999 | ₩38,626 | +1.40% | 5천 |
|---|
| 2026.06.10 | ₩38,346 | ₩38,574 | ₩37,999 | ₩38,000 | -0.90% | 1.7만 |
|---|
| 2026.06.09 | ₩39,029 | ₩39,029 | ₩37,918 | ₩38,551 | -1.22% | 8.6천 |
|---|
| 2026.06.08 | ₩38,881 | ₩38,988 | ₩38,665 | ₩38,665 | -0.56% | 8.8천 |
|---|
| 2026.06.05 | ₩39,256 | ₩39,256 | ₩38,574 | ₩38,633 | -1.59% | 2.4만 |
|---|
| 2026.06.04 | ₩39,323 | ₩39,657 | ₩39,323 | ₩39,606 | +0.72% | 4천 |
|---|
| 2026.06.03 | ₩39,493 | ₩39,537 | ₩39,390 | ₩39,442 | -0.13% | 1.3만 |
|---|
| 2026.06.02 | ₩39,510 | ₩39,684 | ₩39,510 | ₩39,653 | +0.36% | 1.1만 |
|---|
| 2026.06.01 | ₩39,523 | ₩39,630 | ₩39,443 | ₩39,553 | +0.07% | 3.3천 |
|---|
| 2026.05.29 | ₩39,510 | ₩39,550 | ₩39,390 | ₩39,470 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩39,162 | ₩39,457 | ₩39,142 | ₩39,403 | +0.61% | 4.6천 |
|---|
| 2026.05.27 | ₩39,202 | ₩39,256 | ₩39,122 | ₩39,197 | -0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩39,216 | ₩39,283 | ₩39,136 | ₩39,209 | -0.02% | 5.4천 |
|---|
| 2026.05.22 | ₩39,082 | ₩39,082 | ₩38,908 | ₩38,956 | -0.32% | 6.2천 |
|---|
| 2026.05.21 | ₩38,614 | ₩38,881 | ₩38,547 | ₩38,793 | +0.46% | 5.6천 |
|---|
| 2026.05.20 | ₩38,480 | ₩38,748 | ₩38,400 | ₩38,709 | +0.59% | 7천 |
|---|
| 2026.05.19 | ₩38,253 | ₩38,547 | ₩38,239 | ₩38,298 | +0.12% | 6.7천 |
|---|
| 2026.05.18 | ₩38,601 | ₩38,681 | ₩38,333 | ₩38,547 | -0.14% | 4.2천 |
|---|
| 2026.05.15 | ₩38,748 | ₩38,841 | ₩38,593 | ₩38,593 | -0.40% | 6.2천 |
|---|
| 2026.05.14 | ₩38,948 | ₩39,176 | ₩38,948 | ₩39,066 | +0.30% | 1.2만 |
|---|
| 2026.05.13 | ₩38,507 | ₩38,881 | ₩38,507 | ₩38,794 | +0.75% | 5.7천 |
|---|
| 2026.05.12 | ₩38,440 | ₩38,574 | ₩38,239 | ₩38,552 | +0.29% | 8.1천 |
|---|
| 2026.05.11 | ₩38,627 | ₩38,741 | ₩38,574 | ₩38,587 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩38,494 | ₩38,574 | ₩38,494 | ₩38,532 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩38,360 | ₩38,453 | ₩38,119 | ₩38,194 | -0.43% | 1.4만 |
|---|
| 2026.05.06 | ₩38,106 | ₩38,387 | ₩38,106 | ₩38,372 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩37,783 | ₩37,905 | ₩37,751 | ₩37,803 | +0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩37,624 | ₩37,731 | ₩37,437 | ₩37,485 | -0.37% | 5.4천 |
|---|
| 2026.05.01 | ₩37,892 | ₩37,892 | ₩37,666 | ₩37,666 | -0.60% | 7.8천 |
|---|
| 2026.04.30 | ₩37,250 | ₩37,624 | ₩37,183 | ₩37,571 | +0.86% | 7.4천 |
|---|
| 2026.04.29 | ₩37,116 | ₩37,223 | ₩37,049 | ₩37,143 | +0.07% | 3.5천 |
|---|
| 2026.04.28 | ₩37,196 | ₩37,223 | ₩37,089 | ₩37,183 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩37,263 | ₩37,383 | ₩37,223 | ₩37,359 | +0.26% | 4.3천 |
|---|
| 2026.04.24 | ₩37,089 | ₩37,303 | ₩37,062 | ₩37,294 | +0.55% | 8.6천 |
|---|
