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 | ₩52,947 | ₩53,034 | ₩52,827 | ₩53,034 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,693 | ₩52,880 | ₩52,693 | ₩52,787 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,519 | ₩52,867 | ₩52,452 | ₩52,733 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,733 | ₩52,733 | ₩52,620 | ₩52,646 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,152 | ₩52,472 | ₩52,152 | ₩52,446 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,837 | ₩51,864 | ₩51,837 | ₩51,837 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,516 | ₩51,710 | ₩51,516 | ₩51,710 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,717 | ₩51,817 | ₩51,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,514 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,543 | ₩51,610 | ₩51,409 | ₩51,492 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,683 | ₩51,820 | ₩51,583 | ₩51,764 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,717 | ₩51,999 | ₩51,717 | ₩51,999 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,690 | ₩51,891 | ₩51,516 | ₩51,717 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,978 | ₩51,978 | ₩51,750 | ₩51,750 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,386 | ₩52,399 | ₩51,999 | ₩52,279 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,105 | ₩52,118 | ₩51,690 | ₩52,118 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,532 | ₩51,891 | ₩51,532 | ₩51,806 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,965 | ₩51,984 | ₩49,965 | ₩51,971 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,463 | ₩51,635 | ₩50,874 | ₩50,874 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,490 | ₩51,490 | ₩51,102 | ₩51,249 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,356 | ₩51,630 | ₩51,356 | ₩51,630 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,657 | ₩51,744 | ₩51,570 | ₩51,630 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,266 | ₩51,329 | ₩51,062 | ₩51,162 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,396 | ₩51,650 | ₩51,329 | ₩51,483 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,623 | ₩51,770 | ₩51,490 | ₩51,724 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,426 | ₩52,426 | ₩51,851 | ₩52,138 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,871 | ₩52,760 | ₩51,871 | ₩52,753 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,650 | ₩52,185 | ₩51,637 | ₩52,185 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,229 | ₩51,884 | ₩50,460 | ₩51,884 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩51,998 | ₩51,998 | ₩51,663 | ₩51,951 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,319 | ₩52,319 | ₩52,031 | ₩52,031 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,031 | ₩52,158 | ₩51,931 | ₩52,125 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,757 | ₩51,978 | ₩51,744 | ₩51,978 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,757 | ₩51,857 | ₩51,724 | ₩51,750 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,503 | ₩51,784 | ₩51,503 | ₩51,683 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,784 | ₩51,917 | ₩51,597 | ₩51,804 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,851 | ₩51,851 | ₩51,597 | ₩51,597 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,904 | ₩52,051 | ₩51,851 | ₩51,944 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,118 | ₩52,118 | ₩51,877 | ₩51,877 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,386 | ₩52,390 | ₩52,158 | ₩52,158 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,212 | ₩52,252 | ₩52,031 | ₩52,105 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,984 | ₩52,399 | ₩51,797 | ₩52,252 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,757 | ₩51,797 | ₩51,597 | ₩51,650 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,690 | ₩51,797 | ₩51,463 | ₩51,463 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,449 | ₩51,784 | ₩51,449 | ₩51,650 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,530 | ₩51,717 | ₩51,195 | ₩51,576 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,597 | ₩51,703 | ₩51,262 | ₩51,362 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,105 | ₩52,118 | ₩51,744 | ₩51,824 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,269 | ₩51,724 | ₩49,269 | ₩51,724 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,460 | ₩50,787 | ₩50,460 | ₩50,787 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,018 | ₩50,466 | ₩50,018 | ₩50,466 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,147 | ₩50,286 | ₩49,978 | ₩50,246 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,005 | ₩50,286 | ₩49,811 | ₩49,811 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,483 | ₩50,125 | ₩49,483 | ₩50,059 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,871 | ₩49,885 | ₩49,671 | ₩49,778 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,911 | ₩50,246 | ₩49,851 | ₩49,851 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,744 | ₩49,898 | ₩49,697 | ₩49,798 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,393 | ₩50,553 | ₩50,192 | ₩50,293 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,219 | ₩50,553 | ₩50,085 | ₩50,553 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,319 | ₩50,319 | ₩50,125 | ₩50,152 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,072 | ₩50,139 | ₩49,965 | ₩50,139 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,420 | ₩50,420 | ₩49,965 | ₩50,080 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,466 | ₩50,486 | ₩50,139 | ₩50,199 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,206 | ₩50,493 | ₩47,705 | ₩50,493 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,179 | ₩50,580 | ₩50,179 | ₩50,339 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,272 | ₩50,540 | ₩50,206 | ₩50,446 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,353 | ₩50,607 | ₩50,353 | ₩50,453 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,059 | ₩50,202 | ₩49,617 | ₩49,990 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,125 | ₩50,125 | ₩49,691 | ₩49,938 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,493 | ₩52,493 | ₩49,911 | ₩50,119 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,483 | ₩50,092 | ₩49,443 | ₩49,577 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,143 | ₩50,152 | ₩47,136 | ₩49,952 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,965 | ₩50,272 | ₩49,871 | ₩50,132 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,483 | ₩50,446 | ₩49,216 | ₩50,446 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,882 | ₩49,336 | ₩48,882 | ₩49,142 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,176 | ₩49,269 | ₩48,948 | ₩49,269 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,376 | ₩49,376 | ₩48,882 | ₩48,908 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,908 | ₩49,216 | ₩48,828 | ₩48,942 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,711 | ₩49,845 | ₩49,624 | ₩49,624 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,764 | ₩49,952 | ₩49,537 | ₩49,738 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩49,992 | ₩50,981 | ₩49,397 | ₩49,397 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,032 | ₩50,125 | ₩49,804 | ₩49,804 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,684 | ₩50,085 | ₩49,483 | ₩49,948 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,761 | ₩49,009 | ₩48,641 | ₩48,888 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,240 | ₩48,815 | ₩47,945 | ₩48,815 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,614 | ₩48,828 | ₩47,925 | ₩47,925 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,948 | ₩48,962 | ₩47,410 | ₩48,266 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,082 | ₩49,336 | ₩49,082 | ₩49,336 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,711 | ₩49,845 | ₩49,116 | ₩49,116 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,005 | ₩50,099 | ₩49,818 | ₩50,009 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,192 | ₩50,246 | ₩50,052 | ₩50,132 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,179 | ₩50,446 | ₩50,179 | ₩50,353 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,978 | ₩50,293 | ₩49,978 | ₩50,293 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,965 | ₩50,018 | ₩49,831 | ₩49,918 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,443 | ₩50,045 | ₩49,443 | ₩49,798 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,483 | ₩49,845 | ₩49,483 | ₩49,651 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,510 | ₩49,751 | ₩49,510 | ₩49,751 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,136 | ₩49,537 | ₩49,136 | ₩49,189 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,149 | ₩49,149 | ₩48,748 | ₩48,989 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,694 | ₩48,868 | ₩48,547 | ₩48,815 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩50,995 | ₩50,995 | ₩48,240 | ₩48,480 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,681 | ₩48,775 | ₩48,400 | ₩48,569 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,675 | ₩48,989 | ₩46,675 | ₩48,868 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,895 | ₩49,283 | ₩48,895 | ₩49,129 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,400 | ₩48,962 | ₩48,400 | ₩48,882 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,186 | ₩48,454 | ₩47,937 | ₩48,446 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,414 | ₩48,641 | ₩48,414 | ₩48,574 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,066 | ₩48,320 | ₩48,066 | ₩48,262 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,879 | ₩48,119 | ₩47,798 | ₩47,798 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,945 | ₩48,119 | ₩47,879 | ₩48,106 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,611 | ₩47,864 | ₩47,611 | ₩47,739 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,384 | ₩47,384 | ₩47,048 | ₩47,196 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,330 | ₩47,410 | ₩47,303 | ₩47,303 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,648 | ₩47,049 | ₩46,595 | ₩47,008 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,214 | ₩46,314 | ₩46,060 | ₩46,113 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,193 | ₩46,193 | ₩46,020 | ₩46,160 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,367 | ₩46,514 | ₩46,234 | ₩46,401 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,107 | ₩46,448 | ₩46,107 | ₩46,300 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,367 | ₩46,421 | ₩45,993 | ₩46,171 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,341 | ₩46,434 | ₩46,100 | ₩46,307 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,193 | ₩46,193 | ₩45,826 | ₩45,826 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,267 | ₩46,267 | ₩46,193 | ₩46,193 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,287 | ₩46,421 | ₩46,250 | ₩46,294 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,786 | ₩45,832 | ₩45,618 | ₩45,725 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,458 | ₩45,725 | ₩45,244 | ₩45,725 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,137 | ₩45,418 | ₩45,110 | ₩45,418 