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 | ₩40,853 | ₩40,954 | ₩40,853 | ₩40,919 | +0.16% | 2.4천 |
| 2026.10.08 | ₩40,813 | ₩40,827 | ₩40,599 | ₩40,693 | -0.30% | 3.5천 |
| 2026.10.07 | ₩40,746 | ₩40,907 | ₩40,720 | ₩40,887 | +0.34% | 1.7천 |
| 2026.10.06 | ₩40,987 | ₩41,094 | ₩40,954 | ₩40,954 | -0.08% | 3.7천 |
| 2026.10.05 | ₩40,599 | ₩40,853 | ₩40,599 | ₩40,728 | +0.32% | 21.8만 |
| 2026.10.02 | ₩40,505 | ₩40,639 | ₩40,398 | ₩40,501 | -0.01% | 22.8만 |
| 2026.10.01 | ₩40,198 | ₩40,231 | ₩39,943 | ₩40,176 | -0.05% | 2.6천 |
| 2026.09.30 | ₩40,459 | ₩40,469 | ₩40,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,160 |
| -0.74% |
| 2.2천 |
| 2026.09.29 | ₩40,264 | ₩40,264 | ₩40,155 | ₩40,212 | -0.13% | 6.9천 |
|---|
| 2026.09.28 | ₩40,291 | ₩40,305 | ₩40,278 | ₩40,278 | -0.03% | 1.1천 |
|---|
| 2026.09.25 | ₩40,452 | ₩40,646 | ₩40,358 | ₩40,591 | +0.34% | 5천 |
|---|
| 2026.09.24 | ₩40,331 | ₩40,439 | ₩40,211 | ₩40,396 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩40,639 | ₩40,639 | ₩40,392 | ₩40,392 | -0.61% | 1.1만 |
|---|
| 2026.09.22 | ₩40,760 | ₩40,800 | ₩40,693 | ₩40,730 | -0.07% | 5.4천 |
|---|
| 2026.09.21 | ₩40,432 | ₩40,800 | ₩40,432 | ₩40,740 | +0.76% | 1.6천 |
|---|
| 2026.09.18 | ₩40,104 | ₩40,148 | ₩39,970 | ₩40,128 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩40,050 | ₩40,144 | ₩40,037 | ₩40,105 | +0.14% | 2.2천 |
|---|
| 2026.09.16 | ₩39,957 | ₩40,030 | ₩39,642 | ₩39,642 | -0.79% | 3.3천 |
|---|
| 2026.09.15 | ₩39,836 | ₩39,863 | ₩39,817 | ₩39,836 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩39,983 | ₩40,163 | ₩39,975 | ₩40,007 | +0.06% | 2.6천 |
|---|
| 2026.09.11 | ₩40,291 | ₩40,318 | ₩40,211 | ₩40,214 | -0.19% | 2.3천 |
|---|
| 2026.09.10 | ₩39,850 | ₩39,959 | ₩39,850 | ₩39,870 | +0.05% | 1.4천 |
|---|
| 2026.09.09 | ₩40,184 | ₩40,184 | ₩40,050 | ₩40,084 | -0.25% | 5천 |
|---|
| 2026.09.08 | ₩40,398 | ₩40,398 | ₩40,248 | ₩40,248 | -0.37% | 1.3만 |
|---|
| 2026.09.04 | ₩40,599 | ₩40,599 | ₩40,479 | ₩40,489 | -0.27% | 1.1천 |
|---|
| 2026.09.03 | ₩40,439 | ₩40,686 | ₩40,385 | ₩40,633 | +0.48% | 5천 |
|---|
| 2026.09.02 | ₩40,104 | ₩40,302 | ₩40,104 | ₩40,232 | +0.32% | 5.2천 |
|---|
| 2026.09.01 | ₩40,157 | ₩40,164 | ₩39,930 | ₩39,991 | -0.41% | 4.7천 |
|---|
| 2026.08.31 | ₩40,251 | ₩40,290 | ₩40,198 | ₩40,290 | +0.10% | 3.9천 |
|---|
| 2026.08.28 | ₩40,532 | ₩40,720 | ₩40,378 | ₩40,436 | -0.24% | 4.1만 |
|---|
| 2026.08.27 | ₩40,305 | ₩40,546 | ₩40,305 | ₩40,495 | +0.47% | 2.8만 |
|---|
| 2026.08.26 | ₩40,264 | ₩40,318 | ₩40,151 | ₩40,239 | -0.06% | 2.9만 |
