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 | ₩40,944 | ₩41,044 | ₩40,944 | ₩41,010 | +0.16% | 2.4천 |
| 2026.10.08 | ₩40,904 | ₩40,917 | ₩40,689 | ₩40,783 | -0.30% | 3.5천 |
| 2026.10.07 | ₩40,836 | ₩40,997 | ₩40,810 | ₩40,977 | +0.34% | 1.7천 |
| 2026.10.06 | ₩41,078 | ₩41,185 | ₩41,044 | ₩41,044 | -0.08% | 3.7천 |
| 2026.10.05 | ₩40,689 | ₩40,944 | ₩40,689 | ₩40,818 | +0.32% | 21.8만 |
| 2026.10.02 | ₩40,595 | ₩40,729 | ₩40,488 | ₩40,591 | -0.01% | 22.8만 |
| 2026.10.01 | ₩40,286 | ₩40,320 | ₩40,032 | ₩40,265 | -0.05% | 2.6천 |
| 2026.09.30 | ₩40,548 | ₩40,559 | ₩40,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,249 |
| -0.74% |
| 2.2천 |
| 2026.09.29 | ₩40,354 | ₩40,354 | ₩40,244 | ₩40,301 | -0.13% | 6.9천 |
|---|
| 2026.09.28 | ₩40,380 | ₩40,394 | ₩40,367 | ₩40,367 | -0.03% | 1.1천 |
|---|
| 2026.09.25 | ₩40,541 | ₩40,736 | ₩40,447 | ₩40,681 | +0.34% | 5천 |
|---|
| 2026.09.24 | ₩40,421 | ₩40,528 | ₩40,300 | ₩40,485 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩40,729 | ₩40,729 | ₩40,481 | ₩40,481 | -0.61% | 1.1만 |
|---|
| 2026.09.22 | ₩40,850 | ₩40,890 | ₩40,783 | ₩40,820 | -0.07% | 5.4천 |
|---|
| 2026.09.21 | ₩40,521 | ₩40,890 | ₩40,521 | ₩40,830 | +0.76% | 1.6천 |
|---|
| 2026.09.18 | ₩40,193 | ₩40,237 | ₩40,058 | ₩40,217 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩40,139 | ₩40,233 | ₩40,125 | ₩40,194 | +0.14% | 2.2천 |
|---|
| 2026.09.16 | ₩40,045 | ₩40,119 | ₩39,730 | ₩39,730 | -0.79% | 3.3천 |
|---|
| 2026.09.15 | ₩39,924 | ₩39,951 | ₩39,905 | ₩39,924 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩40,072 | ₩40,252 | ₩40,064 | ₩40,096 | +0.06% | 2.6천 |
|---|
| 2026.09.11 | ₩40,380 | ₩40,407 | ₩40,300 | ₩40,303 | -0.19% | 2.3천 |
|---|
| 2026.09.10 | ₩39,938 | ₩40,048 | ₩39,938 | ₩39,958 | +0.05% | 1.4천 |
|---|
| 2026.09.09 | ₩40,273 | ₩40,273 | ₩40,139 | ₩40,172 | -0.25% | 5천 |
|---|
| 2026.09.08 | ₩40,488 | ₩40,488 | ₩40,337 | ₩40,337 | -0.37% | 1.3만 |
|---|
| 2026.09.04 | ₩40,689 | ₩40,689 | ₩40,568 | ₩40,579 | -0.27% | 1.1천 |
|---|
| 2026.09.03 | ₩40,528 | ₩40,776 | ₩40,474 | ₩40,722 | +0.48% | 5천 |
|---|
| 2026.09.02 | ₩40,193 | ₩40,391 | ₩40,193 | ₩40,321 | +0.32% | 5.2천 |
|---|
| 2026.09.01 | ₩40,246 | ₩40,253 | ₩40,018 | ₩40,080 | -0.41% | 4.7천 |
|---|
| 2026.08.31 | ₩40,340 | ₩40,379 | ₩40,286 | ₩40,379 | +0.10% | 3.9천 |
|---|
| 2026.08.28 | ₩40,622 | ₩40,810 | ₩40,468 | ₩40,525 | -0.24% | 4.1만 |
|---|
| 2026.08.27 | ₩40,394 | ₩40,635 | ₩40,394 | ₩40,584 | +0.47% | 2.8만 |
|---|
| 2026.08.26 | ₩40,354 | ₩40,407 | ₩40,239 | ₩40,328 | -0.06% | 2.9만 |
