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 | ₩53,114 | ₩53,201 | ₩52,993 | ₩53,201 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,859 | ₩53,046 | ₩52,859 | ₩52,953 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,684 | ₩53,033 | ₩52,617 | ₩52,899 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,899 | ₩52,899 | ₩52,785 | ₩52,812 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,315 | ₩52,637 | ₩52,315 | ₩52,610 | +0.56% | 3.9천 |
| 2026.10.02 | ₩52,000 | ₩52,027 | ₩52,000 | ₩52,000 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,678 | ₩51,873 | ₩51,678 | ₩51,873 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,879 | ₩51,980 | ₩51,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,675 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,705 | ₩51,772 | ₩51,571 | ₩51,654 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,846 | ₩51,983 | ₩51,745 | ₩51,926 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,879 | ₩52,162 | ₩51,879 | ₩52,162 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,852 | ₩52,054 | ₩51,678 | ₩51,879 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩52,141 | ₩52,141 | ₩51,913 | ₩51,913 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,550 | ₩52,563 | ₩52,162 | ₩52,443 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,268 | ₩52,282 | ₩51,852 | ₩52,282 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,694 | ₩52,054 | ₩51,694 | ₩51,969 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩50,122 | ₩52,148 | ₩50,122 | ₩52,134 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,624 | ₩51,797 | ₩51,034 | ₩51,034 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,651 | ₩51,651 | ₩51,262 | ₩51,410 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,517 | ₩51,792 | ₩51,517 | ₩51,792 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,819 | ₩51,906 | ₩51,732 | ₩51,792 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,427 | ₩51,490 | ₩51,222 | ₩51,323 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,557 | ₩51,812 | ₩51,490 | ₩51,645 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,785 | ₩51,933 | ₩51,651 | ₩51,886 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,590 | ₩52,590 | ₩52,013 | ₩52,302 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩52,034 | ₩52,926 | ₩52,034 | ₩52,919 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,812 | ₩52,349 | ₩51,799 | ₩52,349 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,390 | ₩52,047 | ₩50,618 | ₩52,047 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩52,161 | ₩52,161 | ₩51,826 | ₩52,114 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,483 | ₩52,483 | ₩52,195 | ₩52,195 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,195 | ₩52,322 | ₩52,094 | ₩52,288 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,920 | ₩52,141 | ₩51,906 | ₩52,141 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,920 | ₩52,020 | ₩51,886 | ₩51,913 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,665 | ₩51,946 | ₩51,665 | ₩51,846 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,946 | ₩52,081 | ₩51,759 | ₩51,966 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩52,013 | ₩52,013 | ₩51,759 | ₩51,759 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩52,067 | ₩52,215 | ₩52,013 | ₩52,107 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,282 | ₩52,282 | ₩52,040 | ₩52,040 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,550 | ₩52,554 | ₩52,322 | ₩52,322 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,376 | ₩52,416 | ₩52,195 | ₩52,268 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩52,148 | ₩52,563 | ₩51,960 | ₩52,416 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,920 | ₩51,960 | ₩51,759 | ₩51,812 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,852 | ₩51,960 | ₩51,624 | ₩51,624 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,611 | ₩51,946 | ₩51,611 | ₩51,812 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,691 | ₩51,879 | ₩51,356 | ₩51,738 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,759 | ₩51,866 | ₩51,423 | ₩51,524 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,268 | ₩52,282 | ₩51,906 | ₩51,987 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,424 | ₩51,886 | ₩49,424 | ₩51,886 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,618 | ₩50,947 | ₩50,618 | ₩50,947 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,175 | ₩50,625 | ₩50,175 | ₩50,625 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,304 | ₩50,444 | ₩50,135 | ₩50,404 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,162 | ₩50,444 | ₩49,968 | ₩49,968 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,639 | ₩50,283 | ₩49,639 | ₩50,216 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩50,028 | ₩50,041 | ₩49,827 | ₩49,934 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩50,068 | ₩50,404 | ₩50,008 | ₩50,008 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,900 | ₩50,055 | ₩49,853 | ₩49,954 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,551 | ₩50,712 | ₩50,350 | ₩50,450 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,377 | ₩50,712 | ₩50,243 | ₩50,712 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,477 | ₩50,477 | ₩50,283 | ₩50,310 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,229 | ₩50,296 | ₩50,122 | ₩50,296 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,578 | ₩50,578 | ₩50,122 | ₩50,237 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,625 | ₩50,645 | ₩50,296 | ₩50,357 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,363 | ₩50,652 | ₩47,855 | ₩50,652 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,336 | ₩50,739 | ₩50,336 | ₩50,497 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,430 | ₩50,699 | ₩50,363 | ₩50,605 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,511 | ₩50,766 | ₩50,511 | ₩50,611 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,216 | ₩50,359 | ₩49,773 | ₩50,147 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,283 | ₩50,283 | ₩49,847 | ₩50,095 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,657 | ₩52,657 | ₩50,068 | ₩50,276 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,639 | ₩50,249 | ₩49,599 | ₩49,733 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,291 | ₩50,310 | ₩47,284 | ₩50,108 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩50,122 | ₩50,430 | ₩50,028 | ₩50,290 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,639 | ₩50,605 | ₩49,371 | ₩50,605 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩49,035 | ₩49,491 | ₩49,035 | ₩49,297 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,330 | ₩49,424 | ₩49,102 | ₩49,424 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,532 | ₩49,532 | ₩49,035 | ₩49,062 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩49,062 | ₩49,371 | ₩48,981 | ₩49,095 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,867 | ₩50,001 | ₩49,780 | ₩49,780 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,921 | ₩50,108 | ₩49,692 | ₩49,894 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩50,149 | ₩51,141 | ₩49,552 | ₩49,552 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,189 | ₩50,283 | ₩49,961 | ₩49,961 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,840 | ₩50,243 | ₩49,639 | ₩50,104 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,914 | ₩49,163 | ₩48,794 | ₩49,042 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,391 | ₩48,968 | ₩48,096 | ₩48,968 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,767 | ₩48,981 | ₩48,076 | ₩48,076 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩49,102 | ₩49,116 | ₩47,559 | ₩48,418 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,236 | ₩49,491 | ₩49,236 | ₩49,491 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,867 | ₩50,001 | ₩49,270 | ₩49,270 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,162 | ₩50,256 | ₩49,974 | ₩50,166 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,350 | ₩50,404 | ₩50,209 | ₩50,290 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,336 | ₩50,605 | ₩50,336 | ₩50,511 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩50,135 | ₩50,450 | ₩50,135 | ₩50,450 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩50,122 | ₩50,175 | ₩49,988 | ₩50,075 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,599 | ₩50,202 | ₩49,599 | ₩49,954 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,639 | ₩50,001 | ₩49,639 | ₩49,807 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,666 | ₩49,907 | ₩49,666 | ₩49,907 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,290 | ₩49,692 | ₩49,290 | ₩49,344 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,303 | ₩49,303 | ₩48,901 | ₩49,142 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,847 | ₩49,022 | ₩48,700 | ₩48,968 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩51,155 | ₩51,155 | ₩48,391 | ₩48,633 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,834 | ₩48,928 | ₩48,552 | ₩48,721 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,821 | ₩49,142 | ₩46,821 | ₩49,022 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩49,049 | ₩49,438 | ₩49,049 | ₩49,283 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,552 | ₩49,116 | ₩48,552 | ₩49,035 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,337 | ₩48,606 | ₩48,088 | ₩48,598 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,566 | ₩48,794 | ₩48,566 | ₩48,727 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,217 | ₩48,472 | ₩48,217 | ₩48,414 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩48,029 | ₩48,270 | ₩47,948 | ₩47,948 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩48,096 | ₩48,270 | ₩48,029 | ₩48,257 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,761 | ₩48,014 | ₩47,761 | ₩47,889 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,533 | ₩47,533 | ₩47,196 | ₩47,345 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,479 | ₩47,559 | ₩47,452 | ₩47,452 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,795 | ₩47,197 | ₩46,741 | ₩47,156 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,359 | ₩46,459 | ₩46,204 | ₩46,258 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,339 | ₩46,339 | ₩46,164 | ₩46,305 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,513 | ₩46,660 | ₩46,379 | ₩46,546 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,251 | ₩46,593 | ₩46,251 | ₩46,446 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,513 | ₩46,567 | ₩46,137 | ₩46,316 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,486 | ₩46,580 | ₩46,245 | ₩46,453 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,339 | ₩46,339 | ₩45,970 | ₩45,970 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,412 | ₩46,412 | ₩46,339 | ₩46,339 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,432 | ₩46,567 | ₩46,395 | ₩46,439 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,929 | ₩45,976 | ₩45,762 | ₩45,869 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,601 | ₩45,869 | ₩45,386 | ₩45,869 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,279 | ₩45,560 | ₩45,252 | ₩45,560 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,574 | ₩44,869 | ₩44,568 | ₩44,869 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,796 | ₩44,796 | ₩44,433 | ₩44,574 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,594 | ₩44,817 | ₩44,594 | ₩44,628 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,581 | ₩44,581 | ₩44,366 | ₩44,433 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩43,119 | ₩43,439 | ₩42,971 | ₩43,327 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,146 | ₩43,696 | ₩43,146 | ₩43,481 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,260 | ₩43,280 | ₩42,260 | ₩42,958 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,917 | ₩43,535 | ₩42,917 | ₩42,971 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,193 | ₩42,810 | ₩42,106 | ₩42,750 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,858 | ₩42,113 | ₩41,737 | ₩41,737 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,274 | ₩42,327 | ₩41,723 | ₩41,723 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩43,105 | ₩43,105 | ₩42,636 | ₩42,636 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,588 | ₩43,588 | ₩43,253 | ₩43,307 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,904 | ₩43,266 | ₩42,904 | ₩43,172 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,642 | ₩43,642 | ₩43,213 | ₩43,307 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩43,132 | ₩43,199 | ₩42,649 | ₩42,649 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,468 | ₩43,669 | ₩43,186 | ₩43,320 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩44,125 | ₩44,125 | ₩43,540 | ₩43,540 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,480 | ₩45,480 | ₩44,138 | ₩44,192 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,991 | ₩44,044 | ₩43,776 | ₩43,997 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩44,018 | ₩44,018 | ₩43,468 | ₩43,468 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,138 | ₩44,138 | ₩43,682 | ₩43,682 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,541 | ₩44,541 | ₩44,165 | ₩44,205 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,541 | ₩44,675 | ₩44,259 | ₩44,259 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,830 | ₩44,106 | ₩43,548 | ₩44,106 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,138 | ₩44,279 | ₩43,897 | ₩44,060 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,930 | ₩44,930 | ₩44,407 | ₩44,675 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,675 | ₩44,943 | ₩44,675 | ₩44,938 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,340 | ₩44,527 | ₩43,937 | ₩44,527 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,796 | ₩45,118 | ₩44,702 | ₩45,118 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,977 | ₩44,997 | ₩44,649 | ₩44,984 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,225 | ₩45,225 | ₩44,621 | ₩44,977 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩45,064 | ₩45,225 | ₩45,064 | ₩45,225 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,816 | ₩44,782 | ₩43,816 | ₩44,782 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,649 | ₩44,649 | ₩44,326 | ₩44,514 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,407 | ₩44,715 | ₩44,407 | ₩44,608 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,407 | ₩44,594 | ₩44,340 | ₩44,340 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,648 | ₩44,769 | ₩44,608 | ₩44,621 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,192 | ₩44,487 | ₩44,192 | ₩44,454 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,407 | ₩44,621 | ₩44,299 | ₩44,349 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,145 | ₩45,145 | ₩44,541 | ₩44,769 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,702 | ₩45,131 | ₩44,702 | ₩44,970 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,265 | ₩45,265 | ₩45,004 | ₩45,004 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩45,037 | ₩45,238 | ₩45,037 | ₩45,185 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,157 | ₩47,157 | ₩44,662 | ₩45,057 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,393 | ₩44,440 | ₩44,313 | ₩44,440 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,903 | ₩44,997 | ₩44,380 | ₩44,727 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,440 | ₩45,440 | ₩44,856 | ₩45,044 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,319 | ₩45,480 | ₩45,238 | ₩45,460 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,944 | ₩45,520 | ₩42,944 | ₩45,123 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,829 | ₩45,829 | ₩45,346 | ₩45,503 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,701 | ₩45,708 | ₩45,614 | ₩45,614 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,279 | ₩45,668 | ₩45,279 | ₩45,611 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩45,077 | ₩45,185 | ₩45,036 | ₩45,185 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,272 | ₩44,809 | ₩44,272 | ₩44,743 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,956 | ₩46,956 | ₩44,407 | ₩44,511 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩44,018 | ₩44,340 | ₩43,816 | ₩44,331 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,286 | ₩44,541 | ₩43,836 | ₩43,836 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,614 | ₩45,614 | ₩44,031 | ₩44,031 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩45,010 | ₩45,197 | ₩44,165 | ₩44,165 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,836 | ₩44,836 | ₩44,554 | ₩44,588 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩45,077 | ₩45,077 | ₩44,916 | ₩44,916 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,903 | ₩45,010 | ₩44,903 | ₩45,010 