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 | ₩52,997 | ₩53,084 | ₩52,876 | ₩53,084 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,742 | ₩52,930 | ₩52,742 | ₩52,836 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,568 | ₩52,916 | ₩52,501 | ₩52,783 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,783 | ₩52,783 | ₩52,669 | ₩52,696 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,200 | ₩52,522 | ₩52,200 | ₩52,495 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,886 | ₩51,912 | ₩51,886 | ₩51,886 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,564 | ₩51,759 | ₩51,564 | ₩51,759 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,765 | ₩51,866 | ₩51,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,562 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,591 | ₩51,658 | ₩51,457 | ₩51,540 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,732 | ₩51,868 | ₩51,631 | ₩51,812 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,765 | ₩52,048 | ₩51,765 | ₩52,048 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,738 | ₩51,939 | ₩51,564 | ₩51,765 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩52,026 | ₩52,026 | ₩51,799 | ₩51,799 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,435 | ₩52,448 | ₩52,048 | ₩52,327 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,153 | ₩52,167 | ₩51,738 | ₩52,167 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,580 | ₩51,939 | ₩51,580 | ₩51,855 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩50,012 | ₩52,033 | ₩50,012 | ₩52,020 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,511 | ₩51,684 | ₩50,922 | ₩50,922 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,538 | ₩51,538 | ₩51,149 | ₩51,297 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,404 | ₩51,678 | ₩51,404 | ₩51,678 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,705 | ₩51,792 | ₩51,618 | ₩51,678 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,314 | ₩51,377 | ₩51,109 | ₩51,210 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,444 | ₩51,698 | ₩51,377 | ₩51,531 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,672 | ₩51,819 | ₩51,538 | ₩51,772 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,475 | ₩52,475 | ₩51,899 | ₩52,187 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,919 | ₩52,809 | ₩51,919 | ₩52,803 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,698 | ₩52,234 | ₩51,685 | ₩52,234 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,277 | ₩51,933 | ₩50,507 | ₩51,933 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩52,046 | ₩52,046 | ₩51,712 | ₩51,999 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,368 | ₩52,368 | ₩52,080 | ₩52,080 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,080 | ₩52,207 | ₩51,979 | ₩52,173 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,805 | ₩52,026 | ₩51,792 | ₩52,026 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,805 | ₩51,906 | ₩51,772 | ₩51,799 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,551 | ₩51,832 | ₩51,551 | ₩51,732 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,832 | ₩51,966 | ₩51,645 | ₩51,852 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,899 | ₩51,899 | ₩51,645 | ₩51,645 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,953 | ₩52,100 | ₩51,899 | ₩51,993 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,167 | ₩52,167 | ₩51,926 | ₩51,926 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,435 | ₩52,439 | ₩52,207 | ₩52,207 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,261 | ₩52,301 | ₩52,080 | ₩52,153 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩52,033 | ₩52,448 | ₩51,846 | ₩52,301 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,805 | ₩51,846 | ₩51,645 | ₩51,698 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,738 | ₩51,846 | ₩51,511 | ₩51,511 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,497 | ₩51,832 | ₩51,497 | ₩51,698 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,578 | ₩51,765 | ₩51,243 | ₩51,625 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,645 | ₩51,752 | ₩51,310 | ₩51,410 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,153 | ₩52,167 | ₩51,792 | ₩51,872 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,315 | ₩51,772 | ₩49,315 | ₩51,772 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,507 | ₩50,835 | ₩50,507 | ₩50,835 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,065 | ₩50,514 | ₩50,065 | ₩50,514 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,194 | ₩50,333 | ₩50,025 | ₩50,293 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,052 | ₩50,333 | ₩49,858 | ₩49,858 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,530 | ₩50,172 | ₩49,530 | ₩50,105 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,918 | ₩49,931 | ₩49,717 | ₩49,824 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,958 | ₩50,293 | ₩49,898 | ₩49,898 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,791 | ₩49,945 | ₩49,744 | ₩49,844 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,440 | ₩50,601 | ₩50,239 | ₩50,340 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,266 | ₩50,601 | ₩50,132 | ₩50,601 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,366 | ₩50,366 | ₩50,172 | ₩50,199 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,119 | ₩50,186 | ₩50,012 | ₩50,186 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,467 | ₩50,467 | ₩50,012 | ₩50,127 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,514 | ₩50,534 | ₩50,186 | ₩50,246 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,253 | ₩50,540 | ₩47,749 | ₩50,540 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,226 | ₩50,627 | ₩50,226 | ₩50,386 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,319 | ₩50,587 | ₩50,253 | ₩50,494 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,400 | ₩50,654 | ₩50,400 | ₩50,500 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,105 | ₩50,249 | ₩49,664 | ₩50,037 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,172 | ₩50,172 | ₩49,737 | ₩49,985 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,542 | ₩52,542 | ₩49,958 | ₩50,166 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,530 | ₩50,139 | ₩49,490 | ₩49,623 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,187 | ₩50,199 | ₩47,180 | ₩49,998 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩50,012 | ₩50,319 | ₩49,918 | ₩50,179 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,530 | ₩50,494 | ₩49,262 | ₩50,494 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,927 | ₩49,382 | ₩48,927 | ₩49,188 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,222 | ₩49,315 | ₩48,994 | ₩49,315 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,423 | ₩49,423 | ₩48,927 | ₩48,954 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,954 | ₩49,262 | ₩48,874 | ₩48,988 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,757 | ₩49,891 | ₩49,670 | ₩49,670 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,811 | ₩49,998 | ₩49,583 | ₩49,784 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩50,038 | ₩51,029 | ₩49,443 | ₩49,443 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,079 | ₩50,172 | ₩49,851 | ₩49,851 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,730 | ₩50,132 | ₩49,530 | ₩49,994 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,807 | ₩49,054 | ₩48,686 | ₩48,934 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,285 | ₩48,860 | ₩47,990 | ₩48,860 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,660 | ₩48,874 | ₩47,970 | ₩47,970 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,994 | ₩49,008 | ₩47,455 | ₩48,312 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,128 | ₩49,382 | ₩49,128 | ₩49,382 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,757 | ₩49,891 | ₩49,162 | ₩49,162 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,052 | ₩50,145 | ₩49,864 | ₩50,056 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,239 | ₩50,293 | ₩50,099 | ₩50,179 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,226 | ₩50,494 | ₩50,226 | ₩50,400 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩50,025 | ₩50,340 | ₩50,025 | ₩50,340 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩50,012 | ₩50,065 | ₩49,878 | ₩49,965 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,490 | ₩50,092 | ₩49,490 | ₩49,844 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,530 | ₩49,891 | ₩49,530 | ₩49,697 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,556 | ₩49,797 | ₩49,556 | ₩49,797 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,182 | ₩49,583 | ₩49,182 | ₩49,235 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,195 | ₩49,195 | ₩48,793 | ₩49,034 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,740 | ₩48,914 | ₩48,593 | ₩48,860 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩51,042 | ₩51,042 | ₩48,285 | ₩48,526 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,726 | ₩48,820 | ₩48,445 | ₩48,614 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,719 | ₩49,034 | ₩46,719 | ₩48,914 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,941 | ₩49,329 | ₩48,941 | ₩49,175 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,445 | ₩49,008 | ₩48,445 | ₩48,927 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,231 | ₩48,499 | ₩47,982 | ₩48,491 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,459 | ₩48,686 | ₩48,459 | ₩48,619 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,111 | ₩48,365 | ₩48,111 | ₩48,308 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,923 | ₩48,164 | ₩47,843 | ₩47,843 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,990 | ₩48,164 | ₩47,923 | ₩48,151 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,656 | ₩47,909 | ₩47,656 | ₩47,784 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,428 | ₩47,428 | ₩47,092 | ₩47,241 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,374 | ₩47,455 | ₩47,348 | ₩47,348 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,692 | ₩47,093 | ₩46,638 | ₩47,052 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,257 | ₩46,357 | ₩46,103 | ₩46,156 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,237 | ₩46,237 | ₩46,063 | ₩46,203 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,411 | ₩46,558 | ₩46,277 | ₩46,444 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,150 | ₩46,491 | ₩46,150 | ₩46,344 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,411 | ₩46,464 | ₩46,036 | ₩46,214 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,384 | ₩46,478 | ₩46,143 | ₩46,350 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,237 | ₩46,237 | ₩45,868 | ₩45,868 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,310 | ₩46,310 | ₩46,237 | ₩46,237 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,330 | ₩46,464 | ₩46,293 | ₩46,337 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,828 | ₩45,875 | ₩45,661 | ₩45,768 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,500 | ₩45,768 | ₩45,286 | ₩45,768 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,179 | ₩45,460 | ₩45,152 | ₩45,460 