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,435 | ₩44,729 | ₩44,428 | ₩44,729 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,655 | ₩44,655 | ₩44,294 | ₩44,435 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,455 | ₩44,677 | ₩44,455 | ₩44,488 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,441 | ₩44,441 | ₩44,227 | ₩44,294 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,984 | ₩43,303 | ₩42,837 | ₩43,191 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,010 | ₩43,559 | ₩43,010 | ₩43,345 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,128 | ₩43,144 | ₩42,128 | ₩42,823 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,783 | ₩43,398 | ₩42,783 | ₩42,837 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,061 | ₩42,676 | ₩41,974 | ₩42,616 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,727 | ₩41,981 | ₩41,606 | ₩41,606 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,141 | ₩42,195 | ₩41,593 | ₩41,593 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,970 | ₩42,970 | ₩42,502 | ₩42,502 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,452 | ₩43,452 | ₩43,117 | ₩43,171 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,770 | ₩43,131 | ₩42,770 | ₩43,037 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,505 | ₩43,505 | ₩43,077 | ₩43,171 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩42,997 | ₩43,064 | ₩42,516 | ₩42,516 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,331 | ₩43,532 | ₩43,051 | ₩43,184 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,987 | ₩43,987 | ₩43,404 | ₩43,404 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,338 | ₩45,338 | ₩44,000 | ₩44,054 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,853 | ₩43,907 | ₩43,639 | ₩43,860 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,880 | ₩43,880 | ₩43,331 | ₩43,331 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,000 | ₩44,000 | ₩43,545 | ₩43,545 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,401 | ₩44,401 | ₩44,027 | ₩44,067 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,401 | ₩44,535 | ₩44,120 | ₩44,120 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,693 | ₩43,968 | ₩43,412 | ₩43,968 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,000 | ₩44,141 | ₩43,759 | ₩43,923 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,789 | ₩44,789 | ₩44,268 | ₩44,535 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,535 | ₩44,803 | ₩44,535 | ₩44,797 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,201 | ₩44,388 | ₩43,800 | ₩44,388 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,655 | ₩44,976 | ₩44,562 | ₩44,976 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,836 | ₩44,856 | ₩44,510 | ₩44,843 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,083 | ₩45,083 | ₩44,482 | ₩44,836 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,923 | ₩45,083 | ₩44,923 | ₩45,083 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,679 | ₩44,642 | ₩43,679 | ₩44,642 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,510 | ₩44,510 | ₩44,187 | ₩44,375 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,268 | ₩44,575 | ₩44,268 | ₩44,468 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,268 | ₩44,455 | ₩44,201 | ₩44,201 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,508 | ₩44,629 | ₩44,468 | ₩44,482 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,054 | ₩44,348 | ₩44,054 | ₩44,314 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,268 | ₩44,482 | ₩44,161 | ₩44,210 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,003 | ₩45,003 | ₩44,401 | ₩44,629 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,562 | ₩44,990 | ₩44,562 | ₩44,829 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,124 | ₩45,124 | ₩44,863 | ₩44,863 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,896 | ₩45,097 | ₩44,896 | ₩45,043 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,009 | ₩47,009 | ₩44,522 | ₩44,916 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,254 | ₩44,301 | ₩44,174 | ₩44,301 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,762 | ₩44,856 | ₩44,241 | ₩44,587 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,297 | ₩45,297 | ₩44,716 | ₩44,903 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,177 | ₩45,338 | ₩45,097 | ₩45,317 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,810 | ₩45,378 | ₩42,810 | ₩44,982 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,685 | ₩45,685 | ₩45,204 | ₩45,360 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,558 | ₩45,565 | ₩45,471 | ₩45,471 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,137 | ₩45,525 | ₩45,137 | ₩45,469 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,936 | ₩45,043 | ₩44,895 | ₩45,043 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,134 | ₩44,669 | ₩44,134 | ₩44,603 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,809 | ₩46,809 | ₩44,268 | ₩44,372 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,880 | ₩44,201 | ₩43,679 | ₩44,193 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,147 | ₩44,401 | ₩43,699 | ₩43,699 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,471 | ₩45,471 | ₩43,893 | ₩43,893 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,869 | ₩45,055 | ₩44,027 | ₩44,027 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,696 | ₩44,696 | ₩44,415 | ₩44,448 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,936 | ₩44,936 | ₩44,776 | ₩44,776 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,762 | ₩44,869 | ₩44,762 | ₩44,869 