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 | ₩40,689 | ₩41,186 | ₩40,689 | ₩41,010 | +0.79% | 23만 |
| 2026.09.28–2026.10.02 | ₩40,381 | ₩40,729 | ₩40,032 | ₩40,591 | +0.52% | 24.1만 |
| 2026.09.21–2026.09.25 | ₩40,522 | ₩40,890 | ₩40,300 | ₩40,681 | +0.39% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩40,072 | ₩40,252 | ₩39,730 | ₩40,217 | +0.36% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩40,488 | ₩40,488 | ₩39,938 | ₩40,303 | -0.46% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩40,340 | ₩40,776 | ₩40,018 | ₩40,579 | +0.59% | 2만 |
| 2026.08.24–2026.08.28 | ₩40,201 | ₩40,810 | ₩40,193 | ₩40,526 | +0.81% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩40,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,783 |
| ₩40,141 |
| ₩40,332 |
| -1.11% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩40,703 | ₩40,874 | ₩40,495 | ₩40,806 | +0.25% | 7.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,797 | ₩40,810 | ₩39,797 | ₩40,657 | +2.16% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,227 | ₩39,455 | ₩38,429 | ₩39,396 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,374 | ₩39,522 | ₩38,744 | ₩38,906 | -1.19% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,656 | ₩39,710 | ₩39,066 | ₩39,165 | -1.24% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,401 | ₩39,750 | ₩38,985 | ₩39,719 | +0.81% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,851 | ₩39,495 | ₩38,596 | ₩39,200 | +0.90% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,361 | ₩39,468 | ₩38,502 | ₩38,590 | -1.96% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,535 | ₩39,710 | ₩38,865 | ₩39,350 | -0.47% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,999 | ₩39,146 | ₩38,033 | ₩38,928 | -0.18% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,643 | ₩39,804 | ₩38,690 | ₩38,749 | -2.25% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,334 | ₩39,670 | ₩39,240 | ₩39,589 | +0.65% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,717 | ₩39,200 | ₩38,355 | ₩39,074 | +0.92% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,744 | ₩39,294 | ₩38,355 | ₩38,709 | -0.09% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,738 | ₩38,690 | ₩37,550 | ₩38,649 | +2.41% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,376 | ₩38,006 | ₩37,161 | ₩37,779 | +1.08% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,107 | ₩37,416 | ₩36,812 | ₩37,406 | +0.81% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,658 | ₩37,309 | ₩35,632 | ₩37,194 | +4.31% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,692 | ₩35,766 | ₩34,223 | ₩35,622 | +2.68% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,351 | ₩34,505 | ₩33,002 | ₩34,368 | +3.05% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,438 | ₩34,545 | ₩33,203 | ₩33,272 | -3.39% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,907 | ₩35,135 | ₩33,820 | ₩33,912 | -2.85% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,827 | ₩35,618 | ₩34,531 | ₩34,553 | -0.79% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,310 | ₩35,927 | ₩34,947 | ₩35,064 | -0.70% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,021 | ₩36,222 | ₩35,564 | ₩35,783 | -0.66% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,471 | ₩36,007 | ₩35,296 | ₩35,960 | +1.38% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,047 | ₩36,343 | ₩35,417 | ₩35,579 | -1.30% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,168 | ₩36,316 | ₩35,310 | ₩36,100 | -0.19% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,222 | ₩36,302 | ₩35,685 | ₩36,034 | -0.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,766 | ₩35,947 | ₩35,189 | ₩35,853 | +0.24% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,913 | ₩36,168 | ₩35,672 | ₩35,958 | +0.12% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,564 | ₩36,128 | ₩35,564 | ₩36,073 | +1.43% | 10.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,699 | ₩35,772 | ₩35,404 | ₩35,507 | -0.54% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,551 | ₩35,860 | ₩35,507 | ₩35,819 | +0.75% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,511 | ₩35,511 | ₩34,837 | ₩35,375 | -0.38% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,578 | ₩35,739 | ₩35,269 | ₩35,357 | -0.62% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,363 | ₩35,699 | ₩35,283 | ₩35,548 | +0.52% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,719 | ₩35,484 | ₩34,411 | ₩35,475 | +2.18% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,760 | ₩35,014 | ₩33,861 | ₩34,184 | -1.66% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,202 | ₩35,457 | ₩34,411 | ₩34,821 | -1.08% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,444 | ₩35,444 | ₩34,303 | ₩34,746 | -1.97% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,632 | ₩35,658 | ₩35,175 | ₩35,289 | -0.96% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,558 | ₩35,068 | ₩34,384 | ₩34,993 | +1.26% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,820 | ₩34,605 | ₩33,820 | ₩34,350 | +1.57% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,746 | ₩34,746 | ₩33,752 | ₩33,752 | -2.86% | 3.7천 |
|---|