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 | ₩52,857 | ₩52,943 | ₩52,736 | ₩52,943 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,603 | ₩52,790 | ₩52,603 | ₩52,696 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,429 | ₩52,777 | ₩52,363 | ₩52,643 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,643 | ₩52,643 | ₩52,530 | ₩52,556 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,062 | ₩52,383 | ₩52,062 | ₩52,356 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,748 | ₩51,775 | ₩51,748 | ₩51,748 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,428 | ₩51,622 | ₩51,428 | ₩51,622 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,628 | ₩51,728 | ₩51,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,425 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,455 | ₩51,522 | ₩51,321 | ₩51,404 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,595 | ₩51,731 | ₩51,495 | ₩51,675 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,628 | ₩51,910 | ₩51,628 | ₩51,910 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,602 | ₩51,802 | ₩51,428 | ₩51,628 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,889 | ₩51,889 | ₩51,662 | ₩51,662 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,296 | ₩52,309 | ₩51,910 | ₩52,189 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,015 | ₩52,029 | ₩51,602 | ₩52,029 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,444 | ₩51,802 | ₩51,444 | ₩51,718 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,879 | ₩51,895 | ₩49,879 | ₩51,882 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,375 | ₩51,547 | ₩50,787 | ₩50,787 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,401 | ₩51,401 | ₩51,014 | ₩51,161 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,268 | ₩51,542 | ₩51,268 | ₩51,542 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,568 | ₩51,655 | ₩51,481 | ₩51,542 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,178 | ₩51,241 | ₩50,974 | ₩51,074 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,308 | ₩51,562 | ₩51,241 | ₩51,395 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,535 | ₩51,682 | ₩51,401 | ₩51,635 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,336 | ₩52,336 | ₩51,762 | ₩52,049 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,782 | ₩52,670 | ₩51,782 | ₩52,663 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,562 | ₩52,096 | ₩51,548 | ₩52,096 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,141 | ₩51,795 | ₩50,373 | ₩51,795 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩51,909 | ₩51,909 | ₩51,575 | ₩51,862 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,229 | ₩52,229 | ₩51,942 | ₩51,942 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩51,942 | ₩52,069 | ₩51,842 | ₩52,036 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,668 | ₩51,889 | ₩51,655 | ₩51,889 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,668 | ₩51,769 | ₩51,635 | ₩51,662 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,415 | ₩51,695 | ₩51,415 | ₩51,595 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,695 | ₩51,829 | ₩51,508 | ₩51,715 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,762 | ₩51,762 | ₩51,508 | ₩51,508 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,815 | ₩51,962 | ₩51,762 | ₩51,855 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,029 | ₩52,029 | ₩51,789 | ₩51,789 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,296 | ₩52,300 | ₩52,069 | ₩52,069 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,122 | ₩52,162 | ₩51,942 | ₩52,015 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,895 | ₩52,309 | ₩51,708 | ₩52,162 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,668 | ₩51,708 | ₩51,508 | ₩51,562 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,602 | ₩51,708 | ₩51,375 | ₩51,375 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,361 | ₩51,695 | ₩51,361 | ₩51,562 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,441 | ₩51,628 | ₩51,108 | ₩51,488 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,508 | ₩51,615 | ₩51,174 | ₩51,275 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,015 | ₩52,029 | ₩51,655 | ₩51,735 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,185 | ₩51,635 | ₩49,185 | ₩51,635 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,373 | ₩50,700 | ₩50,373 | ₩50,700 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩49,933 | ₩50,380 | ₩49,933 | ₩50,380 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,061 | ₩50,200 | ₩49,893 | ₩50,160 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩49,919 | ₩50,200 | ₩49,726 | ₩49,726 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,399 | ₩50,040 | ₩49,399 | ₩49,973 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,786 | ₩49,799 | ₩49,586 | ₩49,692 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,826 | ₩50,160 | ₩49,766 | ₩49,766 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,659 | ₩49,813 | ₩49,612 | ₩49,712 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,307 | ₩50,467 | ₩50,106 | ₩50,206 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,133 | ₩50,467 | ₩49,999 | ₩50,467 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,233 | ₩50,233 | ₩50,040 | ₩50,066 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩49,986 | ₩50,053 | ₩49,879 | ₩50,053 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,333 | ₩50,333 | ₩49,879 | ₩49,994 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,380 | ₩50,400 | ₩50,053 | ₩50,113 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,120 | ₩50,407 | ₩47,623 | ₩50,407 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,093 | ₩50,493 | ₩50,093 | ₩50,253 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,186 | ₩50,453 | ₩50,120 | ₩50,360 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,267 | ₩50,520 | ₩50,267 | ₩50,367 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩49,973 | ₩50,116 | ₩49,532 | ₩49,905 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,040 | ₩50,040 | ₩49,606 | ₩49,853 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,403 | ₩52,403 | ₩49,826 | ₩50,033 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,399 | ₩50,006 | ₩49,359 | ₩49,492 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,062 | ₩50,066 | ₩47,056 | ₩49,866 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,879 | ₩50,186 | ₩49,786 | ₩50,046 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,399 | ₩50,360 | ₩49,132 | ₩50,360 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,798 | ₩49,252 | ₩48,798 | ₩49,058 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,092 | ₩49,185 | ₩48,865 | ₩49,185 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,292 | ₩49,292 | ₩48,798 | ₩48,825 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,825 | ₩49,132 | ₩48,744 | ₩48,858 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,626 | ₩49,759 | ₩49,539 | ₩49,539 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,679 | ₩49,866 | ₩49,452 | ₩49,652 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩49,906 | ₩50,894 | ₩49,312 | ₩49,312 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩49,946 | ₩50,040 | ₩49,719 | ₩49,719 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,599 | ₩49,999 | ₩49,399 | ₩49,862 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,678 | ₩48,925 | ₩48,558 | ₩48,805 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,157 | ₩48,731 | ₩47,863 | ₩48,731 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,531 | ₩48,744 | ₩47,843 | ₩47,843 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,865 | ₩48,878 | ₩47,329 | ₩48,184 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩48,998 | ₩49,252 | ₩48,998 | ₩49,252 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,626 | ₩49,759 | ₩49,032 | ₩49,032 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩49,919 | ₩50,013 | ₩49,732 | ₩49,923 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,106 | ₩50,160 | ₩49,966 | ₩50,046 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,093 | ₩50,360 | ₩50,093 | ₩50,267 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,893 | ₩50,206 | ₩49,893 | ₩50,206 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,879 | ₩49,933 | ₩49,746 | ₩49,833 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,359 | ₩49,959 | ₩49,359 | ₩49,712 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,399 | ₩49,759 | ₩49,399 | ₩49,566 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,425 | ₩49,666 | ₩49,425 | ₩49,666 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,052 | ₩49,452 | ₩49,052 | ₩49,105 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,065 | ₩49,065 | ₩48,664 | ₩48,905 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,611 | ₩48,785 | ₩48,464 | ₩48,731 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩50,907 | ₩50,907 | ₩48,157 | ₩48,397 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,598 | ₩48,691 | ₩48,317 | ₩48,485 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,595 | ₩48,905 | ₩46,595 | ₩48,785 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,811 | ₩49,198 | ₩48,811 | ₩49,045 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,317 | ₩48,878 | ₩48,317 | ₩48,798 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,104 | ₩48,371 | ₩47,855 | ₩48,363 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,331 | ₩48,558 | ₩48,331 | ₩48,491 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩47,983 | ₩48,237 | ₩47,983 | ₩48,180 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,797 | ₩48,037 | ₩47,716 | ₩47,716 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,863 | ₩48,037 | ₩47,797 | ₩48,024 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,530 | ₩47,782 | ₩47,530 | ₩47,658 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,303 | ₩47,303 | ₩46,967 | ₩47,116 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,249 | ₩47,329 | ₩47,222 | ₩47,222 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,568 | ₩46,969 | ₩46,515 | ₩46,927 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,134 | ₩46,235 | ₩45,981 | ₩46,034 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,114 | ₩46,114 | ₩45,941 | ₩46,081 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,288 | ₩46,435 | ₩46,154 | ₩46,321 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,028 | ₩46,368 | ₩46,028 | ₩46,221 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,288 | ₩46,341 | ₩45,914 | ₩46,092 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,261 | ₩46,355 | ₩46,021 | ₩46,228 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,114 | ₩46,114 | ₩45,747 | ₩45,747 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,188 | ₩46,188 | ₩46,114 | ₩46,114 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,208 | ₩46,341 | ₩46,170 | ₩46,214 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,707 | ₩45,754 | ₩45,540 | ₩45,647 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,380 | ₩45,647 | ₩45,166 | ₩45,647 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,060 | ₩45,340 | ₩45,033 | ₩45,340 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,359 | ₩44,652 | ₩44,352 | ₩44,652 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,579 | ₩44,579 | ₩44,219 | ₩44,359 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,379 | ₩44,600 | ₩44,379 | ₩44,412 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,365 | ₩44,365 | ₩44,152 | ₩44,219 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,910 | ₩43,229 | ₩42,763 | ₩43,117 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩42,937 | ₩43,484 | ₩42,937 | ₩43,271 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,056 | ₩43,070 | ₩42,056 | ₩42,750 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,710 | ₩43,324 | ₩42,710 | ₩42,763 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩41,989 | ₩42,603 | ₩41,902 | ₩42,543 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,655 | ₩41,909 | ₩41,535 | ₩41,535 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,069 | ₩42,122 | ₩41,522 | ₩41,522 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,897 | ₩42,897 | ₩42,429 | ₩42,429 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,377 | ₩43,377 | ₩43,044 | ₩43,097 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,696 | ₩43,057 | ₩42,696 | ₩42,964 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,431 | ₩43,431 | ₩43,004 | ₩43,097 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩42,923 | ₩42,990 | ₩42,443 | ₩42,443 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,257 | ₩43,458 | ₩42,977 | ₩43,110 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,911 | ₩43,911 | ₩43,329 | ₩43,329 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,260 | ₩45,260 | ₩43,925 | ₩43,978 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,778 | ₩43,831 | ₩43,564 | ₩43,785 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,805 | ₩43,805 | ₩43,257 | ₩43,257 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩43,925 | ₩43,925 | ₩43,471 | ₩43,471 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,325 | ₩44,325 | ₩43,951 | ₩43,992 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,325 | ₩44,459 | ₩44,045 | ₩44,045 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,618 | ₩43,893 | ₩43,337 | ₩43,893 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩43,925 | ₩44,065 | ₩43,684 | ₩43,847 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,713 | ₩44,713 | ₩44,192 | ₩44,459 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,459 | ₩44,726 | ₩44,459 | ₩44,721 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,125 | ₩44,312 | ₩43,725 | ₩44,312 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,579 | ₩44,899 | ₩44,486 | ₩44,899 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,759 | ₩44,779 | ₩44,433 | ₩44,766 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,006 | ₩45,006 | ₩44,405 | ₩44,759 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,846 | ₩45,006 | ₩44,846 | ₩45,006 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,604 | ₩44,566 | ₩43,604 | ₩44,566 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,433 | ₩44,433 | ₩44,112 | ₩44,299 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,192 | ₩44,499 | ₩44,192 | ₩44,392 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,192 | ₩44,379 | ₩44,125 | ₩44,125 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,432 | ₩44,552 | ₩44,392 | ₩44,405 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩43,978 | ₩44,272 | ₩43,978 | ₩44,239 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,192 | ₩44,405 | ₩44,085 | ₩44,134 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩44,926 | ₩44,926 | ₩44,325 | ₩44,552 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,486 | ₩44,913 | ₩44,486 | ₩44,753 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,046 | ₩45,046 | ₩44,786 | ₩44,786 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,819 | ₩45,020 | ₩44,819 | ₩44,966 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩46,929 | ₩46,929 | ₩44,445 | ₩44,839 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,178 | ₩44,225 | ₩44,098 | ₩44,225 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,686 | ₩44,779 | ₩44,165 | ₩44,511 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,220 | ₩45,220 | ₩44,639 | ₩44,826 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,100 | ₩45,260 | ₩45,020 | ₩45,240 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,737 | ₩45,300 | ₩42,737 | ₩44,905 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,607 | ₩45,607 | ₩45,126 | ₩45,283 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,480 | ₩45,487 | ₩45,393 | ₩45,393 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,060 | ₩45,447 | ₩45,060 | ₩45,391 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,859 | ₩44,966 | ₩44,818 | ₩44,966 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,058 | ₩44,592 | ₩44,058 | ₩44,527 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,729 | ₩46,729 | ₩44,192 | ₩44,296 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,805 | ₩44,125 | ₩43,604 | ₩44,117 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,072 | ₩44,325 | ₩43,624 | ₩43,624 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,393 | ₩45,393 | ₩43,818 | ₩43,818 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,793 | ₩44,978 | ₩43,951 | ₩43,951 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,619 | ₩44,619 | ₩44,339 | ₩44,372 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,859 | ₩44,859 | ₩44,699 | ₩44,699 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,686 | ₩44,793 | ₩44,686 | ₩44,793 