|---|
| 2026.08.25 | ₩40,251 | ₩40,291 | ₩40,157 | ₩40,254 | +0.01% | 2.8만 |
|---|
| 2026.08.24 | ₩40,112 | ₩40,215 | ₩40,104 | ₩40,160 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩40,398 | ₩40,398 | ₩40,149 | ₩40,243 | -0.38% | 5.6천 |
|---|
| 2026.08.20 | ₩40,305 | ₩40,305 | ₩40,052 | ₩40,052 | -0.63% | 1.3천 |
|---|
| 2026.08.19 | ₩40,452 | ₩40,546 | ₩40,376 | ₩40,376 | -0.19% | 6.3천 |
|---|
| 2026.08.18 | ₩40,311 | ₩40,331 | ₩40,290 | ₩40,290 | -0.05% | 7.3천 |
|---|
| 2026.08.17 | ₩40,693 | ₩40,693 | ₩40,542 | ₩40,542 | -0.37% | 6.6천 |
|---|
| 2026.08.14 | ₩40,770 | ₩40,770 | ₩40,716 | ₩40,716 | -0.13% | 300 |
|---|
| 2026.08.13 | ₩40,559 | ₩40,784 | ₩40,559 | ₩40,784 | +0.55% | 2.9천 |
|---|
| 2026.08.12 | ₩40,559 | ₩40,572 | ₩40,517 | ₩40,517 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩40,613 | ₩40,613 | ₩40,405 | ₩40,416 | -0.48% | 2.5천 |
|---|
| 2026.08.10 | ₩40,613 | ₩40,666 | ₩40,519 | ₩40,532 | -0.20% | 1.5천 |
|---|
| 2026.08.07 | ₩40,505 | ₩40,599 | ₩40,492 | ₩40,567 | +0.15% | 2.8천 |
|---|
| 2026.08.06 | ₩40,425 | ₩40,492 | ₩40,345 | ₩40,354 | -0.18% | 7.3천 |
|---|
| 2026.08.05 | ₩40,720 | ₩40,720 | ₩40,425 | ₩40,425 | -0.72% | 300 |
|---|
| 2026.08.04 | ₩40,037 | ₩40,559 | ₩40,037 | ₩40,472 | +1.09% | 1.9만 |
|---|
| 2026.08.03 | ₩39,709 | ₩39,863 | ₩39,709 | ₩39,816 | +0.27% | 1.5천 |
|---|
| 2026.07.31 | ₩39,100 | ₩39,368 | ₩39,087 | ₩39,309 | +0.53% | 3.5천 |
|---|
| 2026.07.30 | ₩38,846 | ₩39,046 | ₩38,846 | ₩38,994 | +0.38% | 1.5천 |
|---|
| 2026.07.29 | ₩38,792 | ₩38,979 | ₩38,344 | ₩38,344 | -1.16% | 2.4천 |
|---|
| 2026.07.28 | ₩38,819 | ₩39,006 | ₩38,805 | ₩38,942 | +0.32% | 3천 |
|---|
| 2026.07.27 | ₩39,140 | ₩39,140 | ₩38,725 | ₩38,819 | -0.82% | 1.5천 |
|---|
| 2026.07.24 | ₩38,872 | ₩39,073 | ₩38,805 | ₩38,820 | -0.13% | 2천 |
|---|
| 2026.07.23 | ₩38,886 | ₩38,886 | ₩38,658 | ₩38,792 | -0.24% | 6.8천 |
|---|
| 2026.07.22 | ₩39,354 | ₩39,435 | ₩39,287 | ₩39,318 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩39,220 | ₩39,354 | ₩39,220 | ₩39,321 | +0.26% | 9.2천 |
|---|
| 2026.07.20 | ₩39,287 | ₩39,287 | ₩38,926 | ₩38,974 | -0.80% | 4.2천 |
|---|
| 2026.07.17 | ₩39,073 | ₩39,247 | ₩38,979 | ₩39,079 | +0.01% | 1.6만 |
|---|
| 2026.07.16 | ₩39,528 | ₩39,552 | ₩39,274 | ₩39,416 | -0.28% | 2.7만 |
|---|
| 2026.07.15 | ₩39,568 | ₩39,622 | ₩39,461 | ₩39,621 | +0.13% | 4.6천 |
|---|
| 2026.07.14 | ₩39,381 | ₩39,510 | ₩39,381 | ₩39,510 | +0.33% | 3.2천 |
|---|
| 2026.07.13 | ₩39,568 | ₩39,568 | ₩39,314 | ₩39,362 | -0.52% | 4천 |
|---|