| 2026.04.23 | ₩37,116 | ₩37,223 | ₩36,741 | ₩37,006 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩36,996 | ₩37,129 | ₩36,996 | ₩37,124 | +0.35% | 8.3천 |
|---|
| 2026.04.21 | ₩37,022 | ₩37,103 | ₩36,701 | ₩36,748 | -0.74% | 9.5천 |
|---|
| 2026.04.20 | ₩36,996 | ₩37,062 | ₩36,902 | ₩36,974 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩36,835 | ₩37,196 | ₩36,835 | ₩37,082 | +0.67% | 2.1만 |
|---|
| 2026.04.16 | ₩36,621 | ₩36,675 | ₩36,568 | ₩36,648 | +0.07% | 1만 |
|---|
| 2026.04.15 | ₩36,354 | ₩36,594 | ₩36,354 | ₩36,568 | +0.59% | 7.7천 |
|---|
| 2026.04.14 | ₩36,140 | ₩36,287 | ₩36,140 | ₩36,264 | +0.34% | 4.4천 |
|---|
| 2026.04.13 | ₩35,551 | ₩35,848 | ₩35,524 | ₩35,848 | +0.84% | 5.8천 |
|---|
| 2026.04.10 | ₩35,605 | ₩35,658 | ₩35,498 | ₩35,515 | -0.25% | 8.1천 |
|---|
| 2026.04.09 | ₩35,284 | ₩35,605 | ₩35,284 | ₩35,558 | +0.78% | 2만 |
|---|
| 2026.04.08 | ₩35,230 | ₩35,337 | ₩35,123 | ₩35,273 | +0.12% | 1.2만 |
|---|
| 2026.04.07 | ₩34,120 | ₩34,441 | ₩34,120 | ₩34,403 | +0.83% | 8.7천 |
|---|
| 2026.04.06 | ₩34,588 | ₩34,588 | ₩34,280 | ₩34,406 | -0.53% | 6.6천 |
|---|
| 2026.04.02 | ₩33,739 | ₩34,294 | ₩33,739 | ₩34,264 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,160 | ₩34,401 | ₩34,153 | ₩34,247 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩33,558 | ₩34,000 | ₩33,358 | ₩33,971 | +1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,250 | ₩33,358 | ₩32,903 | ₩33,031 | -0.66% | 1.9만 |
|---|
| 2026.03.27 | ₩33,572 | ₩33,572 | ₩33,103 | ₩33,172 | -1.19% | 1.2만 |
|---|
| 2026.03.26 | ₩34,086 | ₩34,107 | ₩33,676 | ₩33,700 | -1.13% | 3.8만 |
|---|
| 2026.03.25 | ₩34,441 | ₩34,441 | ₩34,173 | ₩34,260 | -0.52% | 2.6만 |
|---|
| 2026.03.24 | ₩34,040 | ₩34,294 | ₩33,946 | ₩34,070 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩34,334 | ₩34,428 | ₩34,147 | ₩34,205 | -0.37% | 7.2천 |
|---|
| 2026.03.20 | ₩34,026 | ₩34,140 | ₩33,719 | ₩33,810 | -0.64% | 1.5만 |
|---|
| 2026.03.19 | ₩34,187 | ₩34,682 | ₩34,107 | ₩34,349 | +0.47% | 6.7천 |
|---|
| 2026.03.18 | ₩34,775 | ₩34,775 | ₩34,406 | ₩34,406 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩35,029 | ₩35,029 | ₩34,878 | ₩34,878 | -0.43% | 5.4천 |
|---|
| 2026.03.16 | ₩34,802 | ₩34,963 | ₩34,762 | ₩34,802 | 0.00% | 1만 |
|---|
| 2026.03.13 | ₩34,882 | ₩34,882 | ₩34,428 | ₩34,449 | -1.24% | 1.4만 |
|---|
| 2026.03.12 | ₩34,922 | ₩34,922 | ₩34,656 | ₩34,656 | -0.76% | 1.1만 |
|---|
| 2026.03.11 | ₩35,150 | ₩35,344 | ₩35,056 | ₩35,171 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,310 | ₩35,511 | ₩35,178 | ₩35,178 | -0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩34,722 | ₩35,243 | ₩34,441 | ₩35,237 | +1.48% | 8.5천 |
|---|
| 2026.03.06 | ₩35,043 | ₩35,123 | ₩34,842 | ₩34,958 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩35,424 | ₩35,444 | ₩35,131 | ₩35,409 | -0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,431 | ₩35,671 | ₩35,431 | ₩35,625 | +0.55% | 1.5천 |
