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 | ₩40,676 | ₩41,172 | ₩40,676 | ₩40,996 | +0.79% | 23만 |
| 2026.09.28–2026.10.02 | ₩40,367 | ₩40,716 | ₩40,018 | ₩40,578 | +0.52% | 24.1만 |
| 2026.09.21–2026.09.25 | ₩40,508 | ₩40,877 | ₩40,287 | ₩40,668 | +0.39% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩40,059 | ₩40,238 | ₩39,717 | ₩40,203 | +0.36% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩40,474 | ₩40,474 | ₩39,925 | ₩40,289 | -0.46% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩40,327 | ₩40,763 | ₩40,005 | ₩40,566 | +0.59% | 2만 |
| 2026.08.24–2026.08.28 | ₩40,187 | ₩40,796 | ₩40,179 | ₩40,512 | +0.81% | 12.9만 |
| 2026.08.17–2026.08.21 | ₩40,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,769 |
| ₩40,127 |
| ₩40,319 |
| -1.11% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩40,689 | ₩40,861 | ₩40,481 | ₩40,792 | +0.25% | 7.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,784 | ₩40,796 | ₩39,784 | ₩40,643 | +2.16% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,214 | ₩39,442 | ₩38,416 | ₩39,383 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,361 | ₩39,509 | ₩38,731 | ₩38,893 | -1.19% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,643 | ₩39,697 | ₩39,053 | ₩39,152 | -1.24% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,388 | ₩39,737 | ₩38,972 | ₩39,706 | +0.81% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,838 | ₩39,482 | ₩38,583 | ₩39,187 | +0.90% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,348 | ₩39,455 | ₩38,490 | ₩38,577 | -1.96% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,522 | ₩39,697 | ₩38,852 | ₩39,337 | -0.47% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,986 | ₩39,133 | ₩38,020 | ₩38,915 | -0.18% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,630 | ₩39,790 | ₩38,677 | ₩38,736 | -2.25% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,321 | ₩39,656 | ₩39,227 | ₩39,576 | +0.65% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,704 | ₩39,187 | ₩38,342 | ₩39,061 | +0.92% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,731 | ₩39,281 | ₩38,342 | ₩38,696 | -0.09% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,725 | ₩38,677 | ₩37,537 | ₩38,636 | +2.41% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,363 | ₩37,993 | ₩37,148 | ₩37,767 | +1.08% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,095 | ₩37,403 | ₩36,800 | ₩37,394 | +0.81% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,646 | ₩37,296 | ₩35,620 | ₩37,182 | +4.31% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,681 | ₩35,754 | ₩34,211 | ₩35,610 | +2.68% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,340 | ₩34,493 | ₩32,991 | ₩34,356 | +3.05% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,426 | ₩34,533 | ₩33,192 | ₩33,261 | -3.39% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,895 | ₩35,123 | ₩33,809 | ₩33,900 | -2.85% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,815 | ₩35,606 | ₩34,520 | ₩34,541 | -0.79% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,298 | ₩35,915 | ₩34,936 | ₩35,052 | -0.70% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,009 | ₩36,210 | ₩35,553 | ₩35,771 | -0.66% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,459 | ₩35,995 | ₩35,284 | ₩35,948 | +1.38% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,035 | ₩36,330 | ₩35,405 | ₩35,567 | -1.30% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,156 | ₩36,304 | ₩35,298 | ₩36,088 | -0.19% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,210 | ₩36,290 | ₩35,673 | ₩36,022 | -0.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,754 | ₩35,935 | ₩35,177 | ₩35,841 | +0.24% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,901 | ₩36,156 | ₩35,660 | ₩35,946 | +0.12% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,553 | ₩36,116 | ₩35,553 | ₩36,061 | +1.43% | 10.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,687 | ₩35,760 | ₩35,392 | ₩35,495 | -0.54% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,539 | ₩35,848 | ₩35,495 | ₩35,807 | +0.75% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,499 | ₩35,499 | ₩34,826 | ₩35,363 | -0.38% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,566 | ₩35,727 | ₩35,258 | ₩35,345 | -0.62% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,351 | ₩35,687 | ₩35,271 | ₩35,536 | +0.52% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,708 | ₩35,472 | ₩34,399 | ₩35,463 | +2.18% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,748 | ₩35,003 | ₩33,849 | ₩34,173 | -1.66% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,190 | ₩35,445 | ₩34,399 | ₩34,810 | -1.08% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,432 | ₩35,432 | ₩34,292 | ₩34,734 | -1.97% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,620 | ₩35,646 | ₩35,164 | ₩35,278 | -0.96% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,547 | ₩35,056 | ₩34,372 | ₩34,981 | +1.26% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,809 | ₩34,594 | ₩33,809 | ₩34,339 | +1.57% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,734 | ₩34,734 | ₩33,741 | ₩33,741 | -2.86% | 3.7천 |
|---|