| 2026.07.10 | ₩39,421 | ₩39,662 | ₩39,421 | ₩39,631 | +0.53% | 1.2만 |
|---|
| 2026.07.09 | ₩39,220 | ₩39,461 | ₩39,220 | ₩39,435 | +0.55% | 3.9천 |
|---|
| 2026.07.08 | ₩39,046 | ₩39,180 | ₩38,899 | ₩39,152 | +0.27% | 1.3만 |
|---|
| 2026.07.07 | ₩39,368 | ₩39,368 | ₩39,113 | ₩39,238 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩39,314 | ₩39,493 | ₩39,314 | ₩39,401 | +0.22% | 7천 |
|---|
| 2026.07.02 | ₩39,341 | ₩39,408 | ₩38,859 | ₩39,113 | -0.58% | 8.3천 |
|---|
| 2026.07.01 | ₩39,020 | ₩39,301 | ₩39,020 | ₩39,129 | +0.28% | 1.7만 |
|---|
| 2026.06.30 | ₩39,046 | ₩39,254 | ₩39,046 | ₩39,236 | +0.49% | 1.1만 |
|---|
| 2026.06.29 | ₩38,765 | ₩38,979 | ₩38,511 | ₩38,930 | +0.42% | 3.1만 |
|---|
| 2026.06.26 | ₩38,471 | ₩38,631 | ₩38,417 | ₩38,504 | +0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩38,605 | ₩38,672 | ₩38,463 | ₩38,463 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩38,672 | ₩38,819 | ₩38,431 | ₩38,465 | -0.53% | 7.1천 |
|---|
| 2026.06.23 | ₩38,631 | ₩38,819 | ₩38,564 | ₩38,589 | -0.11% | 1.8만 |
|---|
| 2026.06.22 | ₩39,274 | ₩39,381 | ₩39,046 | ₩39,081 | -0.49% | 8.6천 |
|---|
| 2026.06.18 | ₩39,234 | ₩39,341 | ₩39,060 | ₩39,263 | +0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩39,314 | ₩39,394 | ₩38,779 | ₩38,803 | -1.30% | 3.9천 |
|---|
| 2026.06.16 | ₩39,515 | ₩39,528 | ₩39,282 | ₩39,282 | -0.59% | 7천 |
|---|
| 2026.06.15 | ₩39,448 | ₩39,622 | ₩39,428 | ₩39,469 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩38,765 | ₩38,993 | ₩38,551 | ₩38,842 | +0.20% | 5.4천 |
|---|
| 2026.06.11 | ₩38,123 | ₩38,765 | ₩38,029 | ₩38,657 | +1.40% | 5천 |
|---|
| 2026.06.10 | ₩38,377 | ₩38,605 | ₩38,029 | ₩38,030 | -0.90% | 1.7만 |
|---|
| 2026.06.09 | ₩39,060 | ₩39,060 | ₩37,949 | ₩38,582 | -1.22% | 8.6천 |
|---|
| 2026.06.08 | ₩38,913 | ₩39,020 | ₩38,696 | ₩38,696 | -0.56% | 8.8천 |
|---|
| 2026.06.05 | ₩39,287 | ₩39,287 | ₩38,605 | ₩38,664 | -1.59% | 2.4만 |
|---|
| 2026.06.04 | ₩39,354 | ₩39,689 | ₩39,354 | ₩39,638 | +0.72% | 4천 |
|---|
| 2026.06.03 | ₩39,524 | ₩39,568 | ₩39,421 | ₩39,473 | -0.13% | 1.3만 |
|---|
| 2026.06.02 | ₩39,542 | ₩39,716 | ₩39,542 | ₩39,685 | +0.36% | 1.1만 |
|---|
| 2026.06.01 | ₩39,555 | ₩39,662 | ₩39,475 | ₩39,584 | +0.07% | 3.3천 |
|---|
| 2026.05.29 | ₩39,542 | ₩39,582 | ₩39,421 | ₩39,501 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩39,194 | ₩39,488 | ₩39,174 | ₩39,435 | +0.61% | 4.6천 |
|---|
| 2026.05.27 | ₩39,234 | ₩39,287 | ₩39,153 | ₩39,228 | -0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩39,247 | ₩39,314 | ₩39,167 | ₩39,240 | -0.02% | 5.4천 |
|---|