|---|
| 2026.08.25 | ₩40,340 | ₩40,380 | ₩40,246 | ₩40,343 | +0.01% | 2.8만 |
|---|
| 2026.08.24 | ₩40,201 | ₩40,304 | ₩40,193 | ₩40,249 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩40,488 | ₩40,488 | ₩40,238 | ₩40,332 | -0.38% | 5.6천 |
|---|
| 2026.08.20 | ₩40,394 | ₩40,394 | ₩40,140 | ₩40,140 | -0.63% | 1.3천 |
|---|
| 2026.08.19 | ₩40,541 | ₩40,635 | ₩40,465 | ₩40,465 | -0.19% | 6.3천 |
|---|
| 2026.08.18 | ₩40,400 | ₩40,421 | ₩40,379 | ₩40,379 | -0.05% | 7.3천 |
|---|
| 2026.08.17 | ₩40,783 | ₩40,783 | ₩40,631 | ₩40,631 | -0.37% | 6.6천 |
|---|
| 2026.08.14 | ₩40,861 | ₩40,861 | ₩40,806 | ₩40,806 | -0.13% | 300 |
|---|
| 2026.08.13 | ₩40,649 | ₩40,874 | ₩40,649 | ₩40,874 | +0.55% | 2.9천 |
|---|
| 2026.08.12 | ₩40,649 | ₩40,662 | ₩40,607 | ₩40,607 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩40,702 | ₩40,702 | ₩40,494 | ₩40,505 | -0.48% | 2.5천 |
|---|
| 2026.08.10 | ₩40,702 | ₩40,756 | ₩40,608 | ₩40,622 | -0.20% | 1.5천 |
|---|
| 2026.08.07 | ₩40,595 | ₩40,689 | ₩40,582 | ₩40,657 | +0.15% | 2.8천 |
|---|
| 2026.08.06 | ₩40,515 | ₩40,582 | ₩40,434 | ₩40,443 | -0.18% | 7.3천 |
|---|
| 2026.08.05 | ₩40,810 | ₩40,810 | ₩40,515 | ₩40,515 | -0.72% | 300 |
|---|
| 2026.08.04 | ₩40,125 | ₩40,649 | ₩40,125 | ₩40,561 | +1.09% | 1.9만 |
|---|
| 2026.08.03 | ₩39,797 | ₩39,951 | ₩39,797 | ₩39,904 | +0.27% | 1.5천 |
|---|
| 2026.07.31 | ₩39,186 | ₩39,455 | ₩39,173 | ₩39,396 | +0.53% | 3.5천 |
|---|
| 2026.07.30 | ₩38,931 | ₩39,133 | ₩38,931 | ₩39,080 | +0.38% | 1.5천 |
|---|
| 2026.07.29 | ₩38,878 | ₩39,066 | ₩38,428 | ₩38,428 | -1.16% | 2.4천 |
|---|
| 2026.07.28 | ₩38,905 | ₩39,092 | ₩38,891 | ₩39,028 | +0.32% | 3천 |
|---|
| 2026.07.27 | ₩39,227 | ₩39,227 | ₩38,811 | ₩38,905 | -0.82% | 1.5천 |
|---|
| 2026.07.24 | ₩38,958 | ₩39,160 | ₩38,891 | ₩38,906 | -0.13% | 2천 |
|---|
| 2026.07.23 | ₩38,972 | ₩38,972 | ₩38,744 | ₩38,878 | -0.24% | 6.8천 |
|---|
| 2026.07.22 | ₩39,441 | ₩39,522 | ₩39,374 | ₩39,405 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩39,307 | ₩39,441 | ₩39,307 | ₩39,408 | +0.26% | 9.2천 |
|---|
| 2026.07.20 | ₩39,374 | ₩39,374 | ₩39,012 | ₩39,060 | -0.80% | 4.2천 |
|---|
| 2026.07.17 | ₩39,160 | ₩39,334 | ₩39,066 | ₩39,165 | +0.01% | 1.6만 |
|---|
| 2026.07.16 | ₩39,616 | ₩39,640 | ₩39,361 | ₩39,503 | -0.28% | 2.7만 |
|---|
| 2026.07.15 | ₩39,656 | ₩39,710 | ₩39,549 | ₩39,708 | +0.13% | 4.6천 |
|---|
| 2026.07.14 | ₩39,468 | ₩39,597 | ₩39,468 | ₩39,597 | +0.33% | 3.2천 |
|---|
| 2026.07.13 | ₩39,656 | ₩39,656 | ₩39,401 | ₩39,449 | -0.52% | 4천 |
|---|
