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 | ₩52,880 | ₩52,966 | ₩52,759 | ₩52,966 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,626 | ₩52,813 | ₩52,626 | ₩52,719 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,452 | ₩52,799 | ₩52,385 | ₩52,666 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,666 | ₩52,666 | ₩52,552 | ₩52,579 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,085 | ₩52,405 | ₩52,085 | ₩52,379 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,771 | ₩51,798 | ₩51,771 | ₩51,771 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,450 | ₩51,644 | ₩51,450 | ₩51,644 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,651 | ₩51,751 | ₩51,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,448 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,477 | ₩51,544 | ₩51,344 | ₩51,426 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,617 | ₩51,754 | ₩51,517 | ₩51,697 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,651 | ₩51,933 | ₩51,651 | ₩51,933 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,624 | ₩51,824 | ₩51,450 | ₩51,651 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,911 | ₩51,911 | ₩51,684 | ₩51,684 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,319 | ₩52,332 | ₩51,933 | ₩52,212 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,038 | ₩52,051 | ₩51,624 | ₩52,051 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,466 | ₩51,824 | ₩51,466 | ₩51,740 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,901 | ₩51,918 | ₩49,901 | ₩51,905 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,397 | ₩51,569 | ₩50,809 | ₩50,809 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,424 | ₩51,424 | ₩51,036 | ₩51,183 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,290 | ₩51,564 | ₩51,290 | ₩51,564 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,591 | ₩51,677 | ₩51,504 | ₩51,564 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,201 | ₩51,263 | ₩50,996 | ₩51,096 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,330 | ₩51,584 | ₩51,263 | ₩51,417 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,557 | ₩51,704 | ₩51,424 | ₩51,657 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,359 | ₩52,359 | ₩51,784 | ₩52,071 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,804 | ₩52,693 | ₩51,804 | ₩52,686 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,584 | ₩52,118 | ₩51,571 | ₩52,118 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,163 | ₩51,818 | ₩50,395 | ₩51,818 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩51,931 | ₩51,931 | ₩51,597 | ₩51,884 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,252 | ₩52,252 | ₩51,965 | ₩51,965 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩51,965 | ₩52,092 | ₩51,864 | ₩52,058 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,691 | ₩51,911 | ₩51,677 | ₩51,911 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,691 | ₩51,791 | ₩51,657 | ₩51,684 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,437 | ₩51,718 | ₩51,437 | ₩51,617 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,718 | ₩51,851 | ₩51,531 | ₩51,738 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,784 | ₩51,784 | ₩51,531 | ₩51,531 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,838 | ₩51,985 | ₩51,784 | ₩51,878 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,051 | ₩52,051 | ₩51,811 | ₩51,811 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,319 | ₩52,323 | ₩52,092 | ₩52,092 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,145 | ₩52,185 | ₩51,965 | ₩52,038 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,918 | ₩52,332 | ₩51,731 | ₩52,185 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,691 | ₩51,731 | ₩51,531 | ₩51,584 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,624 | ₩51,731 | ₩51,397 | ₩51,397 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,384 | ₩51,718 | ₩51,384 | ₩51,584 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,464 | ₩51,651 | ₩51,130 | ₩51,510 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,531 | ₩51,637 | ₩51,197 | ₩51,297 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,038 | ₩52,051 | ₩51,677 | ₩51,758 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,206 | ₩51,657 | ₩49,206 | ₩51,657 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,395 | ₩50,722 | ₩50,395 | ₩50,722 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩49,954 | ₩50,402 | ₩49,954 | ₩50,402 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,083 | ₩50,222 | ₩49,914 | ₩50,181 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩49,941 | ₩50,222 | ₩49,747 | ₩49,747 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,420 | ₩50,061 | ₩49,420 | ₩49,995 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,808 | ₩49,821 | ₩49,607 | ₩49,714 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,848 | ₩50,181 | ₩49,787 | ₩49,787 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,681 | ₩49,834 | ₩49,634 | ₩49,734 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,328 | ₩50,489 | ₩50,128 | ₩50,228 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,155 | ₩50,489 | ₩50,021 | ₩50,489 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,255 | ₩50,255 | ₩50,061 | ₩50,088 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,008 | ₩50,075 | ₩49,901 | ₩50,075 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,355 | ₩50,355 | ₩49,901 | ₩50,016 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,402 | ₩50,422 | ₩50,075 | ₩50,135 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,141 | ₩50,429 | ₩47,644 | ₩50,429 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,115 | ₩50,515 | ₩50,115 | ₩50,275 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,208 | ₩50,475 | ₩50,141 | ₩50,382 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,288 | ₩50,542 | ₩50,288 | ₩50,389 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩49,995 | ₩50,137 | ₩49,554 | ₩49,926 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,061 | ₩50,061 | ₩49,627 | ₩49,874 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,425 | ₩52,425 | ₩49,848 | ₩50,055 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,420 | ₩50,028 | ₩49,380 | ₩49,514 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,083 | ₩50,088 | ₩47,076 | ₩49,888 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,901 | ₩50,208 | ₩49,808 | ₩50,068 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,420 | ₩50,382 | ₩49,153 | ₩50,382 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,819 | ₩49,273 | ₩48,819 | ₩49,080 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,113 | ₩49,206 | ₩48,886 | ₩49,206 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,313 | ₩49,313 | ₩48,819 | ₩48,846 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,846 | ₩49,153 | ₩48,766 | ₩48,879 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,647 | ₩49,781 | ₩49,560 | ₩49,560 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,701 | ₩49,888 | ₩49,474 | ₩49,674 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩49,928 | ₩50,916 | ₩49,333 | ₩49,333 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩49,968 | ₩50,061 | ₩49,741 | ₩49,741 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,621 | ₩50,021 | ₩49,420 | ₩49,884 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,699 | ₩48,946 | ₩48,579 | ₩48,826 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,178 | ₩48,752 | ₩47,884 | ₩48,752 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,552 | ₩48,766 | ₩47,864 | ₩47,864 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,886 | ₩48,899 | ₩47,350 | ₩48,205 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,019 | ₩49,273 | ₩49,019 | ₩49,273 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,647 | ₩49,781 | ₩49,053 | ₩49,053 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩49,941 | ₩50,035 | ₩49,754 | ₩49,945 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,128 | ₩50,181 | ₩49,988 | ₩50,068 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,115 | ₩50,382 | ₩50,115 | ₩50,288 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,914 | ₩50,228 | ₩49,914 | ₩50,228 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,901 | ₩49,954 | ₩49,767 | ₩49,854 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,380 | ₩49,981 | ₩49,380 | ₩49,734 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,420 | ₩49,781 | ₩49,420 | ₩49,587 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,447 | ₩49,687 | ₩49,447 | ₩49,687 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,073 | ₩49,474 | ₩49,073 | ₩49,126 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,086 | ₩49,086 | ₩48,686 | ₩48,926 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,632 | ₩48,806 | ₩48,485 | ₩48,752 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩50,929 | ₩50,929 | ₩48,178 | ₩48,418 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,619 | ₩48,712 | ₩48,338 | ₩48,507 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,615 | ₩48,926 | ₩46,615 | ₩48,806 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,832 | ₩49,220 | ₩48,832 | ₩49,066 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,338 | ₩48,899 | ₩48,338 | ₩48,819 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,125 | ₩48,392 | ₩47,876 | ₩48,384 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,352 | ₩48,579 | ₩48,352 | ₩48,512 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,004 | ₩48,258 | ₩48,004 | ₩48,201 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,817 | ₩48,058 | ₩47,737 | ₩47,737 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,884 | ₩48,058 | ₩47,817 | ₩48,044 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,550 | ₩47,803 | ₩47,550 | ₩47,678 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,323 | ₩47,323 | ₩46,988 | ₩47,136 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,270 | ₩47,350 | ₩47,243 | ₩47,243 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,589 | ₩46,989 | ₩46,535 | ₩46,948 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,154 | ₩46,255 | ₩46,001 | ₩46,054 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,134 | ₩46,134 | ₩45,961 | ₩46,101 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,308 | ₩46,455 | ₩46,174 | ₩46,341 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,048 | ₩46,388 | ₩46,048 | ₩46,241 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,308 | ₩46,361 | ₩45,934 | ₩46,112 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,281 | ₩46,375 | ₩46,041 | ₩46,248 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,134 | ₩46,134 | ₩45,767 | ₩45,767 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,208 | ₩46,208 | ₩46,134 | ₩46,134 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,228 | ₩46,361 | ₩46,190 | ₩46,235 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,727 | ₩45,774 | ₩45,560 | ₩45,667 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,400 | ₩45,667 | ₩45,186 | ₩45,667 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,079 | ₩45,360 | ₩45,052 | ₩45,360 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,378 | ₩44,672 | ₩44,371 | ₩44,672 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,598 | ₩44,598 | ₩44,238 | ₩44,378 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,398 | ₩44,620 | ₩44,398 | ₩44,431 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,385 | ₩44,385 | ₩44,171 | ₩44,238 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,929 | ₩43,248 | ₩42,782 | ₩43,136 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩42,955 | ₩43,503 | ₩42,955 | ₩43,289 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,074 | ₩43,089 | ₩42,074 | ₩42,768 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,728 | ₩43,343 | ₩42,728 | ₩42,782 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,007 | ₩42,622 | ₩41,920 | ₩42,561 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,673 | ₩41,927 | ₩41,553 | ₩41,553 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,087 | ₩42,141 | ₩41,540 | ₩41,540 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,915 | ₩42,915 | ₩42,448 | ₩42,448 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,396 | ₩43,396 | ₩43,062 | ₩43,116 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,715 | ₩43,076 | ₩42,715 | ₩42,982 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,450 | ₩43,450 | ₩43,022 | ₩43,116 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩42,942 | ₩43,009 | ₩42,461 | ₩42,461 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,276 | ₩43,476 | ₩42,996 | ₩43,129 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,931 | ₩43,931 | ₩43,348 | ₩43,348 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,280 | ₩45,280 | ₩43,944 | ₩43,997 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,797 | ₩43,850 | ₩43,583 | ₩43,804 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,824 | ₩43,824 | ₩43,276 | ₩43,276 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩43,944 | ₩43,944 | ₩43,490 | ₩43,490 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,345 | ₩44,345 | ₩43,971 | ₩44,011 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,345 | ₩44,478 | ₩44,064 | ₩44,064 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,637 | ₩43,912 | ₩43,356 | ₩43,912 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩43,944 | ₩44,084 | ₩43,703 | ₩43,866 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,732 | ₩44,732 | ₩44,211 | ₩44,478 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,478 | ₩44,745 | ₩44,478 | ₩44,740 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,144 | ₩44,331 | ₩43,744 | ₩44,331 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,598 | ₩44,919 | ₩44,505 | ₩44,919 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,779 | ₩44,799 | ₩44,453 | ₩44,785 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,026 | ₩45,026 | ₩44,425 | ₩44,779 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,865 | ₩45,026 | ₩44,865 | ₩45,026 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,623 | ₩44,585 | ₩43,623 | ₩44,585 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,453 | ₩44,453 | ₩44,131 | ₩44,318 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,211 | ₩44,518 | ₩44,211 | ₩44,411 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,211 | ₩44,398 | ₩44,144 | ₩44,144 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,451 | ₩44,572 | ₩44,411 | ₩44,425 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩43,997 | ₩44,291 | ₩43,997 | ₩44,258 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,211 | ₩44,425 | ₩44,104 | ₩44,154 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩44,946 | ₩44,946 | ₩44,345 | ₩44,572 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,505 | ₩44,932 | ₩44,505 | ₩44,772 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,066 | ₩45,066 | ₩44,805 | ₩44,805 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,839 | ₩45,039 | ₩44,839 | ₩44,986 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩46,949 | ₩46,949 | ₩44,465 | ₩44,859 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,198 | ₩44,244 | ₩44,118 | ₩44,244 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,705 | ₩44,799 | ₩44,184 | ₩44,530 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,239 | ₩45,239 | ₩44,658 | ₩44,845 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,119 | ₩45,280 | ₩45,039 | ₩45,260 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,755 | ₩45,320 | ₩42,755 | ₩44,924 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,627 | ₩45,627 | ₩45,146 | ₩45,302 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,500 | ₩45,507 | ₩45,413 | ₩45,413 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,079 | ₩45,467 | ₩45,079 | ₩45,410 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,879 | ₩44,986 | ₩44,837 | ₩44,986 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,077 | ₩44,612 | ₩44,077 | ₩44,546 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,749 | ₩46,749 | ₩44,211 | ₩44,315 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,824 | ₩44,144 | ₩43,623 | ₩44,136 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,091 | ₩44,345 | ₩43,643 | ₩43,643 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,413 | ₩45,413 | ₩43,837 | ₩43,837 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,812 | ₩44,998 | ₩43,971 | ₩43,971 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,638 | ₩44,638 | ₩44,358 | ₩44,391 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,879 | ₩44,879 | ₩44,719 | ₩44,719 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,705 | ₩44,812 | ₩44,705 | ₩44,812 