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 | ₩40,929 | ₩41,030 | ₩40,929 | ₩40,995 | +0.16% | 2.4천 |
| 2026.10.08 | ₩40,889 | ₩40,903 | ₩40,675 | ₩40,769 | -0.30% | 3.5천 |
| 2026.10.07 | ₩40,822 | ₩40,983 | ₩40,795 | ₩40,963 | +0.34% | 1.7천 |
| 2026.10.06 | ₩41,064 | ₩41,171 | ₩41,030 | ₩41,030 | -0.08% | 3.7천 |
| 2026.10.05 | ₩40,675 | ₩40,929 | ₩40,675 | ₩40,803 | +0.32% | 21.8만 |
| 2026.10.02 | ₩40,581 | ₩40,715 | ₩40,473 | ₩40,577 | -0.01% | 22.8만 |
| 2026.10.01 | ₩40,272 | ₩40,306 | ₩40,018 | ₩40,251 | -0.05% | 2.6천 |
| 2026.09.30 | ₩40,534 | ₩40,545 | ₩40,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,235 |
| -0.74% |
| 2.2천 |
| 2026.09.29 | ₩40,339 | ₩40,339 | ₩40,229 | ₩40,287 | -0.13% | 6.9천 |
|---|
| 2026.09.28 | ₩40,366 | ₩40,380 | ₩40,353 | ₩40,353 | -0.03% | 1.1천 |
|---|
| 2026.09.25 | ₩40,527 | ₩40,722 | ₩40,433 | ₩40,667 | +0.34% | 5천 |
|---|
| 2026.09.24 | ₩40,406 | ₩40,514 | ₩40,286 | ₩40,471 | +0.16% | 7.8천 |
|---|
| 2026.09.23 | ₩40,715 | ₩40,715 | ₩40,467 | ₩40,467 | -0.61% | 1.1만 |
|---|
| 2026.09.22 | ₩40,836 | ₩40,876 | ₩40,769 | ₩40,806 | -0.07% | 5.4천 |
|---|
| 2026.09.21 | ₩40,507 | ₩40,876 | ₩40,507 | ₩40,815 | +0.76% | 1.6천 |
|---|
| 2026.09.18 | ₩40,178 | ₩40,223 | ₩40,044 | ₩40,203 | +0.06% | 1.6천 |
|---|
| 2026.09.17 | ₩40,125 | ₩40,219 | ₩40,111 | ₩40,180 | +0.14% | 2.2천 |
|---|
| 2026.09.16 | ₩40,031 | ₩40,105 | ₩39,716 | ₩39,716 | -0.79% | 3.3천 |
|---|
| 2026.09.15 | ₩39,910 | ₩39,937 | ₩39,891 | ₩39,910 | 0.00% | 2.2천 |
|---|
| 2026.09.14 | ₩40,058 | ₩40,237 | ₩40,050 | ₩40,082 | +0.06% | 2.6천 |
|---|
| 2026.09.11 | ₩40,366 | ₩40,393 | ₩40,286 | ₩40,288 | -0.19% | 2.3천 |
|---|
| 2026.09.10 | ₩39,924 | ₩40,034 | ₩39,924 | ₩39,944 | +0.05% | 1.4천 |
|---|
| 2026.09.09 | ₩40,259 | ₩40,259 | ₩40,125 | ₩40,158 | -0.25% | 5천 |
|---|
| 2026.09.08 | ₩40,473 | ₩40,473 | ₩40,323 | ₩40,323 | -0.37% | 1.3만 |
|---|
| 2026.09.04 | ₩40,675 | ₩40,675 | ₩40,554 | ₩40,565 | -0.27% | 1.1천 |
|---|
| 2026.09.03 | ₩40,514 | ₩40,762 | ₩40,460 | ₩40,708 | +0.48% | 5천 |
|---|
| 2026.09.02 | ₩40,178 | ₩40,377 | ₩40,178 | ₩40,307 | +0.32% | 5.2천 |
|---|
| 2026.09.01 | ₩40,232 | ₩40,239 | ₩40,004 | ₩40,066 | -0.41% | 4.7천 |
|---|
| 2026.08.31 | ₩40,326 | ₩40,365 | ₩40,272 | ₩40,365 | +0.10% | 3.9천 |
|---|
| 2026.08.28 | ₩40,608 | ₩40,795 | ₩40,453 | ₩40,511 | -0.24% | 4.1만 |
|---|
| 2026.08.27 | ₩40,380 | ₩40,621 | ₩40,380 | ₩40,570 | +0.47% | 2.8만 |
|---|
| 2026.08.26 | ₩40,339 | ₩40,393 | ₩40,225 | ₩40,314 | -0.06% | 2.9만 |
