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 | ₩40,643 | ₩41,139 | ₩40,643 | ₩40,963 | +0.79% | 23만 |
| 2026.09.28–2026.10.02 | ₩40,335 | ₩40,683 | ₩39,986 | ₩40,545 | +0.52% | 24.1만 |
| 2026.09.21–2026.09.25 | ₩40,475 | ₩40,844 | ₩40,254 | ₩40,635 | +0.39% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩40,026 | ₩40,206 | ₩39,685 | ₩40,171 | +0.36% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩40,442 | ₩40,442 | ₩39,892 | ₩40,257 | -0.46% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩40,294 | ₩40,730 | ₩39,973 | ₩40,533 | +0.59% | 2만 |
| 2026.08.24–2026.08.28 | ₩40,155 | ₩40,763 | ₩40,147 | ₩40,479 | +0.81% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩40,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,737 |
| ₩40,095 |
| ₩40,286 |
| -1.11% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩40,656 | ₩40,828 | ₩40,449 | ₩40,759 | +0.25% | 7.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,752 | ₩40,763 | ₩39,752 | ₩40,611 | +2.16% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,182 | ₩39,410 | ₩38,385 | ₩39,351 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,330 | ₩39,477 | ₩38,700 | ₩38,862 | -1.19% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,611 | ₩39,665 | ₩39,021 | ₩39,121 | -1.24% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,356 | ₩39,705 | ₩38,941 | ₩39,674 | +0.81% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,807 | ₩39,450 | ₩38,552 | ₩39,155 | +0.90% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,316 | ₩39,423 | ₩38,459 | ₩38,546 | -1.96% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,490 | ₩39,665 | ₩38,820 | ₩39,305 | -0.47% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,954 | ₩39,102 | ₩37,990 | ₩38,883 | -0.18% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,598 | ₩39,758 | ₩38,646 | ₩38,705 | -2.25% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,289 | ₩39,624 | ₩39,196 | ₩39,544 | +0.65% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,673 | ₩39,155 | ₩38,311 | ₩39,029 | +0.92% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,700 | ₩39,249 | ₩38,311 | ₩38,665 | -0.09% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,695 | ₩38,646 | ₩37,507 | ₩38,605 | +2.41% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,333 | ₩37,963 | ₩37,119 | ₩37,736 | +1.08% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,065 | ₩37,373 | ₩36,770 | ₩37,364 | +0.81% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,618 | ₩37,266 | ₩35,591 | ₩37,152 | +4.31% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,653 | ₩35,725 | ₩34,184 | ₩35,582 | +2.68% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,313 | ₩34,465 | ₩32,964 | ₩34,329 | +3.05% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,398 | ₩34,506 | ₩33,165 | ₩33,234 | -3.39% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,867 | ₩35,095 | ₩33,782 | ₩33,873 | -2.85% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,787 | ₩35,578 | ₩34,492 | ₩34,514 | -0.79% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,269 | ₩35,886 | ₩34,908 | ₩35,024 | -0.70% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,980 | ₩36,181 | ₩35,524 | ₩35,742 | -0.66% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,430 | ₩35,966 | ₩35,256 | ₩35,919 | +1.38% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,006 | ₩36,301 | ₩35,377 | ₩35,539 | -1.30% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,127 | ₩36,274 | ₩35,269 | ₩36,059 | -0.19% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,181 | ₩36,261 | ₩35,645 | ₩35,993 | -0.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,725 | ₩35,906 | ₩35,149 | ₩35,812 | +0.24% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,872 | ₩36,127 | ₩35,631 | ₩35,917 | +0.12% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,524 | ₩36,087 | ₩35,524 | ₩36,032 | +1.43% | 10.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,658 | ₩35,732 | ₩35,363 | ₩35,466 | -0.54% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,511 | ₩35,819 | ₩35,466 | ₩35,779 | +0.75% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,470 | ₩35,470 | ₩34,798 | ₩35,335 | -0.38% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,537 | ₩35,698 | ₩35,229 | ₩35,316 | -0.62% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,323 | ₩35,658 | ₩35,243 | ₩35,508 | +0.52% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,680 | ₩35,444 | ₩34,372 | ₩35,434 | +2.18% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,720 | ₩34,975 | ₩33,822 | ₩34,145 | -1.66% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,162 | ₩35,417 | ₩34,372 | ₩34,782 | -1.08% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,403 | ₩35,403 | ₩34,264 | ₩34,707 | -1.97% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,591 | ₩35,618 | ₩35,135 | ₩35,249 | -0.96% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,519 | ₩35,028 | ₩34,345 | ₩34,953 | +1.26% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,782 | ₩34,566 | ₩33,782 | ₩34,311 | +1.57% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,707 | ₩34,707 | ₩33,714 | ₩33,714 | -2.86% | 3.7천 |
|---|