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 | ₩52,911 | ₩52,998 | ₩52,791 | ₩52,998 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,657 | ₩52,844 | ₩52,657 | ₩52,751 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,484 | ₩52,831 | ₩52,417 | ₩52,697 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,697 | ₩52,697 | ₩52,584 | ₩52,611 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,116 | ₩52,437 | ₩52,116 | ₩52,410 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,802 | ₩51,829 | ₩51,802 | ₩51,802 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,481 | ₩51,675 | ₩51,481 | ₩51,675 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,682 | ₩51,782 | ₩51,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,479 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,508 | ₩51,575 | ₩51,374 | ₩51,457 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,648 | ₩51,785 | ₩51,548 | ₩51,728 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,682 | ₩51,964 | ₩51,682 | ₩51,964 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,655 | ₩51,855 | ₩51,481 | ₩51,682 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,942 | ₩51,942 | ₩51,715 | ₩51,715 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,350 | ₩52,363 | ₩51,964 | ₩52,243 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,069 | ₩52,083 | ₩51,655 | ₩52,083 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,497 | ₩51,855 | ₩51,497 | ₩51,771 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,931 | ₩51,949 | ₩49,931 | ₩51,936 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,428 | ₩51,600 | ₩50,840 | ₩50,840 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,454 | ₩51,454 | ₩51,067 | ₩51,214 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,321 | ₩51,595 | ₩51,321 | ₩51,595 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,622 | ₩51,708 | ₩51,535 | ₩51,595 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,231 | ₩51,294 | ₩51,027 | ₩51,127 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,361 | ₩51,615 | ₩51,294 | ₩51,448 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,588 | ₩51,735 | ₩51,454 | ₩51,688 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,390 | ₩52,390 | ₩51,815 | ₩52,103 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,835 | ₩52,724 | ₩51,835 | ₩52,717 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,615 | ₩52,149 | ₩51,601 | ₩52,149 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,194 | ₩51,849 | ₩50,425 | ₩51,849 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩51,962 | ₩51,962 | ₩51,628 | ₩51,916 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,283 | ₩52,283 | ₩51,996 | ₩51,996 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩51,996 | ₩52,123 | ₩51,896 | ₩52,089 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,722 | ₩51,942 | ₩51,708 | ₩51,942 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,722 | ₩51,822 | ₩51,688 | ₩51,715 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,468 | ₩51,749 | ₩51,468 | ₩51,648 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,749 | ₩51,882 | ₩51,561 | ₩51,769 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,815 | ₩51,815 | ₩51,561 | ₩51,561 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,869 | ₩52,016 | ₩51,815 | ₩51,909 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,083 | ₩52,083 | ₩51,842 | ₩51,842 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,350 | ₩52,354 | ₩52,123 | ₩52,123 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,176 | ₩52,216 | ₩51,996 | ₩52,069 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,949 | ₩52,363 | ₩51,762 | ₩52,216 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,722 | ₩51,762 | ₩51,561 | ₩51,615 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,655 | ₩51,762 | ₩51,428 | ₩51,428 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,414 | ₩51,749 | ₩51,414 | ₩51,615 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,495 | ₩51,682 | ₩51,160 | ₩51,541 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,561 | ₩51,668 | ₩51,227 | ₩51,328 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,069 | ₩52,083 | ₩51,708 | ₩51,789 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,236 | ₩51,688 | ₩49,236 | ₩51,688 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,425 | ₩50,753 | ₩50,425 | ₩50,753 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩49,984 | ₩50,432 | ₩49,984 | ₩50,432 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,113 | ₩50,252 | ₩49,944 | ₩50,212 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩49,971 | ₩50,252 | ₩49,777 | ₩49,777 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,450 | ₩50,091 | ₩49,450 | ₩50,024 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,837 | ₩49,851 | ₩49,637 | ₩49,744 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,877 | ₩50,212 | ₩49,817 | ₩49,817 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,710 | ₩49,864 | ₩49,664 | ₩49,764 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,359 | ₩50,519 | ₩50,158 | ₩50,258 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,185 | ₩50,519 | ₩50,051 | ₩50,519 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,285 | ₩50,285 | ₩50,091 | ₩50,118 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,038 | ₩50,105 | ₩49,931 | ₩50,105 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,385 | ₩50,385 | ₩49,931 | ₩50,046 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,432 | ₩50,452 | ₩50,105 | ₩50,165 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,171 | ₩50,459 | ₩47,672 | ₩50,459 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,145 | ₩50,546 | ₩50,145 | ₩50,305 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,238 | ₩50,506 | ₩50,171 | ₩50,412 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,318 | ₩50,572 | ₩50,318 | ₩50,419 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,024 | ₩50,167 | ₩49,583 | ₩49,956 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,091 | ₩50,091 | ₩49,657 | ₩49,904 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,457 | ₩52,457 | ₩49,877 | ₩50,085 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,450 | ₩50,058 | ₩49,410 | ₩49,543 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,111 | ₩50,118 | ₩47,104 | ₩49,918 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,931 | ₩50,238 | ₩49,837 | ₩50,098 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,450 | ₩50,412 | ₩49,182 | ₩50,412 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,848 | ₩49,303 | ₩48,848 | ₩49,109 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,142 | ₩49,236 | ₩48,915 | ₩49,236 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,343 | ₩49,343 | ₩48,848 | ₩48,875 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,875 | ₩49,182 | ₩48,795 | ₩48,908 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,677 | ₩49,811 | ₩49,590 | ₩49,590 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,730 | ₩49,918 | ₩49,503 | ₩49,704 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩49,958 | ₩50,947 | ₩49,363 | ₩49,363 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩49,998 | ₩50,091 | ₩49,771 | ₩49,771 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,650 | ₩50,051 | ₩49,450 | ₩49,914 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,728 | ₩48,975 | ₩48,608 | ₩48,855 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,207 | ₩48,782 | ₩47,913 | ₩48,782 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,581 | ₩48,795 | ₩47,893 | ₩47,893 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,915 | ₩48,929 | ₩47,378 | ₩48,234 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,049 | ₩49,303 | ₩49,049 | ₩49,303 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,677 | ₩49,811 | ₩49,082 | ₩49,082 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩49,971 | ₩50,065 | ₩49,784 | ₩49,975 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,158 | ₩50,212 | ₩50,018 | ₩50,098 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,145 | ₩50,412 | ₩50,145 | ₩50,318 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,944 | ₩50,258 | ₩49,944 | ₩50,258 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,931 | ₩49,984 | ₩49,797 | ₩49,884 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,410 | ₩50,011 | ₩49,410 | ₩49,764 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,450 | ₩49,811 | ₩49,450 | ₩49,617 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,476 | ₩49,717 | ₩49,476 | ₩49,717 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,102 | ₩49,503 | ₩49,102 | ₩49,156 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,116 | ₩49,116 | ₩48,715 | ₩48,955 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,661 | ₩48,835 | ₩48,514 | ₩48,782 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩50,960 | ₩50,960 | ₩48,207 | ₩48,447 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,648 | ₩48,741 | ₩48,367 | ₩48,536 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,643 | ₩48,955 | ₩46,643 | ₩48,835 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,862 | ₩49,249 | ₩48,862 | ₩49,096 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,367 | ₩48,929 | ₩48,367 | ₩48,848 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,153 | ₩48,421 | ₩47,905 | ₩48,413 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,381 | ₩48,608 | ₩48,381 | ₩48,541 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,033 | ₩48,287 | ₩48,033 | ₩48,230 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,846 | ₩48,087 | ₩47,766 | ₩47,766 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,913 | ₩48,087 | ₩47,846 | ₩48,073 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,579 | ₩47,831 | ₩47,579 | ₩47,707 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,351 | ₩47,351 | ₩47,016 | ₩47,164 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,298 | ₩47,378 | ₩47,271 | ₩47,271 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,616 | ₩47,017 | ₩46,563 | ₩46,976 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,182 | ₩46,282 | ₩46,028 | ₩46,082 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,162 | ₩46,162 | ₩45,988 | ₩46,129 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,336 | ₩46,483 | ₩46,202 | ₩46,369 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,075 | ₩46,416 | ₩46,075 | ₩46,269 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,336 | ₩46,389 | ₩45,962 | ₩46,139 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,309 | ₩46,403 | ₩46,068 | ₩46,276 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,162 | ₩46,162 | ₩45,794 | ₩45,794 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,236 | ₩46,236 | ₩46,162 | ₩46,162 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,256 | ₩46,389 | ₩46,218 | ₩46,262 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,754 | ₩45,801 | ₩45,587 | ₩45,694 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,427 | ₩45,694 | ₩45,213 | ₩45,694 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,106 | ₩45,387 | ₩45,079 | ₩45,387 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,405 | ₩44,699 | ₩44,398 | ₩44,699 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,625 | ₩44,625 | ₩44,264 | ₩44,405 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,425 | ₩44,646 | ₩44,425 | ₩44,458 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,411 | ₩44,411 | ₩44,197 | ₩44,264 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,954 | ₩43,274 | ₩42,807 | ₩43,162 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩42,981 | ₩43,529 | ₩42,981 | ₩43,315 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,099 | ₩43,115 | ₩42,099 | ₩42,794 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,754 | ₩43,369 | ₩42,754 | ₩42,807 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,032 | ₩42,647 | ₩41,945 | ₩42,587 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,698 | ₩41,952 | ₩41,578 | ₩41,578 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,112 | ₩42,166 | ₩41,565 | ₩41,565 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,941 | ₩42,941 | ₩42,473 | ₩42,473 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,422 | ₩43,422 | ₩43,088 | ₩43,142 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,741 | ₩43,101 | ₩42,741 | ₩43,008 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,476 | ₩43,476 | ₩43,048 | ₩43,142 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩42,968 | ₩43,035 | ₩42,487 | ₩42,487 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,302 | ₩43,502 | ₩43,021 | ₩43,155 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,957 | ₩43,957 | ₩43,374 | ₩43,374 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,307 | ₩45,307 | ₩43,970 | ₩44,024 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,823 | ₩43,877 | ₩43,609 | ₩43,830 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,850 | ₩43,850 | ₩43,302 | ₩43,302 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩43,970 | ₩43,970 | ₩43,516 | ₩43,516 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,371 | ₩44,371 | ₩43,997 | ₩44,037 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,371 | ₩44,505 | ₩44,090 | ₩44,090 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,663 | ₩43,938 | ₩43,382 | ₩43,938 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩43,970 | ₩44,111 | ₩43,730 | ₩43,893 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,759 | ₩44,759 | ₩44,237 | ₩44,505 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,505 | ₩44,772 | ₩44,505 | ₩44,767 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,171 | ₩44,358 | ₩43,770 | ₩44,358 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,625 | ₩44,946 | ₩44,532 | ₩44,946 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,805 | ₩44,826 | ₩44,479 | ₩44,812 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,053 | ₩45,053 | ₩44,451 | ₩44,805 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,892 | ₩45,053 | ₩44,892 | ₩45,053 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,649 | ₩44,612 | ₩43,649 | ₩44,612 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,479 | ₩44,479 | ₩44,157 | ₩44,344 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,237 | ₩44,545 | ₩44,237 | ₩44,438 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,237 | ₩44,425 | ₩44,171 | ₩44,171 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,478 | ₩44,598 | ₩44,438 | ₩44,451 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,024 | ₩44,318 | ₩44,024 | ₩44,284 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,237 | ₩44,451 | ₩44,131 | ₩44,180 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩44,973 | ₩44,973 | ₩44,371 | ₩44,598 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,532 | ₩44,959 | ₩44,532 | ₩44,799 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,093 | ₩45,093 | ₩44,832 | ₩44,832 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,866 | ₩45,066 | ₩44,866 | ₩45,013 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩46,977 | ₩46,977 | ₩44,491 | ₩44,886 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,224 | ₩44,271 | ₩44,144 | ₩44,271 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,732 | ₩44,826 | ₩44,211 | ₩44,557 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,267 | ₩45,267 | ₩44,685 | ₩44,872 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,146 | ₩45,307 | ₩45,066 | ₩45,287 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,781 | ₩45,347 | ₩42,781 | ₩44,951 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,654 | ₩45,654 | ₩45,173 | ₩45,329 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,527 | ₩45,534 | ₩45,440 | ₩45,440 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,106 | ₩45,494 | ₩45,106 | ₩45,438 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,906 | ₩45,013 | ₩44,864 | ₩45,013 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,104 | ₩44,638 | ₩44,104 | ₩44,573 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,777 | ₩46,777 | ₩44,237 | ₩44,342 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,850 | ₩44,171 | ₩43,649 | ₩44,163 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,117 | ₩44,371 | ₩43,669 | ₩43,669 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,440 | ₩45,440 | ₩43,863 | ₩43,863 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,839 | ₩45,025 | ₩43,997 | ₩43,997 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,665 | ₩44,665 | ₩44,384 | ₩44,418 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,906 | ₩44,906 | ₩44,745 | ₩44,745 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,732 | ₩44,839 | ₩44,732 | ₩44,839 