| 2026.05.22 | ₩39,113 | ₩39,113 | ₩38,939 | ₩38,987 | -0.32% | 6.2천 |
|---|
| 2026.05.21 | ₩38,645 | ₩38,913 | ₩38,578 | ₩38,824 | +0.46% | 5.6천 |
|---|
| 2026.05.20 | ₩38,511 | ₩38,779 | ₩38,431 | ₩38,740 | +0.59% | 7천 |
|---|
| 2026.05.19 | ₩38,283 | ₩38,578 | ₩38,270 | ₩38,329 | +0.12% | 6.7천 |
|---|
| 2026.05.18 | ₩38,631 | ₩38,712 | ₩38,364 | ₩38,578 | -0.14% | 4.2천 |
|---|
| 2026.05.15 | ₩38,779 | ₩38,872 | ₩38,623 | ₩38,623 | -0.40% | 6.2천 |
|---|
| 2026.05.14 | ₩38,979 | ₩39,207 | ₩38,979 | ₩39,097 | +0.30% | 1.2만 |
|---|
| 2026.05.13 | ₩38,538 | ₩38,913 | ₩38,538 | ₩38,826 | +0.75% | 5.7천 |
|---|
| 2026.05.12 | ₩38,471 | ₩38,605 | ₩38,270 | ₩38,583 | +0.29% | 8.1천 |
|---|
| 2026.05.11 | ₩38,658 | ₩38,772 | ₩38,605 | ₩38,618 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩38,524 | ₩38,605 | ₩38,524 | ₩38,563 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩38,390 | ₩38,484 | ₩38,150 | ₩38,224 | -0.43% | 1.4만 |
|---|
| 2026.05.06 | ₩38,136 | ₩38,417 | ₩38,136 | ₩38,403 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩37,814 | ₩37,935 | ₩37,781 | ₩37,834 | +0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩37,654 | ₩37,761 | ₩37,467 | ₩37,515 | -0.37% | 5.4천 |
|---|
| 2026.05.01 | ₩37,922 | ₩37,922 | ₩37,696 | ₩37,696 | -0.60% | 7.8천 |
|---|
| 2026.04.30 | ₩37,279 | ₩37,654 | ₩37,213 | ₩37,601 | +0.86% | 7.4천 |
|---|
| 2026.04.29 | ₩37,146 | ₩37,253 | ₩37,079 | ₩37,172 | +0.07% | 3.5천 |
|---|
| 2026.04.28 | ₩37,226 | ₩37,253 | ₩37,119 | ₩37,213 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩37,293 | ₩37,413 | ₩37,253 | ₩37,389 | +0.26% | 4.3천 |
|---|
| 2026.04.24 | ₩37,119 | ₩37,333 | ₩37,092 | ₩37,324 | +0.55% | 8.6천 |
|---|
| 2026.04.23 | ₩37,146 | ₩37,253 | ₩36,771 | ₩37,036 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩37,025 | ₩37,159 | ₩37,025 | ₩37,154 | +0.35% | 8.3천 |
|---|
| 2026.04.21 | ₩37,052 | ₩37,132 | ₩36,731 | ₩36,777 | -0.74% | 9.5천 |
|---|
| 2026.04.20 | ₩37,025 | ₩37,092 | ₩36,931 | ₩37,004 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩36,864 | ₩37,226 | ₩36,864 | ₩37,112 | +0.67% | 2.1만 |
|---|
| 2026.04.16 | ₩36,650 | ₩36,704 | ₩36,597 | ₩36,677 | +0.07% | 1만 |
|---|
| 2026.04.15 | ₩36,383 | ₩36,624 | ₩36,383 | ₩36,597 | +0.59% | 7.7천 |
|---|
| 2026.04.14 | ₩36,168 | ₩36,316 | ₩36,168 | ₩36,293 | +0.34% | 4.4천 |
|---|
| 2026.04.13 | ₩35,579 | ₩35,877 | ₩35,553 | ₩35,877 | +0.84% | 5.8천 |
|---|
| 2026.04.10 | ₩35,633 | ₩35,687 | ₩35,526 | ₩35,543 | -0.25% | 8.1천 |
|---|
| 2026.04.09 | ₩35,312 | ₩35,633 | ₩35,312 | ₩35,586 | +0.78% | 2만 |