|---|
| 2026.08.25 | ₩40,326 | ₩40,366 | ₩40,232 | ₩40,329 | +0.01% | 2.8만 |
|---|
| 2026.08.24 | ₩40,187 | ₩40,290 | ₩40,178 | ₩40,235 | +0.12% | 3.2천 |
|---|
| 2026.08.21 | ₩40,473 | ₩40,473 | ₩40,224 | ₩40,318 | -0.38% | 5.6천 |
|---|
| 2026.08.20 | ₩40,380 | ₩40,380 | ₩40,126 | ₩40,126 | -0.63% | 1.3천 |
|---|
| 2026.08.19 | ₩40,527 | ₩40,621 | ₩40,451 | ₩40,451 | -0.19% | 6.3천 |
|---|
| 2026.08.18 | ₩40,386 | ₩40,406 | ₩40,365 | ₩40,365 | -0.05% | 7.3천 |
|---|
| 2026.08.17 | ₩40,769 | ₩40,769 | ₩40,617 | ₩40,617 | -0.37% | 6.6천 |
|---|
| 2026.08.14 | ₩40,846 | ₩40,846 | ₩40,791 | ₩40,791 | -0.13% | 300 |
|---|
| 2026.08.13 | ₩40,634 | ₩40,860 | ₩40,634 | ₩40,860 | +0.55% | 2.9천 |
|---|
| 2026.08.12 | ₩40,634 | ₩40,648 | ₩40,593 | ₩40,593 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩40,688 | ₩40,688 | ₩40,480 | ₩40,491 | -0.48% | 2.5천 |
|---|
| 2026.08.10 | ₩40,688 | ₩40,742 | ₩40,594 | ₩40,608 | -0.20% | 1.5천 |
|---|
| 2026.08.07 | ₩40,581 | ₩40,675 | ₩40,567 | ₩40,642 | +0.15% | 2.8천 |
|---|
| 2026.08.06 | ₩40,500 | ₩40,567 | ₩40,420 | ₩40,429 | -0.18% | 7.3천 |
|---|
| 2026.08.05 | ₩40,795 | ₩40,795 | ₩40,500 | ₩40,500 | -0.72% | 300 |
|---|
| 2026.08.04 | ₩40,111 | ₩40,634 | ₩40,111 | ₩40,547 | +1.09% | 1.9만 |
|---|
| 2026.08.03 | ₩39,783 | ₩39,937 | ₩39,783 | ₩39,890 | +0.27% | 1.5천 |
|---|
| 2026.07.31 | ₩39,173 | ₩39,441 | ₩39,159 | ₩39,382 | +0.53% | 3.5천 |
|---|
| 2026.07.30 | ₩38,918 | ₩39,119 | ₩38,918 | ₩39,067 | +0.38% | 1.5천 |
|---|
| 2026.07.29 | ₩38,864 | ₩39,052 | ₩38,415 | ₩38,415 | -1.16% | 2.4천 |
|---|
| 2026.07.28 | ₩38,891 | ₩39,079 | ₩38,878 | ₩39,014 | +0.32% | 3천 |
|---|
| 2026.07.27 | ₩39,213 | ₩39,213 | ₩38,797 | ₩38,891 | -0.82% | 1.5천 |
|---|
| 2026.07.24 | ₩38,945 | ₩39,146 | ₩38,878 | ₩38,892 | -0.13% | 2천 |
|---|
| 2026.07.23 | ₩38,958 | ₩38,958 | ₩38,730 | ₩38,864 | -0.24% | 6.8천 |
|---|
| 2026.07.22 | ₩39,427 | ₩39,508 | ₩39,360 | ₩39,391 | -0.09% | 4천 |
|---|
| 2026.07.21 | ₩39,293 | ₩39,427 | ₩39,293 | ₩39,394 | +0.26% | 9.2천 |
|---|
| 2026.07.20 | ₩39,360 | ₩39,360 | ₩38,998 | ₩39,047 | -0.80% | 4.2천 |
|---|
| 2026.07.17 | ₩39,146 | ₩39,320 | ₩39,052 | ₩39,151 | +0.01% | 1.6만 |
|---|
| 2026.07.16 | ₩39,602 | ₩39,626 | ₩39,347 | ₩39,489 | -0.28% | 2.7만 |
|---|
| 2026.07.15 | ₩39,642 | ₩39,696 | ₩39,535 | ₩39,694 | +0.13% | 4.6천 |
|---|
| 2026.07.14 | ₩39,454 | ₩39,583 | ₩39,454 | ₩39,583 | +0.33% | 3.2천 |
|---|
| 2026.07.13 | ₩39,642 | ₩39,642 | ₩39,387 | ₩39,436 | -0.52% | 4천 |