|---|
| 2026.03.03 | ₩35,110 | ₩35,444 | ₩34,909 | ₩35,350 | +0.69% | 5.9천 |
|---|
| 2026.03.02 | ₩35,203 | ₩35,819 | ₩35,203 | ₩35,716 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩35,611 | ₩35,699 | ₩35,551 | ₩35,675 | +0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩35,946 | ₩35,946 | ₩35,671 | ₩35,823 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩35,939 | ₩36,113 | ₩35,920 | ₩36,067 | +0.36% | 9.5천 |
|---|
| 2026.02.24 | ₩35,591 | ₩35,832 | ₩35,511 | ₩35,792 | +0.56% | 1.1만 |
|---|
| 2026.02.23 | ₩35,912 | ₩35,912 | ₩35,457 | ₩35,499 | -1.15% | 6.6천 |
|---|
| 2026.02.20 | ₩35,712 | ₩35,899 | ₩35,618 | ₩35,852 | +0.39% | 1.2만 |
|---|
| 2026.02.19 | ₩35,618 | ₩35,671 | ₩35,498 | ₩35,595 | -0.06% | 1.9만 |
|---|
| 2026.02.18 | ₩35,765 | ₩35,855 | ₩35,605 | ₩35,724 | -0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩35,364 | ₩35,645 | ₩35,190 | ₩35,506 | +0.40% | 2.5만 |
|---|
| 2026.02.13 | ₩35,498 | ₩35,698 | ₩35,310 | ₩35,472 | -0.07% | 1.6만 |
|---|
| 2026.02.12 | ₩36,073 | ₩36,073 | ₩35,456 | ₩35,483 | -1.64% | 1.8만 |
|---|
| 2026.02.11 | ₩36,140 | ₩36,140 | ₩35,952 | ₩36,016 | -0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩36,113 | ₩36,180 | ₩35,978 | ₩35,978 | -0.37% | 6.4천 |
|---|
| 2026.02.09 | ₩35,939 | ₩36,233 | ₩35,939 | ₩36,152 | +0.59% | 2.3만 |
|---|
| 2026.02.06 | ₩35,404 | ₩36,046 | ₩35,404 | ₩35,991 | +1.66% | 4만 |
|---|
| 2026.02.05 | ₩35,538 | ₩35,658 | ₩35,203 | ₩35,294 | -0.68% | 2만 |
|---|
| 2026.02.04 | ₩36,166 | ₩36,166 | ₩35,511 | ₩35,703 | -1.28% | 1.7만 |
|---|
| 2026.02.03 | ₩35,939 | ₩35,939 | ₩35,578 | ₩35,833 | -0.29% | 1.1만 |
|---|
| 2026.02.02 | ₩36,059 | ₩36,206 | ₩36,059 | ₩36,138 | +0.22% | 1.4만 |
|---|
| 2026.01.30 | ₩35,992 | ₩36,059 | ₩35,778 | ₩35,926 | -0.19% | 1.3만 |
|---|
| 2026.01.29 | ₩35,979 | ₩36,073 | ₩35,578 | ₩36,050 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩36,193 | ₩36,193 | ₩36,046 | ₩36,111 | -0.23% | 6.5천 |
|---|
| 2026.01.27 | ₩35,631 | ₩36,126 | ₩35,631 | ₩36,085 | +1.27% | 5.7천 |
|---|
| 2026.01.26 | ₩36,113 | ₩36,113 | ₩35,819 | ₩35,919 | -0.54% | 6.1천 |
|---|
| 2026.01.23 | ₩35,658 | ₩35,778 | ₩35,658 | ₩35,745 | +0.24% | 1.7만 |
|---|
| 2026.01.22 | ₩35,778 | ₩35,839 | ₩35,631 | ₩35,710 | -0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,257 | ₩35,698 | ₩35,177 | ₩35,520 | +0.75% | 3.3만 |
|---|
| 2026.01.20 | ₩35,658 | ₩35,658 | ₩35,083 | ₩35,087 | -1.60% | 4.2만 |
|---|
| 2026.01.16 | ₩35,872 | ₩35,939 | ₩35,778 | ₩35,849 | -0.06% | 9.4천 |
|---|
| 2026.01.15 | ₩35,932 | ₩36,019 | ₩35,832 | ₩35,832 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩36,033 | ₩36,033 | ₩35,564 | ₩35,744 | -0.80% | 1.3만 |