| 2026.07.10 | ₩39,508 | ₩39,750 | ₩39,508 | ₩39,719 | +0.53% | 1.2만 |
|---|
| 2026.07.09 | ₩39,307 | ₩39,549 | ₩39,307 | ₩39,522 | +0.55% | 3.9천 |
|---|
| 2026.07.08 | ₩39,133 | ₩39,267 | ₩38,985 | ₩39,239 | +0.27% | 1.3만 |
|---|
| 2026.07.07 | ₩39,455 | ₩39,455 | ₩39,200 | ₩39,325 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩39,401 | ₩39,581 | ₩39,401 | ₩39,488 | +0.22% | 7천 |
|---|
| 2026.07.02 | ₩39,428 | ₩39,495 | ₩38,945 | ₩39,200 | -0.58% | 8.3천 |
|---|
| 2026.07.01 | ₩39,106 | ₩39,388 | ₩39,106 | ₩39,216 | +0.28% | 1.7만 |
|---|
| 2026.06.30 | ₩39,133 | ₩39,341 | ₩39,133 | ₩39,323 | +0.49% | 1.1만 |
|---|
| 2026.06.29 | ₩38,851 | ₩39,066 | ₩38,596 | ₩39,016 | +0.42% | 3.1만 |
|---|
| 2026.06.26 | ₩38,556 | ₩38,717 | ₩38,502 | ₩38,589 | +0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩38,690 | ₩38,757 | ₩38,548 | ₩38,548 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩38,757 | ₩38,905 | ₩38,516 | ₩38,550 | -0.53% | 7.1천 |
|---|
| 2026.06.23 | ₩38,717 | ₩38,905 | ₩38,650 | ₩38,674 | -0.11% | 1.8만 |
|---|
| 2026.06.22 | ₩39,361 | ₩39,468 | ₩39,133 | ₩39,168 | -0.49% | 8.6천 |
|---|
| 2026.06.18 | ₩39,321 | ₩39,428 | ₩39,146 | ₩39,350 | +0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩39,401 | ₩39,482 | ₩38,864 | ₩38,889 | -1.30% | 3.9천 |
|---|
| 2026.06.16 | ₩39,602 | ₩39,616 | ₩39,369 | ₩39,369 | -0.59% | 7천 |
|---|
| 2026.06.15 | ₩39,535 | ₩39,710 | ₩39,515 | ₩39,557 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩38,851 | ₩39,079 | ₩38,636 | ₩38,927 | +0.20% | 5.4천 |
|---|
| 2026.06.11 | ₩38,207 | ₩38,851 | ₩38,113 | ₩38,742 | +1.40% | 5천 |
|---|
| 2026.06.10 | ₩38,462 | ₩38,690 | ₩38,113 | ₩38,114 | -0.90% | 1.7만 |
|---|
| 2026.06.09 | ₩39,146 | ₩39,146 | ₩38,033 | ₩38,667 | -1.22% | 8.6천 |
|---|
| 2026.06.08 | ₩38,999 | ₩39,106 | ₩38,781 | ₩38,781 | -0.56% | 8.8천 |
|---|
| 2026.06.05 | ₩39,374 | ₩39,374 | ₩38,690 | ₩38,749 | -1.59% | 2.4만 |
|---|
| 2026.06.04 | ₩39,441 | ₩39,777 | ₩39,441 | ₩39,726 | +0.72% | 4천 |
|---|
| 2026.06.03 | ₩39,612 | ₩39,656 | ₩39,508 | ₩39,561 | -0.13% | 1.3만 |
|---|
| 2026.06.02 | ₩39,629 | ₩39,803 | ₩39,629 | ₩39,773 | +0.36% | 1.1만 |
|---|
| 2026.06.01 | ₩39,643 | ₩39,750 | ₩39,562 | ₩39,672 | +0.07% | 3.3천 |
|---|
| 2026.05.29 | ₩39,629 | ₩39,669 | ₩39,508 | ₩39,589 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩39,280 | ₩39,575 | ₩39,260 | ₩39,522 | +0.61% | 4.6천 |
|---|
| 2026.05.27 | ₩39,321 | ₩39,374 | ₩39,240 | ₩39,315 | -0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩39,334 | ₩39,401 | ₩39,253 | ₩39,327 | -0.02% | 5.4천 |
|---|