|---|
| 2026.07.10 | ₩39,495 | ₩39,736 | ₩39,495 | ₩39,705 | +0.53% | 1.2만 |
|---|
| 2026.07.09 | ₩39,293 | ₩39,535 | ₩39,293 | ₩39,508 | +0.55% | 3.9천 |
|---|
| 2026.07.08 | ₩39,119 | ₩39,253 | ₩38,971 | ₩39,225 | +0.27% | 1.3만 |
|---|
| 2026.07.07 | ₩39,441 | ₩39,441 | ₩39,186 | ₩39,311 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩39,387 | ₩39,567 | ₩39,387 | ₩39,474 | +0.22% | 7천 |
|---|
| 2026.07.02 | ₩39,414 | ₩39,481 | ₩38,931 | ₩39,186 | -0.58% | 8.3천 |
|---|
| 2026.07.01 | ₩39,092 | ₩39,374 | ₩39,092 | ₩39,202 | +0.28% | 1.7만 |
|---|
| 2026.06.30 | ₩39,119 | ₩39,327 | ₩39,119 | ₩39,309 | +0.49% | 1.1만 |
|---|
| 2026.06.29 | ₩38,837 | ₩39,052 | ₩38,583 | ₩39,002 | +0.42% | 3.1만 |
|---|
| 2026.06.26 | ₩38,542 | ₩38,703 | ₩38,489 | ₩38,576 | +0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩38,676 | ₩38,744 | ₩38,534 | ₩38,534 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩38,744 | ₩38,891 | ₩38,502 | ₩38,537 | -0.53% | 7.1천 |
|---|
| 2026.06.23 | ₩38,703 | ₩38,891 | ₩38,636 | ₩38,660 | -0.11% | 1.8만 |
|---|
| 2026.06.22 | ₩39,347 | ₩39,454 | ₩39,119 | ₩39,154 | -0.49% | 8.6천 |
|---|
| 2026.06.18 | ₩39,307 | ₩39,414 | ₩39,132 | ₩39,336 | +0.08% | 1.5만 |
|---|
| 2026.06.17 | ₩39,387 | ₩39,468 | ₩38,851 | ₩38,875 | -1.30% | 3.9천 |
|---|
| 2026.06.16 | ₩39,588 | ₩39,602 | ₩39,355 | ₩39,355 | -0.59% | 7천 |
|---|
| 2026.06.15 | ₩39,521 | ₩39,696 | ₩39,501 | ₩39,543 | +0.05% | 1.2만 |
|---|
| 2026.06.12 | ₩38,837 | ₩39,065 | ₩38,623 | ₩38,914 | +0.20% | 5.4천 |
|---|
| 2026.06.11 | ₩38,194 | ₩38,837 | ₩38,100 | ₩38,729 | +1.40% | 5천 |
|---|
| 2026.06.10 | ₩38,448 | ₩38,676 | ₩38,100 | ₩38,101 | -0.90% | 1.7만 |
|---|
| 2026.06.09 | ₩39,132 | ₩39,132 | ₩38,019 | ₩38,654 | -1.22% | 8.6천 |
|---|
| 2026.06.08 | ₩38,985 | ₩39,092 | ₩38,768 | ₩38,768 | -0.56% | 8.8천 |
|---|
| 2026.06.05 | ₩39,360 | ₩39,360 | ₩38,676 | ₩38,735 | -1.59% | 2.4만 |
|---|
| 2026.06.04 | ₩39,427 | ₩39,763 | ₩39,427 | ₩39,712 | +0.72% | 4천 |
|---|
| 2026.06.03 | ₩39,598 | ₩39,642 | ₩39,495 | ₩39,547 | -0.13% | 1.3만 |
|---|
| 2026.06.02 | ₩39,615 | ₩39,790 | ₩39,615 | ₩39,759 | +0.36% | 1.1만 |
|---|
| 2026.06.01 | ₩39,629 | ₩39,736 | ₩39,548 | ₩39,658 | +0.07% | 3.3천 |
|---|
| 2026.05.29 | ₩39,615 | ₩39,655 | ₩39,495 | ₩39,575 | -0.10% | 4.7천 |
|---|
| 2026.05.28 | ₩39,267 | ₩39,562 | ₩39,246 | ₩39,508 | +0.61% | 4.6천 |
|---|
| 2026.05.27 | ₩39,307 | ₩39,360 | ₩39,226 | ₩39,301 | -0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩39,320 | ₩39,387 | ₩39,240 | ₩39,313 | -0.02% | 5.4천 |
