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 | ₩52,908 | ₩52,995 | ₩52,787 | ₩52,995 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,654 | ₩52,841 | ₩52,654 | ₩52,747 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,480 | ₩52,827 | ₩52,413 | ₩52,694 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,694 | ₩52,694 | ₩52,580 | ₩52,607 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,113 | ₩52,433 | ₩52,113 | ₩52,407 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,798 | ₩51,825 | ₩51,798 | ₩51,798 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,478 | ₩51,672 | ₩51,478 | ₩51,672 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,678 | ₩51,778 | ₩51,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,475 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,504 | ₩51,571 | ₩51,371 | ₩51,454 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,645 | ₩51,781 | ₩51,545 | ₩51,725 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,678 | ₩51,960 | ₩51,678 | ₩51,960 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,651 | ₩51,852 | ₩51,478 | ₩51,678 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,939 | ₩51,939 | ₩51,712 | ₩51,712 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,346 | ₩52,360 | ₩51,960 | ₩52,239 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,066 | ₩52,079 | ₩51,651 | ₩52,079 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,494 | ₩51,852 | ₩51,494 | ₩51,768 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,928 | ₩51,945 | ₩49,928 | ₩51,932 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,424 | ₩51,597 | ₩50,836 | ₩50,836 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,451 | ₩51,451 | ₩51,063 | ₩51,210 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,317 | ₩51,591 | ₩51,317 | ₩51,591 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,618 | ₩51,705 | ₩51,531 | ₩51,591 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,228 | ₩51,291 | ₩51,023 | ₩51,124 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,357 | ₩51,611 | ₩51,291 | ₩51,444 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,585 | ₩51,732 | ₩51,451 | ₩51,685 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,386 | ₩52,386 | ₩51,812 | ₩52,099 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,832 | ₩52,721 | ₩51,832 | ₩52,714 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,611 | ₩52,146 | ₩51,598 | ₩52,146 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,190 | ₩51,845 | ₩50,422 | ₩51,845 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩51,959 | ₩51,959 | ₩51,625 | ₩51,912 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,280 | ₩52,280 | ₩51,992 | ₩51,992 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩51,992 | ₩52,119 | ₩51,892 | ₩52,086 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,718 | ₩51,939 | ₩51,705 | ₩51,939 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,718 | ₩51,819 | ₩51,685 | ₩51,712 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,464 | ₩51,745 | ₩51,464 | ₩51,645 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,745 | ₩51,879 | ₩51,558 | ₩51,765 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,812 | ₩51,812 | ₩51,558 | ₩51,558 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,865 | ₩52,012 | ₩51,812 | ₩51,905 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,079 | ₩52,079 | ₩51,839 | ₩51,839 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,346 | ₩52,350 | ₩52,119 | ₩52,119 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,173 | ₩52,213 | ₩51,992 | ₩52,066 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,945 | ₩52,360 | ₩51,758 | ₩52,213 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,718 | ₩51,758 | ₩51,558 | ₩51,611 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,651 | ₩51,758 | ₩51,424 | ₩51,424 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,411 | ₩51,745 | ₩51,411 | ₩51,611 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,491 | ₩51,678 | ₩51,157 | ₩51,538 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,558 | ₩51,665 | ₩51,224 | ₩51,324 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,066 | ₩52,079 | ₩51,705 | ₩51,785 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,233 | ₩51,685 | ₩49,233 | ₩51,685 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,422 | ₩50,749 | ₩50,422 | ₩50,749 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩49,981 | ₩50,429 | ₩49,981 | ₩50,429 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,109 | ₩50,248 | ₩49,941 | ₩50,208 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩49,968 | ₩50,248 | ₩49,774 | ₩49,774 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,446 | ₩50,088 | ₩49,446 | ₩50,021 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,834 | ₩49,847 | ₩49,634 | ₩49,740 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,874 | ₩50,208 | ₩49,814 | ₩49,814 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,707 | ₩49,861 | ₩49,660 | ₩49,760 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,355 | ₩50,516 | ₩50,155 | ₩50,255 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,181 | ₩50,516 | ₩50,048 | ₩50,516 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,282 | ₩50,282 | ₩50,088 | ₩50,115 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,034 | ₩50,101 | ₩49,928 | ₩50,101 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,382 | ₩50,382 | ₩49,928 | ₩50,042 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,429 | ₩50,449 | ₩50,101 | ₩50,161 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,168 | ₩50,455 | ₩47,669 | ₩50,455 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,141 | ₩50,542 | ₩50,141 | ₩50,302 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,235 | ₩50,502 | ₩50,168 | ₩50,409 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,315 | ₩50,569 | ₩50,315 | ₩50,415 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,021 | ₩50,164 | ₩49,580 | ₩49,953 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,088 | ₩50,088 | ₩49,654 | ₩49,901 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,453 | ₩52,453 | ₩49,874 | ₩50,081 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,446 | ₩50,054 | ₩49,406 | ₩49,540 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,108 | ₩50,115 | ₩47,101 | ₩49,914 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,928 | ₩50,235 | ₩49,834 | ₩50,095 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,446 | ₩50,409 | ₩49,179 | ₩50,409 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,845 | ₩49,299 | ₩48,845 | ₩49,106 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,139 | ₩49,233 | ₩48,912 | ₩49,233 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,340 | ₩49,340 | ₩48,845 | ₩48,872 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,872 | ₩49,179 | ₩48,792 | ₩48,905 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,674 | ₩49,807 | ₩49,587 | ₩49,587 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,727 | ₩49,914 | ₩49,500 | ₩49,700 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩49,954 | ₩50,943 | ₩49,360 | ₩49,360 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩49,994 | ₩50,088 | ₩49,767 | ₩49,767 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,647 | ₩50,048 | ₩49,446 | ₩49,910 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,725 | ₩48,972 | ₩48,605 | ₩48,852 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,204 | ₩48,778 | ₩47,910 | ₩48,778 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,578 | ₩48,792 | ₩47,890 | ₩47,890 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,912 | ₩48,925 | ₩47,375 | ₩48,230 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,046 | ₩49,299 | ₩49,046 | ₩49,299 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,674 | ₩49,807 | ₩49,079 | ₩49,079 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩49,968 | ₩50,061 | ₩49,781 | ₩49,972 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,155 | ₩50,208 | ₩50,014 | ₩50,095 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,141 | ₩50,409 | ₩50,141 | ₩50,315 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,941 | ₩50,255 | ₩49,941 | ₩50,255 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,928 | ₩49,981 | ₩49,794 | ₩49,881 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,406 | ₩50,008 | ₩49,406 | ₩49,760 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,446 | ₩49,807 | ₩49,446 | ₩49,613 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,473 | ₩49,714 | ₩49,473 | ₩49,714 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,099 | ₩49,500 | ₩49,099 | ₩49,152 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,112 | ₩49,112 | ₩48,711 | ₩48,952 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,658 | ₩48,832 | ₩48,511 | ₩48,778 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩50,957 | ₩50,957 | ₩48,204 | ₩48,444 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,645 | ₩48,738 | ₩48,364 | ₩48,532 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,640 | ₩48,952 | ₩46,640 | ₩48,832 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,858 | ₩49,246 | ₩48,858 | ₩49,092 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,364 | ₩48,925 | ₩48,364 | ₩48,845 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,150 | ₩48,417 | ₩47,902 | ₩48,409 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,377 | ₩48,605 | ₩48,377 | ₩48,538 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,030 | ₩48,284 | ₩48,030 | ₩48,226 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,843 | ₩48,083 | ₩47,763 | ₩47,763 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,910 | ₩48,083 | ₩47,843 | ₩48,070 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,575 | ₩47,828 | ₩47,575 | ₩47,704 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,348 | ₩47,348 | ₩47,013 | ₩47,161 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,295 | ₩47,375 | ₩47,268 | ₩47,268 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,613 | ₩47,014 | ₩46,560 | ₩46,973 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,179 | ₩46,279 | ₩46,025 | ₩46,079 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,159 | ₩46,159 | ₩45,985 | ₩46,126 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,333 | ₩46,480 | ₩46,199 | ₩46,366 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,072 | ₩46,413 | ₩46,072 | ₩46,266 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,333 | ₩46,386 | ₩45,958 | ₩46,136 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,306 | ₩46,399 | ₩46,065 | ₩46,273 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,159 | ₩46,159 | ₩45,791 | ₩45,791 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,232 | ₩46,232 | ₩46,159 | ₩46,159 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,252 | ₩46,386 | ₩46,215 | ₩46,259 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,751 | ₩45,798 | ₩45,584 | ₩45,691 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,424 | ₩45,691 | ₩45,210 | ₩45,691 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,103 | ₩45,384 | ₩45,076 | ₩45,384 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,402 | ₩44,696 | ₩44,395 | ₩44,696 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,622 | ₩44,622 | ₩44,261 | ₩44,402 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,422 | ₩44,643 | ₩44,422 | ₩44,455 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,408 | ₩44,408 | ₩44,194 | ₩44,261 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,952 | ₩43,271 | ₩42,805 | ₩43,159 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩42,978 | ₩43,526 | ₩42,978 | ₩43,312 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,096 | ₩43,112 | ₩42,096 | ₩42,791 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,751 | ₩43,366 | ₩42,751 | ₩42,805 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,029 | ₩42,644 | ₩41,943 | ₩42,584 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,695 | ₩41,949 | ₩41,575 | ₩41,575 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,110 | ₩42,163 | ₩41,562 | ₩41,562 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,938 | ₩42,938 | ₩42,470 | ₩42,470 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,419 | ₩43,419 | ₩43,085 | ₩43,139 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,738 | ₩43,099 | ₩42,738 | ₩43,005 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,473 | ₩43,473 | ₩43,045 | ₩43,139 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩42,965 | ₩43,032 | ₩42,484 | ₩42,484 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,299 | ₩43,499 | ₩43,018 | ₩43,152 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,954 | ₩43,954 | ₩43,371 | ₩43,371 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,304 | ₩45,304 | ₩43,967 | ₩44,021 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,820 | ₩43,874 | ₩43,606 | ₩43,827 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,847 | ₩43,847 | ₩43,299 | ₩43,299 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩43,967 | ₩43,967 | ₩43,513 | ₩43,513 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,368 | ₩44,368 | ₩43,994 | ₩44,034 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,368 | ₩44,502 | ₩44,088 | ₩44,088 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,660 | ₩43,935 | ₩43,379 | ₩43,935 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩43,967 | ₩44,108 | ₩43,727 | ₩43,890 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,756 | ₩44,756 | ₩44,235 | ₩44,502 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,502 | ₩44,769 | ₩44,502 | ₩44,764 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,168 | ₩44,355 | ₩43,767 | ₩44,355 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,622 | ₩44,943 | ₩44,529 | ₩44,943 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,802 | ₩44,823 | ₩44,476 | ₩44,809 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,050 | ₩45,050 | ₩44,448 | ₩44,802 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,889 | ₩45,050 | ₩44,889 | ₩45,050 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,646 | ₩44,609 | ₩43,646 | ₩44,609 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,476 | ₩44,476 | ₩44,154 | ₩44,341 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,235 | ₩44,542 | ₩44,235 | ₩44,435 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,235 | ₩44,422 | ₩44,168 | ₩44,168 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,475 | ₩44,595 | ₩44,435 | ₩44,448 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,021 | ₩44,315 | ₩44,021 | ₩44,281 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,235 | ₩44,448 | ₩44,128 | ₩44,177 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩44,970 | ₩44,970 | ₩44,368 | ₩44,595 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,529 | ₩44,956 | ₩44,529 | ₩44,796 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,090 | ₩45,090 | ₩44,829 | ₩44,829 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,863 | ₩45,063 | ₩44,863 | ₩45,010 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩46,974 | ₩46,974 | ₩44,488 | ₩44,883 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,221 | ₩44,268 | ₩44,141 | ₩44,268 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,729 | ₩44,823 | ₩44,208 | ₩44,554 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,264 | ₩45,264 | ₩44,682 | ₩44,869 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,143 | ₩45,304 | ₩45,063 | ₩45,284 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,778 | ₩45,344 | ₩42,778 | ₩44,948 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,651 | ₩45,651 | ₩45,170 | ₩45,326 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,524 | ₩45,531 | ₩45,437 | ₩45,437 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,103 | ₩45,491 | ₩45,103 | ₩45,435 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,903 | ₩45,010 | ₩44,861 | ₩45,010 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,101 | ₩44,635 | ₩44,101 | ₩44,570 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,774 | ₩46,774 | ₩44,235 | ₩44,339 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,847 | ₩44,168 | ₩43,646 | ₩44,160 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,114 | ₩44,368 | ₩43,667 | ₩43,667 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,437 | ₩45,437 | ₩43,860 | ₩43,860 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,836 | ₩45,022 | ₩43,994 | ₩43,994 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,662 | ₩44,662 | ₩44,382 | ₩44,415 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,903 | ₩44,903 | ₩44,742 | ₩44,742 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,729 | ₩44,836 | ₩44,729 | ₩44,836 