시장 데이터를 불러오는 중
전체 종목
Rayliant Wilshire NxtGen US Large Cap Equity ETF 과거 주가
Rayliant Wilshire NxtGen US Large Cap Equity ETF · RWLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayliant Wilshire NxtGen US Large Cap Equity ETF · RWLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,086 | ₩53,173 | ₩52,966 | ₩53,173 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,831 | ₩53,019 | ₩52,831 | ₩52,925 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,657 | ₩53,006 | ₩52,590 | ₩52,872 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,872 | ₩52,872 | ₩52,758 | ₩52,785 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,288 | ₩52,610 | ₩52,288 | ₩52,583 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,973 | ₩52,000 | ₩51,973 | ₩51,973 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,651 | ₩51,846 | ₩51,651 | ₩51,846 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,853 | ₩51,953 | ₩51,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,649 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,678 | ₩51,745 | ₩51,544 | ₩51,627 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,819 | ₩51,956 | ₩51,719 | ₩51,900 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,853 | ₩52,136 | ₩51,853 | ₩52,136 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,826 | ₩52,027 | ₩51,651 | ₩51,853 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩52,114 | ₩52,114 | ₩51,886 | ₩51,886 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,523 | ₩52,536 | ₩52,136 | ₩52,416 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,241 | ₩52,255 | ₩51,826 | ₩52,255 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,668 | ₩52,027 | ₩51,668 | ₩51,942 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩50,096 | ₩52,121 | ₩50,096 | ₩52,107 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,598 | ₩51,771 | ₩51,008 | ₩51,008 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,625 | ₩51,625 | ₩51,236 | ₩51,383 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,491 | ₩51,765 | ₩51,491 | ₩51,765 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,792 | ₩51,879 | ₩51,705 | ₩51,765 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,401 | ₩51,464 | ₩51,196 | ₩51,296 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,531 | ₩51,786 | ₩51,464 | ₩51,618 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,759 | ₩51,906 | ₩51,625 | ₩51,859 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,563 | ₩52,563 | ₩51,987 | ₩52,275 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩52,007 | ₩52,899 | ₩52,007 | ₩52,892 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,786 | ₩52,322 | ₩51,772 | ₩52,322 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,363 | ₩52,020 | ₩50,592 | ₩52,020 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩52,134 | ₩52,134 | ₩51,799 | ₩52,087 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,456 | ₩52,456 | ₩52,168 | ₩52,168 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,168 | ₩52,295 | ₩52,067 | ₩52,262 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,893 | ₩52,114 | ₩51,879 | ₩52,114 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,893 | ₩51,993 | ₩51,859 | ₩51,886 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,638 | ₩51,920 | ₩51,638 | ₩51,819 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,920 | ₩52,054 | ₩51,732 | ₩51,940 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,987 | ₩51,987 | ₩51,732 | ₩51,732 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩52,040 | ₩52,188 | ₩51,987 | ₩52,081 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,255 | ₩52,255 | ₩52,014 | ₩52,014 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,523 | ₩52,527 | ₩52,295 | ₩52,295 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,349 | ₩52,389 | ₩52,168 | ₩52,241 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩52,121 | ₩52,536 | ₩51,933 | ₩52,389 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,893 | ₩51,933 | ₩51,732 | ₩51,786 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,826 | ₩51,933 | ₩51,598 | ₩51,598 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,584 | ₩51,920 | ₩51,584 | ₩51,786 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,665 | ₩51,853 | ₩51,330 | ₩51,712 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,732 | ₩51,839 | ₩51,397 | ₩51,497 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,241 | ₩52,255 | ₩51,879 | ₩51,960 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,399 | ₩51,859 | ₩49,399 | ₩51,859 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,592 | ₩50,921 | ₩50,592 | ₩50,921 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,150 | ₩50,599 | ₩50,150 | ₩50,599 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,278 | ₩50,418 | ₩50,109 | ₩50,378 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,136 | ₩50,418 | ₩49,942 | ₩49,942 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,613 | ₩50,257 | ₩49,613 | ₩50,190 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩50,002 | ₩50,016 | ₩49,801 | ₩49,908 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩50,042 | ₩50,378 | ₩49,982 | ₩49,982 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,875 | ₩50,029 | ₩49,828 | ₩49,928 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,525 | ₩50,686 | ₩50,324 | ₩50,425 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,351 | ₩50,686 | ₩50,217 | ₩50,686 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,451 | ₩50,451 | ₩50,257 | ₩50,284 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,203 | ₩50,270 | ₩50,096 | ₩50,270 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,552 | ₩50,552 | ₩50,096 | ₩50,211 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,599 | ₩50,619 | ₩50,270 | ₩50,331 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,337 | ₩50,626 | ₩47,830 | ₩50,626 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,311 | ₩50,713 | ₩50,311 | ₩50,471 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,404 | ₩50,673 | ₩50,337 | ₩50,579 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,485 | ₩50,740 | ₩50,485 | ₩50,585 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,190 | ₩50,333 | ₩49,747 | ₩50,122 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,257 | ₩50,257 | ₩49,821 | ₩50,069 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,630 | ₩52,630 | ₩50,042 | ₩50,250 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,613 | ₩50,223 | ₩49,573 | ₩49,707 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,267 | ₩50,284 | ₩47,260 | ₩50,083 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩50,096 | ₩50,404 | ₩50,002 | ₩50,264 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,613 | ₩50,579 | ₩49,345 | ₩50,579 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩49,010 | ₩49,466 | ₩49,010 | ₩49,271 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,305 | ₩49,399 | ₩49,077 | ₩49,399 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,506 | ₩49,506 | ₩49,010 | ₩49,037 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩49,037 | ₩49,345 | ₩48,956 | ₩49,070 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,841 | ₩49,975 | ₩49,754 | ₩49,754 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,895 | ₩50,083 | ₩49,667 | ₩49,868 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩50,123 | ₩51,115 | ₩49,526 | ₩49,526 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,163 | ₩50,257 | ₩49,935 | ₩49,935 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,814 | ₩50,217 | ₩49,613 | ₩50,079 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,889 | ₩49,137 | ₩48,769 | ₩49,017 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,366 | ₩48,943 | ₩48,071 | ₩48,943 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,742 | ₩48,956 | ₩48,051 | ₩48,051 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩49,077 | ₩49,090 | ₩47,535 | ₩48,393 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,211 | ₩49,466 | ₩49,211 | ₩49,466 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,841 | ₩49,975 | ₩49,245 | ₩49,245 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,136 | ₩50,230 | ₩49,949 | ₩50,140 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,324 | ₩50,378 | ₩50,183 | ₩50,264 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,311 | ₩50,579 | ₩50,311 | ₩50,485 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩50,109 | ₩50,425 | ₩50,109 | ₩50,425 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩50,096 | ₩50,150 | ₩49,962 | ₩50,049 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,573 | ₩50,176 | ₩49,573 | ₩49,928 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,613 | ₩49,975 | ₩49,613 | ₩49,781 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,640 | ₩49,881 | ₩49,640 | ₩49,881 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,265 | ₩49,667 | ₩49,265 | ₩49,318 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,278 | ₩49,278 | ₩48,876 | ₩49,117 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,822 | ₩48,996 | ₩48,675 | ₩48,943 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩51,129 | ₩51,129 | ₩48,366 | ₩48,608 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,809 | ₩48,903 | ₩48,527 | ₩48,696 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,797 | ₩49,117 | ₩46,797 | ₩48,996 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩49,023 | ₩49,412 | ₩49,023 | ₩49,258 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,527 | ₩49,090 | ₩48,527 | ₩49,010 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,313 | ₩48,581 | ₩48,063 | ₩48,573 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,541 | ₩48,769 | ₩48,541 | ₩48,701 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,192 | ₩48,447 | ₩48,192 | ₩48,389 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩48,004 | ₩48,246 | ₩47,924 | ₩47,924 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩48,071 | ₩48,246 | ₩48,004 | ₩48,232 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,736 | ₩47,989 | ₩47,736 | ₩47,865 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,508 | ₩47,508 | ₩47,172 | ₩47,320 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,454 | ₩47,535 | ₩47,428 | ₩47,428 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,771 | ₩47,173 | ₩46,717 | ₩47,131 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,335 | ₩46,435 | ₩46,181 | ₩46,234 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,315 | ₩46,315 | ₩46,140 | ₩46,281 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,489 | ₩46,637 | ₩46,355 | ₩46,523 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,228 | ₩46,569 | ₩46,228 | ₩46,422 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,489 | ₩46,543 | ₩46,114 | ₩46,292 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,462 | ₩46,556 | ₩46,221 | ₩46,429 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,315 | ₩46,315 | ₩45,946 | ₩45,946 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,388 | ₩46,388 | ₩46,315 | ₩46,315 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,409 | ₩46,543 | ₩46,371 | ₩46,415 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,906 | ₩45,953 | ₩45,738 | ₩45,845 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,577 | ₩45,845 | ₩45,363 | ₩45,845 