|---|
| 2026.05.22 | ₩39,186 | ₩39,186 | ₩39,012 | ₩39,060 | -0.32% | 6.2천 |
|---|
| 2026.05.21 | ₩38,717 | ₩38,985 | ₩38,650 | ₩38,896 | +0.46% | 5.6천 |
|---|
| 2026.05.20 | ₩38,583 | ₩38,851 | ₩38,502 | ₩38,812 | +0.59% | 7천 |
|---|
| 2026.05.19 | ₩38,355 | ₩38,650 | ₩38,341 | ₩38,400 | +0.12% | 6.7천 |
|---|
| 2026.05.18 | ₩38,703 | ₩38,784 | ₩38,435 | ₩38,650 | -0.14% | 4.2천 |
|---|
| 2026.05.15 | ₩38,851 | ₩38,945 | ₩38,695 | ₩38,695 | -0.40% | 6.2천 |
|---|
| 2026.05.14 | ₩39,052 | ₩39,280 | ₩39,052 | ₩39,170 | +0.30% | 1.2만 |
|---|
| 2026.05.13 | ₩38,609 | ₩38,985 | ₩38,609 | ₩38,898 | +0.75% | 5.7천 |
|---|
| 2026.05.12 | ₩38,542 | ₩38,676 | ₩38,341 | ₩38,655 | +0.29% | 8.1천 |
|---|
| 2026.05.11 | ₩38,730 | ₩38,844 | ₩38,676 | ₩38,690 | -0.10% | 7.5천 |
|---|
| 2026.05.08 | ₩38,596 | ₩38,676 | ₩38,596 | ₩38,635 | +0.10% | 6.6천 |
|---|
| 2026.05.07 | ₩38,462 | ₩38,556 | ₩38,220 | ₩38,296 | -0.43% | 1.4만 |
|---|
| 2026.05.06 | ₩38,207 | ₩38,489 | ₩38,207 | ₩38,474 | +0.70% | 9천 |
|---|
| 2026.05.05 | ₩37,884 | ₩38,006 | ₩37,852 | ₩37,904 | +0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩37,724 | ₩37,832 | ₩37,537 | ₩37,585 | -0.37% | 5.4천 |
|---|
| 2026.05.01 | ₩37,993 | ₩37,993 | ₩37,766 | ₩37,766 | -0.60% | 7.8천 |
|---|
| 2026.04.30 | ₩37,349 | ₩37,724 | ₩37,282 | ₩37,671 | +0.86% | 7.4천 |
|---|
| 2026.04.29 | ₩37,215 | ₩37,322 | ₩37,148 | ₩37,242 | +0.07% | 3.5천 |
|---|
| 2026.04.28 | ₩37,295 | ₩37,322 | ₩37,188 | ₩37,282 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩37,362 | ₩37,483 | ₩37,322 | ₩37,459 | +0.26% | 4.3천 |
|---|
| 2026.04.24 | ₩37,188 | ₩37,402 | ₩37,161 | ₩37,393 | +0.55% | 8.6천 |
|---|
| 2026.04.23 | ₩37,215 | ₩37,322 | ₩36,839 | ₩37,105 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩37,094 | ₩37,228 | ₩37,094 | ₩37,223 | +0.35% | 8.3천 |
|---|
| 2026.04.21 | ₩37,121 | ₩37,201 | ₩36,799 | ₩36,846 | -0.74% | 9.5천 |
|---|
| 2026.04.20 | ₩37,094 | ₩37,161 | ₩37,000 | ₩37,073 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩36,933 | ₩37,295 | ₩36,933 | ₩37,181 | +0.67% | 2.1만 |
|---|
| 2026.04.16 | ₩36,718 | ₩36,772 | ₩36,665 | ₩36,745 | +0.07% | 1만 |
|---|
| 2026.04.15 | ₩36,450 | ₩36,692 | ₩36,450 | ₩36,665 | +0.59% | 7.7천 |
|---|
| 2026.04.14 | ₩36,236 | ₩36,383 | ₩36,236 | ₩36,360 | +0.34% | 4.4천 |
|---|
| 2026.04.13 | ₩35,646 | ₩35,943 | ₩35,619 | ₩35,943 | +0.84% | 5.8천 |
|---|