|---|
| 2026.04.08 | ₩35,258 | ₩35,365 | ₩35,151 | ₩35,301 | +0.12% | 1.2만 |
|---|
| 2026.04.07 | ₩34,147 | ₩34,468 | ₩34,147 | ₩34,431 | +0.83% | 8.7천 |
|---|
| 2026.04.06 | ₩34,616 | ₩34,616 | ₩34,308 | ₩34,434 | -0.53% | 6.6천 |
|---|
| 2026.04.02 | ₩33,766 | ₩34,321 | ₩33,766 | ₩34,292 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,187 | ₩34,428 | ₩34,181 | ₩34,274 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩33,585 | ₩34,027 | ₩33,384 | ₩33,999 | +1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,277 | ₩33,384 | ₩32,929 | ₩33,058 | -0.66% | 1.9만 |
|---|
| 2026.03.27 | ₩33,598 | ₩33,598 | ₩33,130 | ₩33,198 | -1.19% | 1.2만 |
|---|
| 2026.03.26 | ₩34,114 | ₩34,134 | ₩33,703 | ₩33,727 | -1.13% | 3.8만 |
|---|
| 2026.03.25 | ₩34,468 | ₩34,468 | ₩34,201 | ₩34,288 | -0.52% | 2.6만 |
|---|
| 2026.03.24 | ₩34,067 | ₩34,321 | ₩33,973 | ₩34,098 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩34,361 | ₩34,455 | ₩34,174 | ₩34,233 | -0.37% | 7.2천 |
|---|
| 2026.03.20 | ₩34,053 | ₩34,167 | ₩33,746 | ₩33,837 | -0.64% | 1.5만 |
|---|
| 2026.03.19 | ₩34,214 | ₩34,709 | ₩34,134 | ₩34,376 | +0.47% | 6.7천 |
|---|
| 2026.03.18 | ₩34,803 | ₩34,803 | ₩34,434 | ₩34,434 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩35,057 | ₩35,057 | ₩34,906 | ₩34,906 | -0.43% | 5.4천 |
|---|
| 2026.03.16 | ₩34,830 | ₩34,990 | ₩34,790 | ₩34,830 | 0.00% | 1만 |
|---|
| 2026.03.13 | ₩34,910 | ₩34,910 | ₩34,455 | ₩34,476 | -1.24% | 1.4만 |
|---|
| 2026.03.12 | ₩34,950 | ₩34,950 | ₩34,684 | ₩34,684 | -0.76% | 1.1만 |
|---|
| 2026.03.11 | ₩35,178 | ₩35,372 | ₩35,084 | ₩35,199 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,339 | ₩35,539 | ₩35,206 | ₩35,206 | -0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩34,750 | ₩35,272 | ₩34,468 | ₩35,265 | +1.48% | 8.5천 |
|---|
| 2026.03.06 | ₩35,071 | ₩35,151 | ₩34,870 | ₩34,986 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩35,452 | ₩35,472 | ₩35,159 | ₩35,438 | -0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,459 | ₩35,700 | ₩35,459 | ₩35,653 | +0.55% | 1.5천 |
|---|
| 2026.03.03 | ₩35,138 | ₩35,472 | ₩34,937 | ₩35,379 | +0.69% | 5.9천 |
|---|
| 2026.03.02 | ₩35,231 | ₩35,847 | ₩35,231 | ₩35,744 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩35,640 | ₩35,728 | ₩35,579 | ₩35,704 | +0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩35,974 | ₩35,974 | ₩35,700 | ₩35,851 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩35,968 | ₩36,142 | ₩35,949 | ₩36,096 | +0.36% | 9.5천 |
|---|
