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 | ₩40,677 | ₩41,173 | ₩40,677 | ₩40,997 | +0.79% | 23만 |
| 2026.09.28–2026.10.02 | ₩40,368 | ₩40,717 | ₩40,020 | ₩40,579 | +0.52% | 24.1만 |
| 2026.09.21–2026.09.25 | ₩40,509 | ₩40,878 | ₩40,288 | ₩40,669 | +0.39% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩40,060 | ₩40,240 | ₩39,718 | ₩40,205 | +0.36% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩40,476 | ₩40,476 | ₩39,926 | ₩40,291 | -0.46% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩40,328 | ₩40,764 | ₩40,006 | ₩40,567 | +0.59% | 2만 |
| 2026.08.24–2026.08.28 | ₩40,189 | ₩40,797 | ₩40,181 | ₩40,513 | +0.81% | 12.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,771 |
| ₩40,128 |
| ₩40,320 |
| -1.11% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩40,690 | ₩40,862 | ₩40,482 | ₩40,793 | +0.25% | 7.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,785 | ₩40,797 | ₩39,785 | ₩40,645 | +2.16% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,215 | ₩39,443 | ₩38,417 | ₩39,384 | +0.43% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,362 | ₩39,510 | ₩38,732 | ₩38,894 | -1.19% | 2.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,644 | ₩39,698 | ₩39,054 | ₩39,153 | -1.24% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,389 | ₩39,738 | ₩38,974 | ₩39,707 | +0.81% | 4.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,839 | ₩39,483 | ₩38,585 | ₩39,188 | +0.90% | 6.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,349 | ₩39,456 | ₩38,491 | ₩38,578 | -1.96% | 5.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,523 | ₩39,698 | ₩38,853 | ₩39,338 | -0.47% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,987 | ₩39,134 | ₩38,021 | ₩38,916 | -0.18% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,631 | ₩39,792 | ₩38,678 | ₩38,737 | -2.25% | 5.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,322 | ₩39,658 | ₩39,228 | ₩39,577 | +0.65% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,705 | ₩39,188 | ₩38,343 | ₩39,062 | +0.92% | 3만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,732 | ₩39,282 | ₩38,343 | ₩38,697 | -0.09% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,726 | ₩38,678 | ₩37,539 | ₩38,637 | +2.41% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,364 | ₩37,994 | ₩37,150 | ₩37,768 | +1.08% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,096 | ₩37,404 | ₩36,801 | ₩37,395 | +0.81% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,648 | ₩37,297 | ₩35,621 | ₩37,183 | +4.31% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,682 | ₩35,755 | ₩34,212 | ₩35,611 | +2.68% | 5.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,341 | ₩34,494 | ₩32,992 | ₩34,357 | +3.05% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,427 | ₩34,534 | ₩33,193 | ₩33,262 | -3.39% | 11만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,896 | ₩35,124 | ₩33,810 | ₩33,901 | -2.85% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,816 | ₩35,607 | ₩34,521 | ₩34,542 | -0.79% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,299 | ₩35,916 | ₩34,937 | ₩35,053 | -0.70% | 3.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,010 | ₩36,211 | ₩35,554 | ₩35,772 | -0.66% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,460 | ₩35,996 | ₩35,285 | ₩35,949 | +1.38% | 7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,036 | ₩36,331 | ₩35,406 | ₩35,568 | -1.30% | 7.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,157 | ₩36,305 | ₩35,299 | ₩36,089 | -0.19% | 10.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,211 | ₩36,291 | ₩35,674 | ₩36,023 | -0.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,755 | ₩35,936 | ₩35,178 | ₩35,842 | +0.24% | 11.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,902 | ₩36,157 | ₩35,661 | ₩35,947 | +0.12% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,554 | ₩36,117 | ₩35,554 | ₩36,062 | +1.43% | 10.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,688 | ₩35,761 | ₩35,393 | ₩35,496 | -0.54% | 10.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,540 | ₩35,849 | ₩35,496 | ₩35,808 | +0.75% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,500 | ₩35,500 | ₩34,827 | ₩35,365 | -0.38% | 12.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,567 | ₩35,728 | ₩35,259 | ₩35,346 | -0.62% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,352 | ₩35,688 | ₩35,272 | ₩35,538 | +0.52% | 12.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,709 | ₩35,473 | ₩34,400 | ₩35,464 | +2.18% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,749 | ₩35,004 | ₩33,850 | ₩34,174 | -1.66% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,192 | ₩35,446 | ₩34,400 | ₩34,811 | -1.08% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,433 | ₩35,433 | ₩34,293 | ₩34,736 | -1.97% | 9.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,621 | ₩35,648 | ₩35,165 | ₩35,279 | -0.96% | 7.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,548 | ₩35,057 | ₩34,373 | ₩34,982 | +1.26% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,810 | ₩34,595 | ₩33,810 | ₩34,340 | +1.57% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,736 | ₩34,736 | ₩33,742 | ₩33,742 | -2.86% | 3.7천 |
|---|