| 2026.05.22 | ₩39,200 | ₩39,200 | ₩39,025 | ₩39,074 | -0.32% | 6.2천 |
|---|
| 2026.05.21 | ₩38,730 | ₩38,999 | ₩38,663 | ₩38,910 | +0.46% | 5.6천 |
|---|
| 2026.05.20 | ₩38,596 | ₩38,864 | ₩38,516 | ₩38,826 | +0.59% | 7천 |
|---|
| 2026.05.19 | ₩38,368 | ₩38,663 | ₩38,355 | ₩38,414 | +0.12% | 6.7천 |
|---|
| 2026.05.18 | ₩38,717 | ₩38,797 | ₩38,449 | ₩38,663 | -0.14% | 4.2천 |
|---|
| 2026.05.15 | ₩38,864 | ₩38,958 | ₩38,709 | ₩38,709 | -0.40% | 6.2천 |
|---|
| 2026.05.14 | ₩39,066 | ₩39,294 | ₩39,066 | ₩39,184 | +0.30% | 1.2만 |
|---|
| 2026.05.13 | ₩38,623 | ₩38,999 | ₩38,623 | ₩38,911 | +0.75% | 5.7천 |
|---|
| 2026.05.12 | ₩38,556 | ₩38,690 | ₩38,355 | ₩38,669 | +0.29% | 8.1천 |
|---|
| 2026.05.11 | ₩38,744 | ₩38,858 | ₩38,690 | ₩38,703 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩38,610 | ₩38,690 | ₩38,610 | ₩38,648 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩38,475 | ₩38,569 | ₩38,234 | ₩38,309 | -0.43% | 1.4만 |
|---|
| 2026.05.06 | ₩38,220 | ₩38,502 | ₩38,220 | ₩38,487 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩37,897 | ₩38,019 | ₩37,865 | ₩37,917 | +0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩37,738 | ₩37,845 | ₩37,550 | ₩37,598 | -0.37% | 5.4천 |
|---|
| 2026.05.01 | ₩38,006 | ₩38,006 | ₩37,779 | ₩37,779 | -0.60% | 7.8천 |
|---|
| 2026.04.30 | ₩37,362 | ₩37,738 | ₩37,295 | ₩37,684 | +0.86% | 7.4천 |
|---|
| 2026.04.29 | ₩37,228 | ₩37,335 | ₩37,161 | ₩37,255 | +0.07% | 3.5천 |
|---|
| 2026.04.28 | ₩37,308 | ₩37,335 | ₩37,201 | ₩37,295 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩37,375 | ₩37,496 | ₩37,335 | ₩37,472 | +0.26% | 4.3천 |
|---|
| 2026.04.24 | ₩37,201 | ₩37,416 | ₩37,174 | ₩37,406 | +0.55% | 8.6천 |
|---|
| 2026.04.23 | ₩37,228 | ₩37,335 | ₩36,852 | ₩37,118 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩37,107 | ₩37,241 | ₩37,107 | ₩37,236 | +0.35% | 8.3천 |
|---|
| 2026.04.21 | ₩37,134 | ₩37,214 | ₩36,812 | ₩36,859 | -0.74% | 9.5천 |
|---|
| 2026.04.20 | ₩37,107 | ₩37,174 | ₩37,013 | ₩37,086 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩36,946 | ₩37,308 | ₩36,946 | ₩37,194 | +0.67% | 2.1만 |
|---|
| 2026.04.16 | ₩36,731 | ₩36,785 | ₩36,678 | ₩36,758 | +0.07% | 1만 |
|---|
| 2026.04.15 | ₩36,463 | ₩36,705 | ₩36,463 | ₩36,678 | +0.59% | 7.7천 |
|---|
| 2026.04.14 | ₩36,248 | ₩36,396 | ₩36,248 | ₩36,373 | +0.34% | 4.4천 |
|---|
| 2026.04.13 | ₩35,658 | ₩35,956 | ₩35,631 | ₩35,956 | +0.84% | 5.8천 |
|---|
| 2026.04.10 | ₩35,712 | ₩35,765 | ₩35,604 | ₩35,622 | -0.25% | 8.1천 |
|---|
| 2026.04.09 | ₩35,390 | ₩35,712 | ₩35,390 | ₩35,665 | +0.78% | 2만 |