| 2026.02.24 | ₩35,620 | ₩35,861 | ₩35,539 | ₩35,820 | +0.56% | 1.1만 |
|---|
| 2026.02.23 | ₩35,941 | ₩35,941 | ₩35,486 | ₩35,527 | -1.15% | 6.6천 |
|---|
| 2026.02.20 | ₩35,740 | ₩35,927 | ₩35,646 | ₩35,881 | +0.39% | 1.2만 |
|---|
| 2026.02.19 | ₩35,646 | ₩35,700 | ₩35,526 | ₩35,624 | -0.06% | 1.9만 |
|---|
| 2026.02.18 | ₩35,794 | ₩35,883 | ₩35,633 | ₩35,752 | -0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩35,392 | ₩35,673 | ₩35,218 | ₩35,534 | +0.40% | 2.5만 |
|---|
| 2026.02.13 | ₩35,526 | ₩35,727 | ₩35,339 | ₩35,500 | -0.07% | 1.6만 |
|---|
| 2026.02.12 | ₩36,102 | ₩36,102 | ₩35,484 | ₩35,511 | -1.64% | 1.8만 |
|---|
| 2026.02.11 | ₩36,168 | ₩36,168 | ₩35,981 | ₩36,045 | -0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩36,142 | ₩36,209 | ₩36,006 | ₩36,006 | -0.37% | 6.4천 |
|---|
| 2026.02.09 | ₩35,968 | ₩36,262 | ₩35,968 | ₩36,180 | +0.59% | 2.3만 |
|---|
| 2026.02.06 | ₩35,432 | ₩36,075 | ₩35,432 | ₩36,020 | +1.66% | 4만 |
|---|
| 2026.02.05 | ₩35,566 | ₩35,687 | ₩35,231 | ₩35,322 | -0.68% | 2만 |
|---|
| 2026.02.04 | ₩36,195 | ₩36,195 | ₩35,539 | ₩35,732 | -1.28% | 1.7만 |
|---|
| 2026.02.03 | ₩35,968 | ₩35,968 | ₩35,606 | ₩35,862 | -0.29% | 1.1만 |
|---|
| 2026.02.02 | ₩36,088 | ₩36,235 | ₩36,088 | ₩36,167 | +0.22% | 1.4만 |
|---|
| 2026.01.30 | ₩36,021 | ₩36,088 | ₩35,807 | ₩35,954 | -0.19% | 1.3만 |
|---|
| 2026.01.29 | ₩36,008 | ₩36,102 | ₩35,606 | ₩36,079 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩36,222 | ₩36,222 | ₩36,075 | ₩36,140 | -0.23% | 6.5천 |
|---|
| 2026.01.27 | ₩35,660 | ₩36,155 | ₩35,660 | ₩36,114 | +1.27% | 5.7천 |
|---|
| 2026.01.26 | ₩36,142 | ₩36,142 | ₩35,847 | ₩35,948 | -0.54% | 6.1천 |
|---|
| 2026.01.23 | ₩35,687 | ₩35,807 | ₩35,687 | ₩35,774 | +0.24% | 1.7만 |
|---|
| 2026.01.22 | ₩35,807 | ₩35,867 | ₩35,660 | ₩35,739 | -0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,285 | ₩35,727 | ₩35,205 | ₩35,549 | +0.75% | 3.3만 |
|---|
| 2026.01.20 | ₩35,687 | ₩35,687 | ₩35,111 | ₩35,115 | -1.60% | 4.2만 |
|---|
| 2026.01.16 | ₩35,901 | ₩35,968 | ₩35,807 | ₩35,878 | -0.06% | 9.4천 |
|---|
| 2026.01.15 | ₩35,961 | ₩36,048 | ₩35,861 | ₩35,861 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩36,061 | ₩36,061 | ₩35,593 | ₩35,772 | -0.80% | 1.3만 |
|---|
| 2026.01.13 | ₩36,048 | ₩36,048 | ₩35,887 | ₩35,936 | -0.31% | 7.8천 |
|---|
| 2026.01.12 | ₩35,834 | ₩36,088 | ₩35,834 | ₩36,044 | +0.59% | 8천 |
|---|
| 2026.01.09 | ₩35,820 | ₩36,048 | ₩35,820 | ₩35,993 | +0.48% | 4.6만 |
|---|
| 2026.01.08 | ₩35,713 | ₩35,776 | ₩35,700 | ₩35,753 | +0.11% | 3만 |
|---|