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,755 | ₩44,916 | ₩44,755 | ₩44,903 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,729 | ₩44,769 | ₩44,581 | ₩44,594 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,675 | ₩45,279 | ₩44,675 | ₩45,030 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,147 | ₩45,151 | ₩44,883 | ₩45,151 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,688 | ₩44,930 | ₩44,568 | ₩44,776 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,809 | ₩45,212 | ₩44,205 | ₩44,346 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,602 | ₩45,077 | ₩43,602 | ₩44,541 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,346 | ₩50,175 | ₩44,541 | ₩45,483 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,517 | ₩52,054 | ₩50,980 | ₩51,517 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,980 | ₩51,249 | ₩49,692 | ₩51,081 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,639 | ₩55,005 | ₩45,614 | ₩51,293 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,651 | ₩52,891 | ₩50,243 | ₩50,243 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,679 | ₩52,657 | ₩49,679 | ₩51,115 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,235 | ₩51,588 | ₩50,323 | ₩51,588 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,726 | ₩50,766 | ₩50,551 | ₩50,712 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,664 | ₩53,664 | ₩50,310 | ₩50,640 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩51,034 | ₩51,034 | ₩50,578 | ₩50,638 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,664 | ₩53,664 | ₩50,336 | ₩50,907 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩52,040 | ₩52,443 | ₩50,873 | ₩50,873 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩52,067 | ₩52,792 | ₩51,920 | ₩52,712 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,638 | ₩51,856 | ₩50,578 | ₩51,856 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,484 | ₩50,967 | ₩50,484 | ₩50,712 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,907 | ₩49,913 | ₩48,512 | ₩49,746 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,846 | ₩51,437 | ₩49,290 | ₩50,028 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,444 | ₩50,913 | ₩49,102 | ₩49,780 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩51,021 | ₩52,349 | ₩49,934 | ₩49,934 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,444 | ₩55,542 | ₩50,175 | ₩50,892 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,639 | ₩52,242 | ₩48,109 | ₩50,887 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,297 | ₩51,651 | ₩46,473 | ₩50,189 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,457 | ₩51,852 | ₩50,129 | ₩50,129 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,525 | ₩52,322 | ₩48,297 | ₩50,177 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,358 | ₩53,335 | ₩47,358 | ₩50,450 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,626 | ₩49,637 | ₩46,553 | ₩48,297 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,626 | ₩50,524 | ₩44,742 | ₩49,236 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,639 | ₩49,840 | ₩45,420 | ₩49,371 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,666 | ₩49,760 | ₩49,397 | ₩49,646 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,471 | ₩50,492 | ₩50,108 | ₩50,108 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,402 | ₩50,593 | ₩50,402 | ₩50,578 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,793 | ₩50,887 | ₩50,538 | ₩50,538 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,195 | ₩51,199 | ₩50,994 | ₩51,081 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,929 | ₩51,141 | ₩50,873 | ₩51,141 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,885 | ₩51,007 | ₩50,457 | ₩51,007 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,785 | ₩50,028 | ₩49,760 | ₩50,028 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,464 | ₩50,464 | ₩50,068 | ₩50,229 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,737 | ₩50,390 | ₩49,291 | ₩50,075 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,511 | ₩50,793 | ₩50,323 | ₩50,377 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,940 | ₩50,940 | ₩50,852 | ₩50,913 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,551 | ₩50,551 | ₩50,377 | ₩50,444 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,350 | ₩50,752 | ₩50,350 | ₩50,524 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,276 | ₩51,365 | ₩51,121 | ₩51,121 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,739 | ₩51,302 | ₩50,739 | ₩51,302 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩51,074 | ₩51,115 | ₩50,994 | ₩51,115 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,954 | ₩50,954 | ₩50,538 | ₩50,632 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,256 | ₩50,497 | ₩50,108 | ₩50,430 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,867 | ₩49,867 | ₩49,867 | ₩49,867 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩50,028 | ₩50,179 | ₩49,961 | ₩50,175 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,162 | ₩50,389 | ₩50,162 | ₩50,303 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,761 | ₩49,894 | ₩49,761 | ₩49,894 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩50,055 | ₩50,055 | ₩49,827 | ₩49,914 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,296 | ₩50,511 | ₩49,974 | ₩50,075 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩50,149 | ₩50,149 | ₩49,290 | ₩50,055 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,189 | ₩50,363 | ₩50,108 | ₩50,222 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,591 | ₩50,632 | ₩50,082 | ₩50,197 | -0.78% | 7.2천 |
|---|