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,476 | ₩44,771 | ₩44,470 | ₩44,771 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,697 | ₩44,697 | ₩44,336 | ₩44,476 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,496 | ₩44,719 | ₩44,496 | ₩44,530 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,483 | ₩44,483 | ₩44,269 | ₩44,336 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩43,024 | ₩43,344 | ₩42,877 | ₩43,231 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,051 | ₩43,600 | ₩43,051 | ₩43,385 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,167 | ₩43,185 | ₩42,167 | ₩42,863 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,823 | ₩43,439 | ₩42,823 | ₩42,877 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,100 | ₩42,716 | ₩42,013 | ₩42,656 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,766 | ₩42,020 | ₩41,645 | ₩41,645 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,181 | ₩42,234 | ₩41,632 | ₩41,632 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩43,011 | ₩43,011 | ₩42,542 | ₩42,542 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,492 | ₩43,492 | ₩43,158 | ₩43,211 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,810 | ₩43,171 | ₩42,810 | ₩43,077 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,546 | ₩43,546 | ₩43,118 | ₩43,211 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩43,037 | ₩43,104 | ₩42,555 | ₩42,555 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,372 | ₩43,573 | ₩43,091 | ₩43,225 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩44,028 | ₩44,028 | ₩43,444 | ₩43,444 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,380 | ₩45,380 | ₩44,041 | ₩44,095 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,894 | ₩43,948 | ₩43,680 | ₩43,901 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,921 | ₩43,921 | ₩43,372 | ₩43,372 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,041 | ₩44,041 | ₩43,586 | ₩43,586 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,443 | ₩44,443 | ₩44,068 | ₩44,108 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,443 | ₩44,577 | ₩44,162 | ₩44,162 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,733 | ₩44,009 | ₩43,452 | ₩44,009 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,041 | ₩44,182 | ₩43,800 | ₩43,964 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,831 | ₩44,831 | ₩44,309 | ₩44,577 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,577 | ₩44,844 | ₩44,577 | ₩44,839 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,242 | ₩44,429 | ₩43,840 | ₩44,429 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,697 | ₩45,018 | ₩44,603 | ₩45,018 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,878 | ₩44,898 | ₩44,551 | ₩44,885 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,126 | ₩45,126 | ₩44,523 | ₩44,878 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,965 | ₩45,126 | ₩44,965 | ₩45,126 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,720 | ₩44,684 | ₩43,720 | ₩44,684 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,551 | ₩44,551 | ₩44,229 | ₩44,416 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,309 | ₩44,617 | ₩44,309 | ₩44,510 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,309 | ₩44,496 | ₩44,242 | ₩44,242 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,550 | ₩44,670 | ₩44,510 | ₩44,523 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,095 | ₩44,389 | ₩44,095 | ₩44,356 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,309 | ₩44,523 | ₩44,202 | ₩44,251 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,045 | ₩45,045 | ₩44,443 | ₩44,670 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,603 | ₩45,032 | ₩44,603 | ₩44,871 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,166 | ₩45,166 | ₩44,905 | ₩44,905 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,938 | ₩45,139 | ₩44,938 | ₩45,085 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,053 | ₩47,053 | ₩44,563 | ₩44,958 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,296 | ₩44,342 | ₩44,215 | ₩44,342 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,804 | ₩44,898 | ₩44,282 | ₩44,629 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,340 | ₩45,340 | ₩44,757 | ₩44,945 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,219 | ₩45,380 | ₩45,139 | ₩45,360 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,850 | ₩45,420 | ₩42,850 | ₩45,024 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,728 | ₩45,728 | ₩45,246 | ₩45,403 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,601 | ₩45,607 | ₩45,514 | ₩45,514 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,179 | ₩45,567 | ₩45,179 | ₩45,511 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,978 | ₩45,085 | ₩44,937 | ₩45,085 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,175 | ₩44,711 | ₩44,175 | ₩44,645 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,852 | ₩46,852 | ₩44,309 | ₩44,413 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,921 | ₩44,242 | ₩43,720 | ₩44,234 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,189 | ₩44,443 | ₩43,740 | ₩43,740 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,514 | ₩45,514 | ₩43,934 | ₩43,934 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,911 | ₩45,097 | ₩44,068 | ₩44,068 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,737 | ₩44,737 | ₩44,456 | ₩44,490 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,978 | ₩44,978 | ₩44,818 | ₩44,818 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,804 | ₩44,911 | ₩44,804 | ₩44,911 