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,255 | ₩45,537 | ₩45,229 | ₩45,537 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,551 | ₩44,846 | ₩44,545 | ₩44,846 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,773 | ₩44,773 | ₩44,411 | ₩44,551 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,572 | ₩44,794 | ₩44,572 | ₩44,605 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,558 | ₩44,558 | ₩44,344 | ₩44,411 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩43,097 | ₩43,417 | ₩42,949 | ₩43,304 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,123 | ₩43,673 | ₩43,123 | ₩43,459 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,238 | ₩43,257 | ₩42,238 | ₩42,936 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,895 | ₩43,512 | ₩42,895 | ₩42,949 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,171 | ₩42,788 | ₩42,084 | ₩42,728 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,836 | ₩42,091 | ₩41,715 | ₩41,715 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,252 | ₩42,305 | ₩41,702 | ₩41,702 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩43,083 | ₩43,083 | ₩42,614 | ₩42,614 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,566 | ₩43,566 | ₩43,231 | ₩43,284 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,882 | ₩43,244 | ₩42,882 | ₩43,150 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,619 | ₩43,619 | ₩43,190 | ₩43,284 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩43,110 | ₩43,177 | ₩42,627 | ₩42,627 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,445 | ₩43,646 | ₩43,164 | ₩43,298 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩44,102 | ₩44,102 | ₩43,518 | ₩43,518 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,457 | ₩45,457 | ₩44,116 | ₩44,169 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,968 | ₩44,022 | ₩43,754 | ₩43,975 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,995 | ₩43,995 | ₩43,445 | ₩43,445 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,116 | ₩44,116 | ₩43,660 | ₩43,660 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,518 | ₩44,518 | ₩44,142 | ₩44,183 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,518 | ₩44,652 | ₩44,236 | ₩44,236 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,807 | ₩44,083 | ₩43,526 | ₩44,083 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,116 | ₩44,256 | ₩43,874 | ₩44,038 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,907 | ₩44,907 | ₩44,384 | ₩44,652 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,652 | ₩44,920 | ₩44,652 | ₩44,915 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,317 | ₩44,504 | ₩43,914 | ₩44,504 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,773 | ₩45,094 | ₩44,679 | ₩45,094 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,954 | ₩44,974 | ₩44,626 | ₩44,960 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,202 | ₩45,202 | ₩44,598 | ₩44,954 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩45,041 | ₩45,202 | ₩45,041 | ₩45,202 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,794 | ₩44,759 | ₩43,794 | ₩44,759 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,626 | ₩44,626 | ₩44,303 | ₩44,491 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,384 | ₩44,692 | ₩44,384 | ₩44,585 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,384 | ₩44,572 | ₩44,317 | ₩44,317 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,625 | ₩44,746 | ₩44,585 | ₩44,598 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,169 | ₩44,464 | ₩44,169 | ₩44,431 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,384 | ₩44,598 | ₩44,277 | ₩44,326 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,121 | ₩45,121 | ₩44,518 | ₩44,746 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,679 | ₩45,108 | ₩44,679 | ₩44,947 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,242 | ₩45,242 | ₩44,980 | ₩44,980 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩45,014 | ₩45,215 | ₩45,014 | ₩45,162 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,133 | ₩47,133 | ₩44,639 | ₩45,034 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,370 | ₩44,417 | ₩44,290 | ₩44,417 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,880 | ₩44,974 | ₩44,357 | ₩44,704 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,416 | ₩45,416 | ₩44,833 | ₩45,021 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,296 | ₩45,457 | ₩45,215 | ₩45,436 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,922 | ₩45,497 | ₩42,922 | ₩45,100 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,805 | ₩45,805 | ₩45,322 | ₩45,479 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,678 | ₩45,684 | ₩45,591 | ₩45,591 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,255 | ₩45,644 | ₩45,255 | ₩45,588 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩45,054 | ₩45,162 | ₩45,013 | ₩45,162 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,250 | ₩44,786 | ₩44,250 | ₩44,720 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,932 | ₩46,932 | ₩44,384 | ₩44,488 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,995 | ₩44,317 | ₩43,794 | ₩44,309 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,263 | ₩44,518 | ₩43,814 | ₩43,814 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,591 | ₩45,591 | ₩44,008 | ₩44,008 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,987 | ₩45,174 | ₩44,142 | ₩44,142 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,813 | ₩44,813 | ₩44,531 | ₩44,565 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩45,054 | ₩45,054 | ₩44,893 | ₩44,893 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,880 | ₩44,987 | ₩44,880 | ₩44,987 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,732 | ₩44,893 | ₩44,732 | ₩44,880 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,706 | ₩44,746 | ₩44,558 | ₩44,572 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,652 | ₩45,255 | ₩44,652 | ₩45,007 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,124 | ₩45,128 | ₩44,860 | ₩45,128 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,665 | ₩44,907 | ₩44,545 | ₩44,753 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,786 | ₩45,188 | ₩44,183 | ₩44,323 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,579 | ₩45,054 | ₩43,579 | ₩44,518 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,322 | ₩50,150 | ₩44,518 | ₩45,459 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,491 | ₩52,027 | ₩50,954 | ₩51,491 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,954 | ₩51,222 | ₩49,667 | ₩51,055 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,613 | ₩54,977 | ₩45,591 | ₩51,267 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,625 | ₩52,864 | ₩50,217 | ₩50,217 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,654 | ₩52,630 | ₩49,654 | ₩51,088 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,209 | ₩51,562 | ₩50,297 | ₩51,562 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,699 | ₩50,740 | ₩50,525 | ₩50,686 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,636 | ₩53,636 | ₩50,284 | ₩50,614 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩51,008 | ₩51,008 | ₩50,552 | ₩50,612 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,636 | ₩53,636 | ₩50,311 | ₩50,880 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩52,014 | ₩52,416 | ₩50,847 | ₩50,847 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩52,040 | ₩52,764 | ₩51,893 | ₩52,685 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,612 | ₩51,830 | ₩50,552 | ₩51,830 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,458 | ₩50,941 | ₩50,458 | ₩50,686 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,881 | ₩49,887 | ₩48,487 | ₩49,721 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,820 | ₩51,410 | ₩49,265 | ₩50,002 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,418 | ₩50,887 | ₩49,077 | ₩49,754 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,994 | ₩52,322 | ₩49,908 | ₩49,908 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,418 | ₩55,513 | ₩50,150 | ₩50,866 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,613 | ₩52,215 | ₩48,085 | ₩50,860 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,272 | ₩51,625 | ₩46,449 | ₩50,163 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,431 | ₩51,826 | ₩50,103 | ₩50,103 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,500 | ₩52,295 | ₩48,272 | ₩50,151 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,334 | ₩53,307 | ₩47,334 | ₩50,425 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,602 | ₩49,612 | ₩46,529 | ₩48,272 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,602 | ₩50,498 | ₩44,719 | ₩49,211 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,613 | ₩49,814 | ₩45,396 | ₩49,345 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,640 | ₩49,734 | ₩49,372 | ₩49,620 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,445 | ₩50,466 | ₩50,083 | ₩50,083 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,376 | ₩50,567 | ₩50,376 | ₩50,552 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,766 | ₩50,860 | ₩50,512 | ₩50,512 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,169 | ₩51,173 | ₩50,968 | ₩51,055 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,903 | ₩51,115 | ₩50,847 | ₩51,115 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,859 | ₩50,981 | ₩50,431 | ₩50,981 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,759 | ₩50,002 | ₩49,734 | ₩50,002 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,438 | ₩50,438 | ₩50,042 | ₩50,203 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,711 | ₩50,364 | ₩49,266 | ₩50,049 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,485 | ₩50,766 | ₩50,297 | ₩50,351 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,914 | ₩50,914 | ₩50,825 | ₩50,887 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,525 | ₩50,525 | ₩50,351 | ₩50,418 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,324 | ₩50,726 | ₩50,324 | ₩50,498 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,249 | ₩51,339 | ₩51,095 | ₩51,095 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,713 | ₩51,276 | ₩50,713 | ₩51,276 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩51,048 | ₩51,088 | ₩50,968 | ₩51,088 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,927 | ₩50,927 | ₩50,512 | ₩50,606 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,230 | ₩50,471 | ₩50,083 | ₩50,404 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,841 | ₩49,841 | ₩49,841 | ₩49,841 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩50,002 | ₩50,154 | ₩49,935 | ₩50,150 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,136 | ₩50,363 | ₩50,136 | ₩50,277 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,735 | ₩49,868 | ₩49,735 | ₩49,868 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩50,029 | ₩50,029 | ₩49,801 | ₩49,888 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,270 | ₩50,485 | ₩49,949 | ₩50,049 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩50,123 | ₩50,123 | ₩49,265 | ₩50,029 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,163 | ₩50,337 | ₩50,083 | ₩50,197 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,565 | ₩50,606 | ₩50,056 | ₩50,171 | -0.78% | 7.2천 |
|---|