| 2026.04.10 | ₩35,699 | ₩35,753 | ₩35,592 | ₩35,609 | -0.25% | 8.1천 |
|---|
| 2026.04.09 | ₩35,377 | ₩35,699 | ₩35,377 | ₩35,652 | +0.78% | 2만 |
|---|
| 2026.04.08 | ₩35,324 | ₩35,431 | ₩35,216 | ₩35,367 | +0.12% | 1.2만 |
|---|
| 2026.04.07 | ₩34,211 | ₩34,533 | ₩34,211 | ₩34,495 | +0.83% | 8.7천 |
|---|
| 2026.04.06 | ₩34,680 | ₩34,680 | ₩34,372 | ₩34,498 | -0.53% | 6.6천 |
|---|
| 2026.04.02 | ₩33,828 | ₩34,385 | ₩33,828 | ₩34,356 | +1.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,251 | ₩34,492 | ₩34,244 | ₩34,338 | +0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩33,647 | ₩34,090 | ₩33,446 | ₩34,062 | +1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩33,339 | ₩33,446 | ₩32,990 | ₩33,119 | -0.66% | 1.9만 |
|---|
| 2026.03.27 | ₩33,661 | ₩33,661 | ₩33,191 | ₩33,260 | -1.19% | 1.2만 |
|---|
| 2026.03.26 | ₩34,177 | ₩34,197 | ₩33,765 | ₩33,790 | -1.13% | 3.8만 |
|---|
| 2026.03.25 | ₩34,533 | ₩34,533 | ₩34,264 | ₩34,352 | -0.52% | 2.6만 |
|---|
| 2026.03.24 | ₩34,130 | ₩34,385 | ₩34,036 | ₩34,161 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩34,425 | ₩34,519 | ₩34,238 | ₩34,297 | -0.37% | 7.2천 |
|---|
| 2026.03.20 | ₩34,117 | ₩34,231 | ₩33,808 | ₩33,900 | -0.64% | 1.5만 |
|---|
| 2026.03.19 | ₩34,278 | ₩34,774 | ₩34,197 | ₩34,440 | +0.47% | 6.7천 |
|---|
| 2026.03.18 | ₩34,868 | ₩34,868 | ₩34,498 | ₩34,498 | -1.06% | 1.1만 |
|---|
| 2026.03.17 | ₩35,123 | ₩35,123 | ₩34,971 | ₩34,971 | -0.43% | 5.4천 |
|---|
| 2026.03.16 | ₩34,895 | ₩35,056 | ₩34,854 | ₩34,895 | 0.00% | 1만 |
|---|
| 2026.03.13 | ₩34,975 | ₩34,975 | ₩34,519 | ₩34,541 | -1.24% | 1.4만 |
|---|
| 2026.03.12 | ₩35,015 | ₩35,015 | ₩34,748 | ₩34,748 | -0.76% | 1.1만 |
|---|
| 2026.03.11 | ₩35,243 | ₩35,438 | ₩35,149 | ₩35,265 | +0.06% | 1.2만 |
|---|
| 2026.03.10 | ₩35,404 | ₩35,605 | ₩35,271 | ₩35,271 | -0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩34,814 | ₩35,337 | ₩34,533 | ₩35,330 | +1.48% | 8.5천 |
|---|
| 2026.03.06 | ₩35,136 | ₩35,216 | ₩34,935 | ₩35,052 | -0.24% | 8.5천 |
|---|
| 2026.03.05 | ₩35,518 | ₩35,538 | ₩35,225 | ₩35,503 | -0.04% | 6.2천 |
|---|
| 2026.03.04 | ₩35,525 | ₩35,766 | ₩35,525 | ₩35,719 | +0.55% | 1.5천 |
|---|
| 2026.03.03 | ₩35,203 | ₩35,538 | ₩35,002 | ₩35,444 | +0.69% | 5.9천 |
|---|
| 2026.03.02 | ₩35,297 | ₩35,914 | ₩35,297 | ₩35,811 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩35,706 | ₩35,794 | ₩35,646 | ₩35,770 | +0.18% | 5.1천 |
|---|
| 2026.02.26 | ₩36,041 | ₩36,041 | ₩35,766 | ₩35,918 | -0.34% | 2.3천 |
|---|