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,582 | ₩44,742 | ₩44,582 | ₩44,729 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,555 | ₩44,595 | ₩44,408 | ₩44,422 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,502 | ₩45,103 | ₩44,502 | ₩44,856 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩44,972 | ₩44,976 | ₩44,709 | ₩44,976 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,515 | ₩44,756 | ₩44,395 | ₩44,602 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,635 | ₩45,036 | ₩44,034 | ₩44,174 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,433 | ₩44,903 | ₩43,433 | ₩44,368 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,170 | ₩49,981 | ₩44,368 | ₩45,306 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,317 | ₩51,852 | ₩50,783 | ₩51,317 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,783 | ₩51,050 | ₩49,500 | ₩50,883 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,446 | ₩54,792 | ₩45,437 | ₩51,094 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,451 | ₩52,686 | ₩50,048 | ₩50,048 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,487 | ₩52,453 | ₩49,487 | ₩50,916 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,037 | ₩51,388 | ₩50,128 | ₩51,388 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,529 | ₩50,569 | ₩50,355 | ₩50,516 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,456 | ₩53,456 | ₩50,115 | ₩50,443 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,836 | ₩50,836 | ₩50,382 | ₩50,442 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,456 | ₩53,456 | ₩50,141 | ₩50,709 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,839 | ₩52,239 | ₩50,676 | ₩50,676 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,865 | ₩52,587 | ₩51,718 | ₩52,508 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,442 | ₩51,655 | ₩50,382 | ₩51,655 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,288 | ₩50,769 | ₩50,288 | ₩50,516 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,714 | ₩49,719 | ₩48,324 | ₩49,553 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,649 | ₩51,237 | ₩49,099 | ₩49,834 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,248 | ₩50,716 | ₩48,912 | ₩49,587 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,823 | ₩52,146 | ₩49,740 | ₩49,740 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,248 | ₩55,327 | ₩49,981 | ₩50,695 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,446 | ₩52,039 | ₩47,923 | ₩50,689 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,110 | ₩51,451 | ₩46,293 | ₩49,994 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,262 | ₩51,651 | ₩49,934 | ₩49,934 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,337 | ₩52,119 | ₩48,110 | ₩49,982 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,175 | ₩53,128 | ₩47,175 | ₩50,255 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,442 | ₩49,445 | ₩46,373 | ₩48,110 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,442 | ₩50,328 | ₩44,569 | ₩49,046 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,446 | ₩49,647 | ₩45,243 | ₩49,179 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,473 | ₩49,567 | ₩49,206 | ₩49,453 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,275 | ₩50,296 | ₩49,914 | ₩49,914 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,207 | ₩50,397 | ₩50,207 | ₩50,382 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,596 | ₩50,689 | ₩50,342 | ₩50,342 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩50,997 | ₩51,001 | ₩50,796 | ₩50,883 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,732 | ₩50,943 | ₩50,676 | ₩50,943 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,688 | ₩50,810 | ₩50,262 | ₩50,810 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,592 | ₩49,834 | ₩49,567 | ₩49,834 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,268 | ₩50,268 | ₩49,874 | ₩50,034 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,544 | ₩50,195 | ₩49,100 | ₩49,881 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,315 | ₩50,596 | ₩50,128 | ₩50,181 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,743 | ₩50,743 | ₩50,655 | ₩50,716 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,355 | ₩50,355 | ₩50,181 | ₩50,248 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,155 | ₩50,556 | ₩50,155 | ₩50,328 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,077 | ₩51,166 | ₩50,923 | ₩50,923 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,542 | ₩51,104 | ₩50,542 | ₩51,104 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,876 | ₩50,916 | ₩50,796 | ₩50,916 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,756 | ₩50,756 | ₩50,342 | ₩50,435 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,061 | ₩50,302 | ₩49,914 | ₩50,235 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,674 | ₩49,674 | ₩49,674 | ₩49,674 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,834 | ₩49,985 | ₩49,767 | ₩49,981 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩49,968 | ₩50,193 | ₩49,968 | ₩50,108 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,568 | ₩49,700 | ₩49,568 | ₩49,700 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,861 | ₩49,861 | ₩49,634 | ₩49,720 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,101 | ₩50,315 | ₩49,781 | ₩49,881 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩49,954 | ₩49,954 | ₩49,099 | ₩49,861 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩49,994 | ₩50,168 | ₩49,914 | ₩50,028 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,395 | ₩50,435 | ₩49,887 | ₩50,002 | -0.78% | 7.2천 |
|---|