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,615 | ₩44,776 | ₩44,615 | ₩44,762 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,589 | ₩44,629 | ₩44,441 | ₩44,455 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,535 | ₩45,137 | ₩44,535 | ₩44,889 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,006 | ₩45,010 | ₩44,742 | ₩45,010 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,548 | ₩44,789 | ₩44,428 | ₩44,635 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,669 | ₩45,070 | ₩44,067 | ₩44,207 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,465 | ₩44,936 | ₩43,465 | ₩44,401 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,204 | ₩50,018 | ₩44,401 | ₩45,340 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,356 | ₩51,891 | ₩50,821 | ₩51,356 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,821 | ₩51,088 | ₩49,537 | ₩50,921 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,483 | ₩54,833 | ₩45,471 | ₩51,132 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,490 | ₩52,725 | ₩50,085 | ₩50,085 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,524 | ₩52,493 | ₩49,524 | ₩50,955 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,075 | ₩51,427 | ₩50,165 | ₩51,427 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,567 | ₩50,607 | ₩50,393 | ₩50,553 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,496 | ₩53,496 | ₩50,152 | ₩50,481 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,874 | ₩50,874 | ₩50,420 | ₩50,480 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,496 | ₩53,496 | ₩50,179 | ₩50,747 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,877 | ₩52,279 | ₩50,714 | ₩50,714 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,904 | ₩52,626 | ₩51,757 | ₩52,547 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,480 | ₩51,694 | ₩50,420 | ₩51,694 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,326 | ₩50,807 | ₩50,326 | ₩50,553 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,751 | ₩49,756 | ₩48,360 | ₩49,590 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,687 | ₩51,276 | ₩49,136 | ₩49,871 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,286 | ₩50,754 | ₩48,948 | ₩49,624 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,861 | ₩52,185 | ₩49,778 | ₩49,778 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,286 | ₩55,368 | ₩50,018 | ₩50,733 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,483 | ₩52,078 | ₩47,959 | ₩50,727 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,146 | ₩51,490 | ₩46,327 | ₩50,032 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,299 | ₩51,690 | ₩49,972 | ₩49,972 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,373 | ₩52,158 | ₩48,146 | ₩50,020 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,210 | ₩53,168 | ₩47,210 | ₩50,293 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,477 | ₩49,482 | ₩46,407 | ₩48,146 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,477 | ₩50,366 | ₩44,602 | ₩49,082 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,483 | ₩49,684 | ₩45,277 | ₩49,216 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,510 | ₩49,604 | ₩49,243 | ₩49,490 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,313 | ₩50,334 | ₩49,952 | ₩49,952 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,244 | ₩50,434 | ₩50,244 | ₩50,420 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,634 | ₩50,727 | ₩50,379 | ₩50,379 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,035 | ₩51,039 | ₩50,834 | ₩50,921 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,770 | ₩50,981 | ₩50,714 | ₩50,981 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,726 | ₩50,848 | ₩50,299 | ₩50,848 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,629 | ₩49,871 | ₩49,604 | ₩49,871 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,306 | ₩50,306 | ₩49,911 | ₩50,072 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,581 | ₩50,232 | ₩49,137 | ₩49,918 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,353 | ₩50,634 | ₩50,165 | ₩50,219 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,781 | ₩50,781 | ₩50,692 | ₩50,754 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,393 | ₩50,393 | ₩50,219 | ₩50,286 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,192 | ₩50,593 | ₩50,192 | ₩50,366 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,115 | ₩51,205 | ₩50,961 | ₩50,961 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,580 | ₩51,142 | ₩50,580 | ₩51,142 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,914 | ₩50,955 | ₩50,834 | ₩50,955 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,794 | ₩50,794 | ₩50,379 | ₩50,473 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,099 | ₩50,339 | ₩49,952 | ₩50,272 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,711 | ₩49,711 | ₩49,711 | ₩49,711 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,871 | ₩50,022 | ₩49,804 | ₩50,018 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,005 | ₩50,231 | ₩50,005 | ₩50,145 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,605 | ₩49,738 | ₩49,605 | ₩49,738 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,898 | ₩49,898 | ₩49,671 | ₩49,758 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,139 | ₩50,353 | ₩49,818 | ₩49,918 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩49,992 | ₩49,992 | ₩49,136 | ₩49,898 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,032 | ₩50,206 | ₩49,952 | ₩50,065 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,433 | ₩50,473 | ₩49,925 | ₩50,040 | -0.78% | 7.2천 |
|---|