|---|
| 2026.01.13 | ₩36,019 | ₩36,019 | ₩35,859 | ₩35,907 | -0.31% | 7.8천 |
|---|
| 2026.01.12 | ₩35,805 | ₩36,059 | ₩35,805 | ₩36,015 | +0.59% | 8천 |
|---|
| 2026.01.09 | ₩35,792 | ₩36,019 | ₩35,792 | ₩35,964 | +0.48% | 4.6만 |
|---|
| 2026.01.08 | ₩35,685 | ₩35,748 | ₩35,671 | ₩35,725 | +0.11% | 3만 |
|---|
| 2026.01.07 | ₩35,852 | ₩35,923 | ₩35,695 | ₩35,695 | -0.44% | 6.2천 |
|---|
| 2026.01.06 | ₩35,638 | ₩35,845 | ₩35,638 | ₩35,835 | +0.55% | 1.1천 |
|---|
| 2026.01.05 | ₩35,457 | ₩35,708 | ₩35,457 | ₩35,618 | +0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩35,498 | ₩35,498 | ₩35,297 | ₩35,400 | -0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩35,578 | ₩35,578 | ₩35,324 | ₩35,324 | -0.71% | 4.8천 |
|---|
| 2025.12.30 | ₩35,618 | ₩35,665 | ₩35,558 | ₩35,570 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩35,591 | ₩35,645 | ₩35,538 | ₩35,588 | -0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩35,752 | ₩35,752 | ₩35,701 | ₩35,712 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩35,645 | ₩35,725 | ₩35,645 | ₩35,713 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,444 | ₩35,605 | ₩35,444 | ₩35,594 | +0.42% | 9.1천 |
|---|
| 2025.12.22 | ₩35,444 | ₩35,524 | ₩35,400 | ₩35,508 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩35,190 | ₩35,310 | ₩35,190 | ₩35,269 | +0.22% | 1.5만 |
|---|
| 2025.12.18 | ₩34,976 | ₩35,083 | ₩34,949 | ₩34,996 | +0.06% | 4.2천 |
|---|
| 2025.12.17 | ₩35,163 | ₩35,163 | ₩34,732 | ₩34,732 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩35,029 | ₩35,203 | ₩34,930 | ₩35,138 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩35,404 | ₩35,404 | ₩35,130 | ₩35,223 | -0.51% | 2.1만 |
|---|
| 2025.12.12 | ₩35,591 | ₩35,591 | ₩35,163 | ₩35,250 | -0.96% | 1.6만 |
|---|
| 2025.12.11 | ₩35,431 | ₩35,631 | ₩35,297 | ₩35,603 | +0.49% | 1.6만 |
|---|
| 2025.12.10 | ₩35,257 | ₩35,605 | ₩35,257 | ₩35,548 | +0.83% | 1.2만 |
|---|
| 2025.12.09 | ₩35,377 | ₩35,511 | ₩35,297 | ₩35,297 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩35,471 | ₩35,471 | ₩35,257 | ₩35,313 | -0.44% | 2.5만 |
|---|
| 2025.12.05 | ₩35,350 | ₩35,591 | ₩35,350 | ₩35,441 | +0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩35,431 | ₩35,431 | ₩35,257 | ₩35,360 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩35,190 | ₩35,431 | ₩35,190 | ₩35,368 | +0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩35,324 | ₩35,364 | ₩35,203 | ₩35,270 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩35,257 | ₩35,373 | ₩35,177 | ₩35,191 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩35,297 | ₩35,377 | ₩35,250 | ₩35,368 | +0.20% | 4.2천 |
|---|
| 2025.11.26 | ₩35,110 | ₩35,284 | ₩35,056 | ₩35,195 | +0.24% | 4.4만 |