| 2026.01.07 | ₩35,881 | ₩35,952 | ₩35,724 | ₩35,724 | -0.44% | 6.2천 |
|---|
| 2026.01.06 | ₩35,666 | ₩35,874 | ₩35,666 | ₩35,863 | +0.55% | 1.1천 |
|---|
| 2026.01.05 | ₩35,486 | ₩35,736 | ₩35,486 | ₩35,646 | +0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩35,526 | ₩35,526 | ₩35,325 | ₩35,428 | -0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩35,606 | ₩35,606 | ₩35,352 | ₩35,352 | -0.71% | 4.8천 |
|---|
| 2025.12.30 | ₩35,646 | ₩35,693 | ₩35,586 | ₩35,598 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩35,620 | ₩35,673 | ₩35,566 | ₩35,617 | -0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩35,780 | ₩35,780 | ₩35,729 | ₩35,740 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩35,673 | ₩35,753 | ₩35,673 | ₩35,741 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,472 | ₩35,633 | ₩35,472 | ₩35,622 | +0.42% | 9.1천 |
|---|
| 2025.12.22 | ₩35,472 | ₩35,553 | ₩35,428 | ₩35,537 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩35,218 | ₩35,339 | ₩35,218 | ₩35,297 | +0.22% | 1.5만 |
|---|
| 2025.12.18 | ₩35,004 | ₩35,111 | ₩34,977 | ₩35,024 | +0.06% | 4.2천 |
|---|
| 2025.12.17 | ₩35,191 | ₩35,191 | ₩34,760 | ₩34,760 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩35,057 | ₩35,231 | ₩34,958 | ₩35,166 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩35,432 | ₩35,432 | ₩35,158 | ₩35,252 | -0.51% | 2.1만 |
|---|
| 2025.12.12 | ₩35,620 | ₩35,620 | ₩35,191 | ₩35,278 | -0.96% | 1.6만 |
|---|
| 2025.12.11 | ₩35,459 | ₩35,660 | ₩35,325 | ₩35,632 | +0.49% | 1.6만 |
|---|
| 2025.12.10 | ₩35,285 | ₩35,633 | ₩35,285 | ₩35,577 | +0.83% | 1.2만 |
|---|
| 2025.12.09 | ₩35,405 | ₩35,539 | ₩35,325 | ₩35,325 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩35,499 | ₩35,499 | ₩35,285 | ₩35,341 | -0.44% | 2.5만 |
|---|
| 2025.12.05 | ₩35,379 | ₩35,620 | ₩35,379 | ₩35,470 | +0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩35,459 | ₩35,459 | ₩35,285 | ₩35,388 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩35,218 | ₩35,459 | ₩35,218 | ₩35,396 | +0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩35,352 | ₩35,392 | ₩35,231 | ₩35,298 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩35,285 | ₩35,401 | ₩35,205 | ₩35,219 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩35,325 | ₩35,405 | ₩35,278 | ₩35,396 | +0.20% | 4.2천 |
|---|
| 2025.11.26 | ₩35,138 | ₩35,312 | ₩35,084 | ₩35,223 | +0.24% | 4.4만 |
|---|
| 2025.11.25 | ₩34,683 | ₩35,031 | ₩34,509 | ₩34,978 | +0.85% | 5.3만 |
|---|
| 2025.11.24 | ₩34,642 | ₩34,696 | ₩34,335 | ₩34,665 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩33,906 | ₩34,134 | ₩33,893 | ₩34,108 | +0.60% | 4.7천 |