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,657 | ₩44,818 | ₩44,657 | ₩44,804 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,630 | ₩44,670 | ₩44,483 | ₩44,496 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,577 | ₩45,179 | ₩44,577 | ₩44,931 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,048 | ₩45,052 | ₩44,784 | ₩45,052 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,590 | ₩44,831 | ₩44,470 | ₩44,677 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,711 | ₩45,112 | ₩44,108 | ₩44,249 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,506 | ₩44,978 | ₩43,506 | ₩44,443 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,246 | ₩50,065 | ₩44,443 | ₩45,383 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,404 | ₩51,939 | ₩50,868 | ₩51,404 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,868 | ₩51,136 | ₩49,583 | ₩50,969 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,530 | ₩54,884 | ₩45,514 | ₩51,180 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,538 | ₩52,775 | ₩50,132 | ₩50,132 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,570 | ₩52,542 | ₩49,570 | ₩51,002 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,123 | ₩51,475 | ₩50,212 | ₩51,475 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,614 | ₩50,654 | ₩50,440 | ₩50,601 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,546 | ₩53,546 | ₩50,199 | ₩50,528 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,922 | ₩50,922 | ₩50,467 | ₩50,527 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,546 | ₩53,546 | ₩50,226 | ₩50,795 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,926 | ₩52,327 | ₩50,761 | ₩50,761 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,953 | ₩52,675 | ₩51,805 | ₩52,597 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,527 | ₩51,742 | ₩50,467 | ₩51,742 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,373 | ₩50,855 | ₩50,373 | ₩50,601 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,797 | ₩49,803 | ₩48,405 | ₩49,637 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,734 | ₩51,323 | ₩49,182 | ₩49,918 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,333 | ₩50,801 | ₩48,994 | ₩49,670 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,908 | ₩52,234 | ₩49,824 | ₩49,824 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,333 | ₩55,420 | ₩50,065 | ₩50,780 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,530 | ₩52,127 | ₩48,004 | ₩50,775 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,191 | ₩51,538 | ₩46,370 | ₩50,079 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,346 | ₩51,738 | ₩50,018 | ₩50,018 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,419 | ₩52,207 | ₩48,191 | ₩50,066 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,254 | ₩53,218 | ₩47,254 | ₩50,340 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,522 | ₩49,528 | ₩46,451 | ₩48,191 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,522 | ₩50,413 | ₩44,644 | ₩49,128 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,530 | ₩49,730 | ₩45,320 | ₩49,262 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,556 | ₩49,650 | ₩49,289 | ₩49,536 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,360 | ₩50,381 | ₩49,998 | ₩49,998 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,291 | ₩50,481 | ₩50,291 | ₩50,467 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,681 | ₩50,775 | ₩50,427 | ₩50,427 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,083 | ₩51,087 | ₩50,882 | ₩50,969 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,817 | ₩51,029 | ₩50,761 | ₩51,029 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,773 | ₩50,895 | ₩50,346 | ₩50,895 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,676 | ₩49,918 | ₩49,650 | ₩49,918 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,353 | ₩50,353 | ₩49,958 | ₩50,119 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,627 | ₩50,279 | ₩49,183 | ₩49,965 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,400 | ₩50,681 | ₩50,212 | ₩50,266 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,828 | ₩50,828 | ₩50,740 | ₩50,801 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,440 | ₩50,440 | ₩50,266 | ₩50,333 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,239 | ₩50,641 | ₩50,239 | ₩50,413 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,163 | ₩51,253 | ₩51,009 | ₩51,009 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,627 | ₩51,190 | ₩50,627 | ₩51,190 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,962 | ₩51,002 | ₩50,882 | ₩51,002 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,842 | ₩50,842 | ₩50,427 | ₩50,520 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,145 | ₩50,386 | ₩49,998 | ₩50,319 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,757 | ₩49,757 | ₩49,757 | ₩49,757 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,918 | ₩50,069 | ₩49,851 | ₩50,065 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,052 | ₩50,278 | ₩50,052 | ₩50,192 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,651 | ₩49,784 | ₩49,651 | ₩49,784 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,945 | ₩49,945 | ₩49,717 | ₩49,804 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,186 | ₩50,400 | ₩49,864 | ₩49,965 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩50,038 | ₩50,038 | ₩49,182 | ₩49,945 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,079 | ₩50,253 | ₩49,998 | ₩50,112 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,480 | ₩50,520 | ₩49,971 | ₩50,087 | -0.78% | 7.2천 |
|---|