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,585 | ₩44,745 | ₩44,585 | ₩44,732 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,558 | ₩44,598 | ₩44,411 | ₩44,425 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,505 | ₩45,106 | ₩44,505 | ₩44,859 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩44,975 | ₩44,979 | ₩44,712 | ₩44,979 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,518 | ₩44,759 | ₩44,398 | ₩44,605 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,638 | ₩45,039 | ₩44,037 | ₩44,177 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,436 | ₩44,906 | ₩43,436 | ₩44,371 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,173 | ₩49,984 | ₩44,371 | ₩45,309 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,321 | ₩51,855 | ₩50,786 | ₩51,321 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,786 | ₩51,054 | ₩49,503 | ₩50,886 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,450 | ₩54,796 | ₩45,440 | ₩51,098 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,454 | ₩52,689 | ₩50,051 | ₩50,051 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,490 | ₩52,457 | ₩49,490 | ₩50,920 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,040 | ₩51,392 | ₩50,131 | ₩51,392 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,532 | ₩50,572 | ₩50,359 | ₩50,519 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,459 | ₩53,459 | ₩50,118 | ₩50,447 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,840 | ₩50,840 | ₩50,385 | ₩50,445 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,459 | ₩53,459 | ₩50,145 | ₩50,713 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,842 | ₩52,243 | ₩50,679 | ₩50,679 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,869 | ₩52,590 | ₩51,722 | ₩52,512 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,445 | ₩51,659 | ₩50,385 | ₩51,659 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,292 | ₩50,773 | ₩50,292 | ₩50,519 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,717 | ₩49,722 | ₩48,327 | ₩49,557 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,653 | ₩51,241 | ₩49,102 | ₩49,837 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,252 | ₩50,719 | ₩48,915 | ₩49,590 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,826 | ₩52,149 | ₩49,744 | ₩49,744 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,252 | ₩55,330 | ₩49,984 | ₩50,698 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,450 | ₩52,043 | ₩47,926 | ₩50,693 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,113 | ₩51,454 | ₩46,296 | ₩49,998 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,265 | ₩51,655 | ₩49,938 | ₩49,938 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,340 | ₩52,123 | ₩48,113 | ₩49,986 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,178 | ₩53,132 | ₩47,178 | ₩50,258 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,445 | ₩49,448 | ₩46,376 | ₩48,113 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,445 | ₩50,332 | ₩44,572 | ₩49,049 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,450 | ₩49,650 | ₩45,247 | ₩49,182 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,476 | ₩49,570 | ₩49,209 | ₩49,456 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,278 | ₩50,300 | ₩49,918 | ₩49,918 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,210 | ₩50,400 | ₩50,210 | ₩50,385 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,599 | ₩50,693 | ₩50,345 | ₩50,345 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,000 | ₩51,004 | ₩50,800 | ₩50,886 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,735 | ₩50,947 | ₩50,679 | ₩50,947 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,691 | ₩50,813 | ₩50,265 | ₩50,813 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,595 | ₩49,837 | ₩49,570 | ₩49,837 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,272 | ₩50,272 | ₩49,877 | ₩50,038 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,547 | ₩50,198 | ₩49,104 | ₩49,884 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,318 | ₩50,599 | ₩50,131 | ₩50,185 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,746 | ₩50,746 | ₩50,658 | ₩50,719 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,359 | ₩50,359 | ₩50,185 | ₩50,252 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,158 | ₩50,559 | ₩50,158 | ₩50,332 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,080 | ₩51,170 | ₩50,927 | ₩50,927 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,546 | ₩51,107 | ₩50,546 | ₩51,107 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,880 | ₩50,920 | ₩50,800 | ₩50,920 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,760 | ₩50,760 | ₩50,345 | ₩50,439 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,065 | ₩50,305 | ₩49,918 | ₩50,238 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,677 | ₩49,677 | ₩49,677 | ₩49,677 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,837 | ₩49,988 | ₩49,771 | ₩49,984 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩49,971 | ₩50,197 | ₩49,971 | ₩50,111 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,571 | ₩49,704 | ₩49,571 | ₩49,704 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,864 | ₩49,864 | ₩49,637 | ₩49,724 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,105 | ₩50,318 | ₩49,784 | ₩49,884 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩49,958 | ₩49,958 | ₩49,102 | ₩49,864 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩49,998 | ₩50,171 | ₩49,918 | ₩50,031 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,399 | ₩50,439 | ₩49,891 | ₩50,006 | -0.78% | 7.2천 |
|---|