|---|
| 2025.11.20 | ₩34,816 | ₩34,937 | ₩33,786 | ₩33,800 | -2.92% | 2만 |
|---|
| 2025.11.19 | ₩34,281 | ₩34,535 | ₩34,241 | ₩34,304 | +0.07% | 9.2천 |
|---|
| 2025.11.18 | ₩34,281 | ₩34,388 | ₩34,013 | ₩34,186 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩34,683 | ₩34,791 | ₩34,327 | ₩34,432 | -0.72% | 1.8만 |
|---|
| 2025.11.14 | ₩34,669 | ₩34,937 | ₩34,335 | ₩34,744 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩35,285 | ₩35,285 | ₩34,723 | ₩34,755 | -1.50% | 2.1만 |
|---|
| 2025.11.12 | ₩35,365 | ₩35,379 | ₩35,260 | ₩35,318 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩35,191 | ₩35,352 | ₩35,099 | ₩35,286 | +0.27% | 2.4만 |
|---|
| 2025.11.10 | ₩35,124 | ₩35,258 | ₩34,917 | ₩35,211 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩34,442 | ₩34,669 | ₩34,227 | ₩34,669 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩34,803 | ₩34,897 | ₩34,589 | ₩34,638 | -0.47% | 9.4천 |
|---|
| 2025.11.05 | ₩34,990 | ₩35,191 | ₩34,990 | ₩35,007 | +0.05% | 3.9만 |
|---|
| 2025.11.04 | ₩34,870 | ₩35,098 | ₩34,859 | ₩34,859 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩35,365 | ₩35,365 | ₩35,164 | ₩35,227 | -0.39% | 4.1천 |
|---|
| 2025.10.31 | ₩35,231 | ₩35,325 | ₩35,098 | ₩35,211 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩35,365 | ₩35,365 | ₩35,098 | ₩35,098 | -0.76% | 3.5천 |
|---|
| 2025.10.29 | ₩35,579 | ₩35,579 | ₩35,298 | ₩35,428 | -0.43% | 4.7천 |
|---|
| 2025.10.28 | ₩35,379 | ₩35,539 | ₩35,352 | ₩35,444 | +0.19% | 4천 |
|---|
| 2025.10.27 | ₩35,553 | ₩35,553 | ₩35,191 | ₩35,343 | -0.59% | 1.1만 |
|---|
| 2025.10.24 | ₩34,977 | ₩34,990 | ₩34,916 | ₩34,916 | -0.18% | 2.3천 |
|---|
| 2025.10.23 | ₩34,616 | ₩34,709 | ₩34,616 | ₩34,649 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩34,642 | ₩34,642 | ₩34,308 | ₩34,447 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩34,602 | ₩34,669 | ₩34,602 | ₩34,649 | +0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩34,482 | ₩34,669 | ₩34,482 | ₩34,636 | +0.45% | 6.7천 |
|---|
| 2025.10.17 | ₩34,027 | ₩34,274 | ₩33,973 | ₩34,274 | +0.73% | 1.5천 |
|---|
| 2025.10.16 | ₩34,388 | ₩34,482 | ₩33,970 | ₩34,063 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩34,361 | ₩34,529 | ₩34,107 | ₩34,280 | -0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,879 | ₩34,281 | ₩33,873 | ₩34,149 | +0.79% | 7천 |
|---|
| 2025.10.13 | ₩33,746 | ₩34,197 | ₩33,746 | ₩34,197 | +1.34% | 3.2천 |
|---|
| 2025.10.10 | ₩34,669 | ₩34,669 | ₩33,677 | ₩33,677 | -2.86% | 3.7천 |
|---|