| 2026.02.25 | ₩36,035 | ₩36,209 | ₩36,016 | ₩36,163 | +0.36% | 9.5천 |
|---|
| 2026.02.24 | ₩35,686 | ₩35,927 | ₩35,605 | ₩35,887 | +0.56% | 1.1만 |
|---|
| 2026.02.23 | ₩36,008 | ₩36,008 | ₩35,552 | ₩35,593 | -1.15% | 6.6천 |
|---|
| 2026.02.20 | ₩35,807 | ₩35,994 | ₩35,713 | ₩35,947 | +0.39% | 1.2만 |
|---|
| 2026.02.19 | ₩35,713 | ₩35,766 | ₩35,592 | ₩35,690 | -0.06% | 1.9만 |
|---|
| 2026.02.18 | ₩35,860 | ₩35,950 | ₩35,699 | ₩35,819 | -0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩35,458 | ₩35,740 | ₩35,284 | ₩35,600 | +0.40% | 2.5만 |
|---|
| 2026.02.13 | ₩35,592 | ₩35,793 | ₩35,404 | ₩35,567 | -0.07% | 1.6만 |
|---|
| 2026.02.12 | ₩36,169 | ₩36,169 | ₩35,550 | ₩35,577 | -1.64% | 1.8만 |
|---|
| 2026.02.11 | ₩36,236 | ₩36,236 | ₩36,048 | ₩36,112 | -0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩36,209 | ₩36,276 | ₩36,073 | ₩36,073 | -0.37% | 6.4천 |
|---|
| 2026.02.09 | ₩36,035 | ₩36,330 | ₩36,035 | ₩36,248 | +0.59% | 2.3만 |
|---|
| 2026.02.06 | ₩35,498 | ₩36,142 | ₩35,498 | ₩36,087 | +1.66% | 4만 |
|---|
| 2026.02.05 | ₩35,632 | ₩35,753 | ₩35,297 | ₩35,388 | -0.68% | 2만 |
|---|
| 2026.02.04 | ₩36,263 | ₩36,263 | ₩35,605 | ₩35,799 | -1.28% | 1.7만 |
|---|
| 2026.02.03 | ₩36,035 | ₩36,035 | ₩35,672 | ₩35,929 | -0.29% | 1.1만 |
|---|
| 2026.02.02 | ₩36,155 | ₩36,303 | ₩36,155 | ₩36,234 | +0.22% | 1.4만 |
|---|
| 2026.01.30 | ₩36,088 | ₩36,155 | ₩35,874 | ₩36,021 | -0.19% | 1.3만 |
|---|
| 2026.01.29 | ₩36,075 | ₩36,169 | ₩35,672 | ₩36,146 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩36,289 | ₩36,289 | ₩36,142 | ₩36,208 | -0.23% | 6.5천 |
|---|
| 2026.01.27 | ₩35,726 | ₩36,222 | ₩35,726 | ₩36,181 | +1.27% | 5.7천 |
|---|
| 2026.01.26 | ₩36,209 | ₩36,209 | ₩35,914 | ₩36,014 | -0.54% | 6.1천 |
|---|
| 2026.01.23 | ₩35,753 | ₩35,874 | ₩35,753 | ₩35,840 | +0.24% | 1.7만 |
|---|
| 2026.01.22 | ₩35,874 | ₩35,934 | ₩35,726 | ₩35,805 | -0.19% | 1.9만 |
|---|
| 2026.01.21 | ₩35,351 | ₩35,793 | ₩35,270 | ₩35,615 | +0.75% | 3.3만 |
|---|
| 2026.01.20 | ₩35,753 | ₩35,753 | ₩35,176 | ₩35,180 | -1.60% | 4.2만 |
|---|
| 2026.01.16 | ₩35,967 | ₩36,035 | ₩35,874 | ₩35,945 | -0.06% | 9.4천 |
|---|
| 2026.01.15 | ₩36,028 | ₩36,115 | ₩35,927 | ₩35,927 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩36,128 | ₩36,128 | ₩35,659 | ₩35,839 | -0.80% | 1.3만 |
|---|
| 2026.01.13 | ₩36,115 | ₩36,115 | ₩35,954 | ₩36,002 | -0.31% | 7.8천 |
|---|
| 2026.01.12 | ₩35,900 | ₩36,155 | ₩35,900 | ₩36,111 | +0.59% | 8천 |
|---|