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,539 | ₩44,699 | ₩44,539 | ₩44,686 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,512 | ₩44,552 | ₩44,365 | ₩44,379 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,459 | ₩45,060 | ₩44,459 | ₩44,813 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩44,929 | ₩44,933 | ₩44,666 | ₩44,933 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,472 | ₩44,713 | ₩44,352 | ₩44,559 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,592 | ₩44,993 | ₩43,992 | ₩44,132 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,391 | ₩44,859 | ₩43,391 | ₩44,325 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,126 | ₩49,933 | ₩44,325 | ₩45,263 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,268 | ₩51,802 | ₩50,734 | ₩51,268 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,734 | ₩51,001 | ₩49,452 | ₩50,834 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,399 | ₩54,739 | ₩45,393 | ₩51,045 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,401 | ₩52,635 | ₩49,999 | ₩49,999 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,439 | ₩52,403 | ₩49,439 | ₩50,867 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩50,987 | ₩51,339 | ₩50,080 | ₩51,339 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,480 | ₩50,520 | ₩50,307 | ₩50,467 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,404 | ₩53,404 | ₩50,066 | ₩50,395 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,787 | ₩50,787 | ₩50,333 | ₩50,393 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,404 | ₩53,404 | ₩50,093 | ₩50,660 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,789 | ₩52,189 | ₩50,627 | ₩50,627 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,815 | ₩52,536 | ₩51,668 | ₩52,457 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,393 | ₩51,606 | ₩50,333 | ₩51,606 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,240 | ₩50,720 | ₩50,240 | ₩50,467 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,666 | ₩49,671 | ₩48,277 | ₩49,506 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,600 | ₩51,188 | ₩49,052 | ₩49,786 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,200 | ₩50,667 | ₩48,865 | ₩49,539 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,774 | ₩52,096 | ₩49,692 | ₩49,692 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,200 | ₩55,273 | ₩49,933 | ₩50,646 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,399 | ₩51,989 | ₩47,877 | ₩50,640 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,064 | ₩51,401 | ₩46,248 | ₩49,946 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,213 | ₩51,602 | ₩49,886 | ₩49,886 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,291 | ₩52,069 | ₩48,064 | ₩49,934 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,129 | ₩53,077 | ₩47,129 | ₩50,206 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,396 | ₩49,397 | ₩46,328 | ₩48,064 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,396 | ₩50,280 | ₩44,526 | ₩48,998 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,399 | ₩49,599 | ₩45,200 | ₩49,132 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,425 | ₩49,519 | ₩49,158 | ₩49,405 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,226 | ₩50,248 | ₩49,866 | ₩49,866 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,158 | ₩50,348 | ₩50,158 | ₩50,333 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,547 | ₩50,640 | ₩50,293 | ₩50,293 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩50,947 | ₩50,951 | ₩50,747 | ₩50,834 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,683 | ₩50,894 | ₩50,627 | ₩50,894 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,639 | ₩50,761 | ₩50,213 | ₩50,761 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,544 | ₩49,786 | ₩49,519 | ₩49,786 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,220 | ₩50,220 | ₩49,826 | ₩49,986 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,496 | ₩50,146 | ₩49,053 | ₩49,833 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,267 | ₩50,547 | ₩50,080 | ₩50,133 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,694 | ₩50,694 | ₩50,606 | ₩50,667 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,307 | ₩50,307 | ₩50,133 | ₩50,200 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,106 | ₩50,507 | ₩50,106 | ₩50,280 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,028 | ₩51,117 | ₩50,874 | ₩50,874 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,493 | ₩51,054 | ₩50,493 | ₩51,054 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,827 | ₩50,867 | ₩50,747 | ₩50,867 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,707 | ₩50,707 | ₩50,293 | ₩50,387 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,013 | ₩50,253 | ₩49,866 | ₩50,186 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,626 | ₩49,626 | ₩49,626 | ₩49,626 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,786 | ₩49,937 | ₩49,719 | ₩49,933 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩49,919 | ₩50,145 | ₩49,919 | ₩50,060 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,520 | ₩49,652 | ₩49,520 | ₩49,652 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,813 | ₩49,813 | ₩49,586 | ₩49,672 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,053 | ₩50,267 | ₩49,732 | ₩49,833 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩49,906 | ₩49,906 | ₩49,052 | ₩49,813 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩49,946 | ₩50,120 | ₩49,866 | ₩49,979 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,347 | ₩50,387 | ₩49,839 | ₩49,954 | -0.78% | 7.2천 |
|---|