|---|
| 2026.04.08 | ₩35,336 | ₩35,443 | ₩35,229 | ₩35,379 | +0.12% | 1.2만 |
|---|
| 2026.04.07 | ₩34,223 | ₩34,545 | ₩34,223 | ₩34,507 | +0.83% | 8.7천 |
|---|
| 2026.04.06 | ₩34,692 | ₩34,692 | ₩34,384 | ₩34,510 | -0.53% | 6.6천 |
|---|
| 2026.04.02 | ₩33,840 | ₩34,397 | ₩33,840 | ₩34,368 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,263 | ₩34,504 | ₩34,256 | ₩34,350 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩33,659 | ₩34,102 | ₩33,458 | ₩34,074 | +1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,351 | ₩33,458 | ₩33,002 | ₩33,131 | -0.66% | 1.9만 |
|---|
| 2026.03.27 | ₩33,673 | ₩33,673 | ₩33,203 | ₩33,272 | -1.19% | 1.2만 |
|---|
| 2026.03.26 | ₩34,189 | ₩34,209 | ₩33,777 | ₩33,801 | -1.13% | 3.8만 |
|---|
| 2026.03.25 | ₩34,545 | ₩34,545 | ₩34,276 | ₩34,364 | -0.52% | 2.6만 |
|---|
| 2026.03.24 | ₩34,142 | ₩34,397 | ₩34,048 | ₩34,173 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩34,437 | ₩34,531 | ₩34,250 | ₩34,309 | -0.37% | 7.2천 |
|---|
| 2026.03.20 | ₩34,129 | ₩34,243 | ₩33,820 | ₩33,911 | -0.64% | 1.5만 |
|---|
| 2026.03.19 | ₩34,290 | ₩34,786 | ₩34,209 | ₩34,452 | +0.47% | 6.7천 |
|---|
| 2026.03.18 | ₩34,880 | ₩34,880 | ₩34,510 | ₩34,510 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩35,135 | ₩35,135 | ₩34,983 | ₩34,983 | -0.43% | 5.4천 |
|---|
| 2026.03.16 | ₩34,907 | ₩35,068 | ₩34,867 | ₩34,907 | 0.00% | 1만 |
|---|
| 2026.03.13 | ₩34,987 | ₩34,987 | ₩34,531 | ₩34,553 | -1.24% | 1.4만 |
|---|
| 2026.03.12 | ₩35,028 | ₩35,028 | ₩34,761 | ₩34,761 | -0.76% | 1.1만 |
|---|
| 2026.03.11 | ₩35,256 | ₩35,450 | ₩35,162 | ₩35,277 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,417 | ₩35,618 | ₩35,284 | ₩35,284 | -0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩34,826 | ₩35,350 | ₩34,545 | ₩35,343 | +1.48% | 8.5천 |
|---|
| 2026.03.06 | ₩35,148 | ₩35,229 | ₩34,947 | ₩35,064 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩35,531 | ₩35,551 | ₩35,237 | ₩35,516 | -0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,537 | ₩35,779 | ₩35,537 | ₩35,732 | +0.55% | 1.5천 |
|---|
| 2026.03.03 | ₩35,215 | ₩35,551 | ₩35,014 | ₩35,457 | +0.69% | 5.9천 |
|---|
| 2026.03.02 | ₩35,309 | ₩35,926 | ₩35,309 | ₩35,823 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩35,719 | ₩35,807 | ₩35,658 | ₩35,783 | +0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩36,054 | ₩36,054 | ₩35,779 | ₩35,930 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩36,047 | ₩36,222 | ₩36,028 | ₩36,176 | +0.36% | 9.5천 |
|---|
| 2026.02.24 | ₩35,698 | ₩35,940 | ₩35,618 | ₩35,900 | +0.56% | 1.1만 |
