시장 데이터를 불러오는 중
전체 종목
Rayliant NxtGen Multifactor International Equity ETF 과거 주가
Rayliant NxtGen Multifactor International Equity ETF · RWIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayliant NxtGen Multifactor International Equity ETF · RWIN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,645 | ₩35,858 | ₩35,645 | ₩35,712 | +0.19% | 500 |
| 2026.10.08 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
| 2026.10.07 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
| 2026.10.06 | ₩35,925 | ₩35,925 | ₩35,858 | ₩35,858 | -0.19% | 2.7천 |
| 2026.10.05 | ₩35,752 | ₩35,805 | ₩35,752 | ₩35,805 | +0.15% | 1.5천 |
| 2026.10.02 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
| 2026.10.01 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
| 2026.09.30 | ₩35,671 | ₩35,671 | ₩35,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,671 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,885 | ₩35,885 | ₩35,792 | ₩35,792 | -0.26% | 200 |
|---|
| 2026.09.28 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,326 | ₩36,486 | ₩36,326 | ₩36,486 | +0.44% | 1.5천 |
|---|
| 2026.09.24 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,793 | ₩36,860 | ₩36,793 | ₩36,860 | +0.18% | 900 |
|---|
| 2026.09.21 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,753 | ₩36,980 | ₩36,753 | ₩36,833 | +0.22% | 6.5천 |
|---|
| 2026.09.15 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,328 | ₩37,328 | ₩37,167 | ₩37,167 | -0.43% | 400 |
|---|
| 2026.09.04 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,793 | ₩36,847 | ₩36,793 | ₩36,847 | +0.15% | 700 |
|---|
| 2026.09.01 | ₩36,646 | ₩36,646 | ₩36,646 | ₩36,646 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,328 | ₩37,581 | ₩37,328 | ₩37,394 | +0.18% | 3.5천 |
|---|
| 2026.08.24 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,994 | ₩36,994 | ₩36,994 | ₩36,994 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩37,047 | ₩37,047 | ₩36,820 | ₩36,820 | -0.61% | 200 |
|---|
| 2026.08.17 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,900 | ₩36,913 | ₩36,820 | ₩36,820 | -0.22% | 900 |
|---|
| 2026.08.10 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,753 | ₩36,807 | ₩36,700 | ₩36,700 | -0.15% | 3.3천 |
|---|
| 2026.08.05 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,660 | ₩36,660 | ₩36,660 | ₩36,660 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,126 | ₩36,286 | ₩36,126 | ₩36,272 | +0.41% | 1.5천 |
|---|
| 2026.07.30 | ₩36,486 | ₩36,486 | ₩36,486 | ₩36,486 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,311 | ₩35,324 | ₩35,311 | ₩35,324 | +0.04% | 300 |
|---|
| 2026.07.23 | ₩35,191 | ₩35,191 | ₩35,191 | ₩35,191 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,618 | ₩35,618 | ₩35,511 | ₩35,511 | -0.30% | 300 |
|---|
| 2026.07.21 | ₩35,378 | ₩35,471 | ₩35,378 | ₩35,471 | +0.26% | 2.7천 |
|---|
| 2026.07.20 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,404 | ₩35,404 | ₩35,404 | ₩35,404 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,017 | ₩35,017 | ₩35,017 | ₩35,017 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,924 | ₩34,977 | ₩34,870 | ₩34,870 | -0.15% | 2.2천 |
|---|
| 2026.06.30 | ₩35,057 | ₩35,070 | ₩35,057 | ₩35,070 | +0.04% | 1천 |
|---|
| 2026.06.29 | ₩34,884 | ₩34,990 | ₩34,884 | ₩34,990 | +0.31% | 4.1천 |
|---|
| 2026.06.26 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,485 | ₩35,485 | ₩35,364 | ₩35,431 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩35,458 | ₩35,458 | ₩35,364 | ₩35,364 | -0.26% | 600 |
|---|
| 2026.06.17 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,591 | ₩35,591 | ₩35,525 | ₩35,525 | -0.19% | 500 |
|---|
| 2026.06.12 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,656 | ₩35,231 | ₩34,656 | ₩35,231 | +1.66% | 500 |
|---|
| 2026.06.10 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,790 | ₩34,790 | ₩34,590 | ₩34,590 | -0.58% | 600 |
|---|
| 2026.06.05 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,803 | ₩34,977 | ₩34,803 | ₩34,977 | +0.50% | 1.8천 |
|---|
| 2026.05.29 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,590 | ₩34,590 | ₩34,483 | ₩34,483 | -0.31% | 100 |
|---|
| 2026.05.18 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,097 | ₩35,164 | ₩35,044 | ₩35,044 | -0.15% | 2.1천 |
|---|
| 2026.05.08 | ₩35,097 | ₩35,137 | ₩35,097 | ₩35,137 | +0.11% | 300 |
|---|
| 2026.05.07 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,298 | ₩35,298 | ₩35,298 | ₩35,298 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,523 | ₩34,523 | ₩34,523 | ₩34,523 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,296 | ₩34,763 | ₩34,296 | ₩34,763 | +1.36% | 3.1천 |
|---|
| 2026.04.29 | ₩34,109 | ₩34,109 | ₩34,015 | ₩34,015 | -0.27% | 300 |
|---|
| 2026.04.28 | ₩34,456 | ₩34,456 | ₩34,296 | ₩34,389 | -0.19% | 1.8천 |
|---|
| 2026.04.27 | ₩34,656 | ₩34,656 | ₩34,576 | ₩34,576 | -0.23% | 900 |
|---|
| 2026.04.24 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,389 | ₩34,389 | ₩34,389 | ₩34,389 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,737 | ₩34,737 | ₩34,510 | ₩34,510 | -0.65% | 200 |
|---|
| 2026.04.20 | ₩35,151 | ₩35,271 | ₩35,151 | ₩35,271 | +0.34% | 300 |
|---|
| 2026.04.17 | ₩35,511 | ₩35,511 | ₩35,471 | ₩35,471 | -0.11% | 100 |
|---|
| 2026.04.16 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,191 | ₩35,191 | ₩35,191 | ₩35,191 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,257 | ₩35,298 | ₩35,257 | ₩35,284 | +0.08% | 1.4천 |
|---|
| 2026.04.13 | ₩34,884 | ₩34,884 | ₩34,884 | ₩34,884 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|