|---|
| 2025.11.25 | ₩34,655 | ₩35,003 | ₩34,481 | ₩34,950 | +0.85% | 5.3만 |
|---|
| 2025.11.24 | ₩34,615 | ₩34,668 | ₩34,307 | ₩34,637 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩33,879 | ₩34,107 | ₩33,866 | ₩34,081 | +0.60% | 4.7천 |
|---|
| 2025.11.20 | ₩34,789 | ₩34,909 | ₩33,759 | ₩33,773 | -2.92% | 2만 |
|---|
| 2025.11.19 | ₩34,254 | ₩34,508 | ₩34,214 | ₩34,276 | +0.07% | 9.2천 |
|---|
| 2025.11.18 | ₩34,254 | ₩34,361 | ₩33,986 | ₩34,159 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩34,655 | ₩34,763 | ₩34,299 | ₩34,405 | -0.72% | 1.8만 |
|---|
| 2025.11.14 | ₩34,642 | ₩34,909 | ₩34,307 | ₩34,716 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩35,257 | ₩35,257 | ₩34,695 | ₩34,727 | -1.50% | 2.1만 |
|---|
| 2025.11.12 | ₩35,337 | ₩35,350 | ₩35,231 | ₩35,290 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩35,163 | ₩35,324 | ₩35,071 | ₩35,258 | +0.27% | 2.4만 |
|---|
| 2025.11.10 | ₩35,096 | ₩35,230 | ₩34,889 | ₩35,183 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩34,414 | ₩34,642 | ₩34,200 | ₩34,642 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩34,775 | ₩34,869 | ₩34,561 | ₩34,611 | -0.47% | 9.4천 |
|---|
| 2025.11.05 | ₩34,963 | ₩35,163 | ₩34,963 | ₩34,979 | +0.05% | 3.9만 |
|---|
| 2025.11.04 | ₩34,842 | ₩35,070 | ₩34,831 | ₩34,831 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩35,337 | ₩35,337 | ₩35,136 | ₩35,199 | -0.39% | 4.1천 |
|---|
| 2025.10.31 | ₩35,203 | ₩35,297 | ₩35,070 | ₩35,183 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩35,337 | ₩35,337 | ₩35,070 | ₩35,070 | -0.76% | 3.5천 |
|---|
| 2025.10.29 | ₩35,551 | ₩35,551 | ₩35,270 | ₩35,400 | -0.43% | 4.7천 |
|---|
| 2025.10.28 | ₩35,350 | ₩35,511 | ₩35,324 | ₩35,416 | +0.19% | 4천 |
|---|
| 2025.10.27 | ₩35,524 | ₩35,524 | ₩35,163 | ₩35,314 | -0.59% | 1.1만 |
|---|
| 2025.10.24 | ₩34,949 | ₩34,963 | ₩34,888 | ₩34,888 | -0.18% | 2.3천 |
|---|
| 2025.10.23 | ₩34,588 | ₩34,682 | ₩34,588 | ₩34,621 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩34,615 | ₩34,615 | ₩34,280 | ₩34,419 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩34,575 | ₩34,642 | ₩34,575 | ₩34,621 | +0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩34,454 | ₩34,642 | ₩34,454 | ₩34,608 | +0.45% | 6.7천 |
|---|
| 2025.10.17 | ₩34,000 | ₩34,247 | ₩33,946 | ₩34,247 | +0.73% | 1.5천 |
|---|
| 2025.10.16 | ₩34,361 | ₩34,454 | ₩33,943 | ₩34,036 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩34,334 | ₩34,501 | ₩34,080 | ₩34,252 | -0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,852 | ₩34,254 | ₩33,846 | ₩34,121 | +0.79% | 7천 |
|---|
| 2025.10.13 | ₩33,719 | ₩34,169 | ₩33,719 | ₩34,169 | +1.34% | 3.2천 |
|---|
| 2025.10.10 | ₩34,642 | ₩34,642 | ₩33,650 | ₩33,650 | -2.86% | 3.7천 |
|---|