|---|
| 2026.02.23 | ₩36,020 | ₩36,020 | ₩35,564 | ₩35,606 | -1.15% | 6.6천 |
|---|
| 2026.02.20 | ₩35,819 | ₩36,007 | ₩35,725 | ₩35,960 | +0.39% | 1.2만 |
|---|
| 2026.02.19 | ₩35,725 | ₩35,779 | ₩35,604 | ₩35,702 | -0.06% | 1.9만 |
|---|
| 2026.02.18 | ₩35,873 | ₩35,963 | ₩35,712 | ₩35,831 | -0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩35,470 | ₩35,752 | ₩35,296 | ₩35,613 | +0.40% | 2.5만 |
|---|
| 2026.02.13 | ₩35,604 | ₩35,806 | ₩35,417 | ₩35,579 | -0.07% | 1.6만 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,181 | ₩35,563 | ₩35,590 | -1.64% | 1.8만 |
|---|
| 2026.02.11 | ₩36,248 | ₩36,248 | ₩36,061 | ₩36,125 | -0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩36,222 | ₩36,289 | ₩36,086 | ₩36,086 | -0.37% | 6.4천 |
|---|
| 2026.02.09 | ₩36,047 | ₩36,342 | ₩36,047 | ₩36,260 | +0.59% | 2.3만 |
|---|
| 2026.02.06 | ₩35,511 | ₩36,155 | ₩35,511 | ₩36,100 | +1.66% | 4만 |
|---|
| 2026.02.05 | ₩35,645 | ₩35,765 | ₩35,309 | ₩35,401 | -0.68% | 2만 |
|---|
| 2026.02.04 | ₩36,275 | ₩36,275 | ₩35,618 | ₩35,811 | -1.28% | 1.7만 |
|---|
| 2026.02.03 | ₩36,047 | ₩36,047 | ₩35,685 | ₩35,941 | -0.29% | 1.1만 |
|---|
| 2026.02.02 | ₩36,168 | ₩36,315 | ₩36,168 | ₩36,247 | +0.22% | 1.4만 |
|---|
| 2026.01.30 | ₩36,101 | ₩36,168 | ₩35,886 | ₩36,034 | -0.19% | 1.3만 |
|---|
| 2026.01.29 | ₩36,087 | ₩36,181 | ₩35,685 | ₩36,159 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩36,302 | ₩36,302 | ₩36,155 | ₩36,220 | -0.23% | 6.5천 |
|---|
| 2026.01.27 | ₩35,739 | ₩36,235 | ₩35,739 | ₩36,193 | +1.27% | 5.7천 |
|---|
| 2026.01.26 | ₩36,222 | ₩36,222 | ₩35,926 | ₩36,027 | -0.54% | 6.1천 |
|---|
| 2026.01.23 | ₩35,765 | ₩35,886 | ₩35,765 | ₩35,853 | +0.24% | 1.7만 |
|---|
| 2026.01.22 | ₩35,886 | ₩35,947 | ₩35,739 | ₩35,818 | -0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,363 | ₩35,806 | ₩35,283 | ₩35,627 | +0.75% | 3.3만 |
|---|
| 2026.01.20 | ₩35,765 | ₩35,765 | ₩35,189 | ₩35,193 | -1.60% | 4.2만 |
|---|
| 2026.01.16 | ₩35,980 | ₩36,047 | ₩35,886 | ₩35,957 | -0.06% | 9.4천 |
|---|
| 2026.01.15 | ₩36,040 | ₩36,128 | ₩35,940 | ₩35,940 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩36,141 | ₩36,141 | ₩35,672 | ₩35,851 | -0.80% | 1.3만 |
|---|
| 2026.01.13 | ₩36,128 | ₩36,128 | ₩35,967 | ₩36,015 | -0.31% | 7.8천 |
|---|
| 2026.01.12 | ₩35,913 | ₩36,168 | ₩35,913 | ₩36,124 | +0.59% | 8천 |
|---|
| 2026.01.09 | ₩35,900 | ₩36,128 | ₩35,900 | ₩36,073 | +0.48% | 4.6만 |
|---|
| 2026.01.08 | ₩35,792 | ₩35,855 | ₩35,779 | ₩35,833 | +0.11% | 3만 |
|---|