| 2026.01.09 | ₩35,887 | ₩36,115 | ₩35,887 | ₩36,060 | +0.48% | 4.6만 |
|---|
| 2026.01.08 | ₩35,780 | ₩35,843 | ₩35,766 | ₩35,820 | +0.11% | 3만 |
|---|
| 2026.01.07 | ₩35,947 | ₩36,018 | ₩35,790 | ₩35,790 | -0.44% | 6.2천 |
|---|
| 2026.01.06 | ₩35,733 | ₩35,941 | ₩35,733 | ₩35,930 | +0.55% | 1.1천 |
|---|
| 2026.01.05 | ₩35,552 | ₩35,803 | ₩35,552 | ₩35,713 | +0.45% | 2.4만 |
|---|
| 2026.01.02 | ₩35,592 | ₩35,592 | ₩35,391 | ₩35,494 | -0.28% | 7.1만 |
|---|
| 2025.12.31 | ₩35,672 | ₩35,672 | ₩35,418 | ₩35,418 | -0.71% | 4.8천 |
|---|
| 2025.12.30 | ₩35,713 | ₩35,760 | ₩35,652 | ₩35,664 | -0.14% | 1.4만 |
|---|
| 2025.12.29 | ₩35,686 | ₩35,740 | ₩35,632 | ₩35,683 | -0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩35,847 | ₩35,847 | ₩35,796 | ₩35,807 | -0.11% | 1.1만 |
|---|
| 2025.12.24 | ₩35,740 | ₩35,820 | ₩35,740 | ₩35,808 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,538 | ₩35,699 | ₩35,538 | ₩35,689 | +0.42% | 9.1천 |
|---|
| 2025.12.22 | ₩35,538 | ₩35,619 | ₩35,494 | ₩35,603 | +0.18% | 1.3만 |
|---|
| 2025.12.19 | ₩35,284 | ₩35,404 | ₩35,284 | ₩35,363 | +0.22% | 1.5만 |
|---|
| 2025.12.18 | ₩35,069 | ₩35,176 | ₩35,042 | ₩35,089 | +0.06% | 4.2천 |
|---|
| 2025.12.17 | ₩35,257 | ₩35,257 | ₩34,825 | ₩34,825 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩35,123 | ₩35,297 | ₩35,023 | ₩35,231 | +0.31% | 4.6만 |
|---|
| 2025.12.15 | ₩35,498 | ₩35,498 | ₩35,223 | ₩35,317 | -0.51% | 2.1만 |
|---|
| 2025.12.12 | ₩35,686 | ₩35,686 | ₩35,257 | ₩35,344 | -0.96% | 1.6만 |
|---|
| 2025.12.11 | ₩35,525 | ₩35,726 | ₩35,391 | ₩35,698 | +0.49% | 1.6만 |
|---|
| 2025.12.10 | ₩35,351 | ₩35,699 | ₩35,351 | ₩35,643 | +0.83% | 1.2만 |
|---|
| 2025.12.09 | ₩35,471 | ₩35,605 | ₩35,391 | ₩35,391 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩35,565 | ₩35,565 | ₩35,351 | ₩35,407 | -0.44% | 2.5만 |
|---|
| 2025.12.05 | ₩35,444 | ₩35,686 | ₩35,444 | ₩35,536 | +0.26% | 1.9만 |
|---|
| 2025.12.04 | ₩35,525 | ₩35,525 | ₩35,351 | ₩35,454 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩35,284 | ₩35,525 | ₩35,284 | ₩35,462 | +0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩35,418 | ₩35,458 | ₩35,297 | ₩35,364 | -0.15% | 1.8만 |
|---|
| 2025.12.01 | ₩35,351 | ₩35,467 | ₩35,270 | ₩35,285 | -0.19% | 3.2만 |
|---|
| 2025.11.28 | ₩35,391 | ₩35,471 | ₩35,344 | ₩35,462 | +0.20% | 4.2천 |
|---|
| 2025.11.26 | ₩35,203 | ₩35,377 | ₩35,149 | ₩35,289 | +0.24% | 4.4만 |
|---|
| 2025.11.25 | ₩34,747 | ₩35,096 | ₩34,573 | ₩35,044 | +0.85% | 5.3만 |
|---|