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,558 | ₩44,719 | ₩44,558 | ₩44,705 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,532 | ₩44,572 | ₩44,385 | ₩44,398 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,478 | ₩45,079 | ₩44,478 | ₩44,832 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩44,948 | ₩44,952 | ₩44,685 | ₩44,952 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,492 | ₩44,732 | ₩44,371 | ₩44,578 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,612 | ₩45,012 | ₩44,011 | ₩44,151 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,410 | ₩44,879 | ₩43,410 | ₩44,345 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,146 | ₩49,954 | ₩44,345 | ₩45,282 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,290 | ₩51,824 | ₩50,756 | ₩51,290 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,756 | ₩51,023 | ₩49,474 | ₩50,856 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,420 | ₩54,763 | ₩45,413 | ₩51,067 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,424 | ₩52,658 | ₩50,021 | ₩50,021 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,460 | ₩52,425 | ₩49,460 | ₩50,889 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,010 | ₩51,361 | ₩50,101 | ₩51,361 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,502 | ₩50,542 | ₩50,328 | ₩50,489 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,427 | ₩53,427 | ₩50,088 | ₩50,417 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,809 | ₩50,809 | ₩50,355 | ₩50,415 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,427 | ₩53,427 | ₩50,115 | ₩50,682 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,811 | ₩52,212 | ₩50,649 | ₩50,649 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,838 | ₩52,559 | ₩51,691 | ₩52,480 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,415 | ₩51,628 | ₩50,355 | ₩51,628 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,262 | ₩50,742 | ₩50,262 | ₩50,489 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,687 | ₩49,693 | ₩48,298 | ₩49,527 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,622 | ₩51,210 | ₩49,073 | ₩49,808 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,222 | ₩50,689 | ₩48,886 | ₩49,560 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,796 | ₩52,118 | ₩49,714 | ₩49,714 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,222 | ₩55,297 | ₩49,954 | ₩50,668 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,420 | ₩52,011 | ₩47,897 | ₩50,662 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,084 | ₩51,424 | ₩46,268 | ₩49,968 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,235 | ₩51,624 | ₩49,908 | ₩49,908 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,312 | ₩52,092 | ₩48,084 | ₩49,956 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,150 | ₩53,100 | ₩47,150 | ₩50,228 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,417 | ₩49,419 | ₩46,348 | ₩48,084 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,417 | ₩50,302 | ₩44,545 | ₩49,019 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,420 | ₩49,621 | ₩45,219 | ₩49,153 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,447 | ₩49,540 | ₩49,180 | ₩49,427 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,248 | ₩50,270 | ₩49,888 | ₩49,888 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,180 | ₩50,370 | ₩50,180 | ₩50,355 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,569 | ₩50,662 | ₩50,315 | ₩50,315 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩50,970 | ₩50,974 | ₩50,769 | ₩50,856 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,705 | ₩50,916 | ₩50,649 | ₩50,916 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,661 | ₩50,783 | ₩50,235 | ₩50,783 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,566 | ₩49,808 | ₩49,540 | ₩49,808 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,242 | ₩50,242 | ₩49,848 | ₩50,008 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,518 | ₩50,168 | ₩49,074 | ₩49,854 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,288 | ₩50,569 | ₩50,101 | ₩50,155 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,716 | ₩50,716 | ₩50,628 | ₩50,689 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,328 | ₩50,328 | ₩50,155 | ₩50,222 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,128 | ₩50,529 | ₩50,128 | ₩50,302 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,050 | ₩51,139 | ₩50,896 | ₩50,896 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,515 | ₩51,076 | ₩50,515 | ₩51,076 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,849 | ₩50,889 | ₩50,769 | ₩50,889 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,729 | ₩50,729 | ₩50,315 | ₩50,409 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,035 | ₩50,275 | ₩49,888 | ₩50,208 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,647 | ₩49,647 | ₩49,647 | ₩49,647 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,808 | ₩49,958 | ₩49,741 | ₩49,954 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩49,941 | ₩50,167 | ₩49,941 | ₩50,081 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,542 | ₩49,674 | ₩49,542 | ₩49,674 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,834 | ₩49,834 | ₩49,607 | ₩49,694 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,075 | ₩50,288 | ₩49,754 | ₩49,854 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩49,928 | ₩49,928 | ₩49,073 | ₩49,834 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩49,968 | ₩50,141 | ₩49,888 | ₩50,001 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,368 | ₩50,409 | ₩49,861 | ₩49,976 | -0.78% | 7.2천 |
|---|