| 2026.01.07 | ₩35,960 | ₩36,031 | ₩35,803 | ₩35,803 | -0.44% | 6.2천 |
|---|
| 2026.01.06 | ₩35,745 | ₩35,953 | ₩35,745 | ₩35,943 | +0.55% | 1.1천 |
|---|
| 2026.01.05 | ₩35,564 | ₩35,815 | ₩35,564 | ₩35,725 | +0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩35,604 | ₩35,604 | ₩35,403 | ₩35,507 | -0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩35,685 | ₩35,685 | ₩35,430 | ₩35,430 | -0.71% | 4.8천 |
|---|
| 2025.12.30 | ₩35,725 | ₩35,772 | ₩35,665 | ₩35,677 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩35,698 | ₩35,752 | ₩35,645 | ₩35,696 | -0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩35,859 | ₩35,859 | ₩35,808 | ₩35,819 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩35,752 | ₩35,833 | ₩35,752 | ₩35,820 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,551 | ₩35,712 | ₩35,551 | ₩35,701 | +0.42% | 9.1천 |
|---|
| 2025.12.22 | ₩35,551 | ₩35,631 | ₩35,507 | ₩35,615 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩35,296 | ₩35,417 | ₩35,296 | ₩35,375 | +0.22% | 1.5만 |
|---|
| 2025.12.18 | ₩35,081 | ₩35,189 | ₩35,054 | ₩35,101 | +0.06% | 4.2천 |
|---|
| 2025.12.17 | ₩35,269 | ₩35,269 | ₩34,837 | ₩34,837 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩35,135 | ₩35,309 | ₩35,036 | ₩35,244 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩35,511 | ₩35,511 | ₩35,236 | ₩35,329 | -0.51% | 2.1만 |
|---|
| 2025.12.12 | ₩35,698 | ₩35,698 | ₩35,269 | ₩35,356 | -0.96% | 1.6만 |
|---|
| 2025.12.11 | ₩35,537 | ₩35,739 | ₩35,403 | ₩35,710 | +0.49% | 1.6만 |
|---|
| 2025.12.10 | ₩35,363 | ₩35,712 | ₩35,363 | ₩35,655 | +0.83% | 1.2만 |
|---|
| 2025.12.09 | ₩35,484 | ₩35,618 | ₩35,403 | ₩35,403 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩35,578 | ₩35,578 | ₩35,363 | ₩35,419 | -0.44% | 2.5만 |
|---|
| 2025.12.05 | ₩35,457 | ₩35,698 | ₩35,457 | ₩35,548 | +0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩35,537 | ₩35,537 | ₩35,363 | ₩35,466 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩35,296 | ₩35,537 | ₩35,296 | ₩35,474 | +0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩35,430 | ₩35,470 | ₩35,309 | ₩35,376 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩35,363 | ₩35,480 | ₩35,283 | ₩35,297 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩35,403 | ₩35,484 | ₩35,356 | ₩35,474 | +0.20% | 4.2천 |
|---|
| 2025.11.26 | ₩35,215 | ₩35,390 | ₩35,162 | ₩35,301 | +0.24% | 4.4만 |
|---|
| 2025.11.25 | ₩34,759 | ₩35,108 | ₩34,585 | ₩35,056 | +0.85% | 5.3만 |
|---|
| 2025.11.24 | ₩34,719 | ₩34,773 | ₩34,411 | ₩34,742 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩33,981 | ₩34,209 | ₩33,968 | ₩34,184 | +0.60% | 4.7천 |