| 2025.11.24 | ₩34,707 | ₩34,761 | ₩34,398 | ₩34,730 | +0.07% | 1.4만 |
|---|
| 2025.11.21 | ₩33,969 | ₩34,197 | ₩33,956 | ₩34,172 | +0.60% | 4.7천 |
|---|
| 2025.11.20 | ₩34,881 | ₩35,002 | ₩33,849 | ₩33,863 | -2.92% | 2만 |
|---|
| 2025.11.19 | ₩34,345 | ₩34,600 | ₩34,305 | ₩34,368 | +0.07% | 9.2천 |
|---|
| 2025.11.18 | ₩34,345 | ₩34,452 | ₩34,077 | ₩34,250 | -0.28% | 1.2만 |
|---|
| 2025.11.17 | ₩34,747 | ₩34,856 | ₩34,390 | ₩34,496 | -0.72% | 1.8만 |
|---|
| 2025.11.14 | ₩34,734 | ₩35,002 | ₩34,398 | ₩34,809 | +0.22% | 2.8만 |
|---|
| 2025.11.13 | ₩35,351 | ₩35,351 | ₩34,787 | ₩34,820 | -1.50% | 2.1만 |
|---|
| 2025.11.12 | ₩35,431 | ₩35,444 | ₩35,325 | ₩35,384 | -0.13% | 2.7만 |
|---|
| 2025.11.11 | ₩35,257 | ₩35,418 | ₩35,164 | ₩35,352 | +0.27% | 2.4만 |
|---|
| 2025.11.10 | ₩35,190 | ₩35,324 | ₩34,982 | ₩35,277 | +0.25% | 5.1만 |
|---|
| 2025.11.07 | ₩34,506 | ₩34,734 | ₩34,291 | ₩34,734 | +0.66% | 1.2만 |
|---|
| 2025.11.06 | ₩34,868 | ₩34,962 | ₩34,653 | ₩34,703 | -0.47% | 9.4천 |
|---|
| 2025.11.05 | ₩35,056 | ₩35,257 | ₩35,056 | ₩35,072 | +0.05% | 3.9만 |
|---|
| 2025.11.04 | ₩34,935 | ₩35,163 | ₩34,924 | ₩34,924 | -0.03% | 3.4만 |
|---|
| 2025.11.03 | ₩35,431 | ₩35,431 | ₩35,230 | ₩35,293 | -0.39% | 4.1천 |
|---|
| 2025.10.31 | ₩35,297 | ₩35,391 | ₩35,163 | ₩35,277 | -0.06% | 4.8만 |
|---|
| 2025.10.30 | ₩35,431 | ₩35,431 | ₩35,163 | ₩35,163 | -0.76% | 3.5천 |
|---|
| 2025.10.29 | ₩35,646 | ₩35,646 | ₩35,364 | ₩35,494 | -0.43% | 4.7천 |
|---|
| 2025.10.28 | ₩35,444 | ₩35,605 | ₩35,418 | ₩35,510 | +0.19% | 4천 |
|---|
| 2025.10.27 | ₩35,619 | ₩35,619 | ₩35,257 | ₩35,408 | -0.59% | 1.1만 |
|---|
| 2025.10.24 | ₩35,042 | ₩35,056 | ₩34,980 | ₩34,980 | -0.18% | 2.3천 |
|---|
| 2025.10.23 | ₩34,680 | ₩34,774 | ₩34,680 | ₩34,714 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩34,707 | ₩34,707 | ₩34,372 | ₩34,511 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩34,667 | ₩34,734 | ₩34,667 | ₩34,714 | +0.14% | 3.3천 |
|---|
| 2025.10.20 | ₩34,546 | ₩34,734 | ₩34,546 | ₩34,700 | +0.45% | 6.7천 |
|---|
| 2025.10.17 | ₩34,090 | ₩34,338 | ₩34,036 | ₩34,338 | +0.73% | 1.5천 |
|---|
| 2025.10.16 | ₩34,452 | ₩34,546 | ₩34,034 | ₩34,126 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩34,425 | ₩34,593 | ₩34,170 | ₩34,343 | -0.24% | 2.9천 |
|---|
| 2025.10.14 | ₩33,942 | ₩34,345 | ₩33,936 | ₩34,212 | +0.79% | 7천 |
|---|
| 2025.10.13 | ₩33,808 | ₩34,260 | ₩33,808 | ₩34,260 | +1.34% | 3.2천 |
|---|
| 2025.10.10 | ₩34,734 | ₩34,734 | ₩33,740 | ₩33,740 | -2.86% | 3.7천 |
|---|