|---|
| 2025.11.20 | ₩34,893 | ₩35,014 | ₩33,860 | ₩33,875 | -2.92% | 2만 |
|---|
| 2025.11.19 | ₩34,357 | ₩34,612 | ₩34,317 | ₩34,380 | +0.07% | 9.2천 |
|---|
| 2025.11.18 | ₩34,357 | ₩34,464 | ₩34,089 | ₩34,262 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩34,759 | ₩34,868 | ₩34,402 | ₩34,508 | -0.72% | 1.8만 |
|---|
| 2025.11.14 | ₩34,746 | ₩35,014 | ₩34,411 | ₩34,821 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩35,363 | ₩35,363 | ₩34,800 | ₩34,832 | -1.50% | 2.1만 |
|---|
| 2025.11.12 | ₩35,443 | ₩35,457 | ₩35,338 | ₩35,397 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩35,269 | ₩35,430 | ₩35,177 | ₩35,364 | +0.27% | 2.4만 |
|---|
| 2025.11.10 | ₩35,202 | ₩35,336 | ₩34,994 | ₩35,289 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩34,518 | ₩34,746 | ₩34,303 | ₩34,746 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩34,880 | ₩34,974 | ₩34,665 | ₩34,715 | -0.47% | 9.4천 |
|---|
| 2025.11.05 | ₩35,068 | ₩35,269 | ₩35,068 | ₩35,084 | +0.05% | 3.9만 |
|---|
| 2025.11.04 | ₩34,947 | ₩35,175 | ₩34,936 | ₩34,936 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩35,443 | ₩35,443 | ₩35,242 | ₩35,305 | -0.39% | 4.1천 |
|---|
| 2025.10.31 | ₩35,309 | ₩35,403 | ₩35,175 | ₩35,289 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩35,443 | ₩35,443 | ₩35,175 | ₩35,175 | -0.76% | 3.5천 |
|---|
| 2025.10.29 | ₩35,658 | ₩35,658 | ₩35,376 | ₩35,507 | -0.43% | 4.7천 |
|---|
| 2025.10.28 | ₩35,457 | ₩35,618 | ₩35,430 | ₩35,523 | +0.19% | 4천 |
|---|
| 2025.10.27 | ₩35,631 | ₩35,631 | ₩35,269 | ₩35,421 | -0.59% | 1.1만 |
|---|
| 2025.10.24 | ₩35,054 | ₩35,068 | ₩34,993 | ₩34,993 | -0.18% | 2.3천 |
|---|
| 2025.10.23 | ₩34,692 | ₩34,786 | ₩34,692 | ₩34,726 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩34,719 | ₩34,719 | ₩34,384 | ₩34,523 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩34,679 | ₩34,746 | ₩34,679 | ₩34,726 | +0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩34,558 | ₩34,746 | ₩34,558 | ₩34,712 | +0.45% | 6.7천 |
|---|
| 2025.10.17 | ₩34,102 | ₩34,350 | ₩34,048 | ₩34,350 | +0.73% | 1.5천 |
|---|
| 2025.10.16 | ₩34,464 | ₩34,558 | ₩34,046 | ₩34,138 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩34,437 | ₩34,605 | ₩34,182 | ₩34,355 | -0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,954 | ₩34,357 | ₩33,948 | ₩34,224 | +0.79% | 7천 |
|---|
| 2025.10.13 | ₩33,820 | ₩34,272 | ₩33,820 | ₩34,272 | +1.34% | 3.2천 |
|---|
| 2025.10.10 | ₩34,746 | ₩34,746 | ₩33,752 | ₩33,752 | -2.86% | 3.7천 |
|---|