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 | ₩52,986 | ₩53,073 | ₩52,866 | ₩53,073 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,732 | ₩52,920 | ₩52,732 | ₩52,826 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,558 | ₩52,906 | ₩52,491 | ₩52,772 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,772 | ₩52,772 | ₩52,659 | ₩52,685 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,190 | ₩52,511 | ₩52,190 | ₩52,485 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,876 | ₩51,902 | ₩51,876 | ₩51,876 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,554 | ₩51,748 | ₩51,554 | ₩51,748 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,755 | ₩51,856 | ₩51,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,552 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,581 | ₩51,648 | ₩51,447 | ₩51,530 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,722 | ₩51,858 | ₩51,621 | ₩51,802 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,755 | ₩52,038 | ₩51,755 | ₩52,038 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,728 | ₩51,929 | ₩51,554 | ₩51,755 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩52,016 | ₩52,016 | ₩51,789 | ₩51,789 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,424 | ₩52,438 | ₩52,038 | ₩52,317 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,143 | ₩52,157 | ₩51,728 | ₩52,157 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,570 | ₩51,929 | ₩51,570 | ₩51,845 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩50,002 | ₩52,023 | ₩50,002 | ₩52,009 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,501 | ₩51,674 | ₩50,912 | ₩50,912 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,528 | ₩51,528 | ₩51,139 | ₩51,287 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,394 | ₩51,668 | ₩51,394 | ₩51,668 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,695 | ₩51,782 | ₩51,608 | ₩51,668 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,304 | ₩51,367 | ₩51,099 | ₩51,200 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,434 | ₩51,688 | ₩51,367 | ₩51,521 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,661 | ₩51,809 | ₩51,528 | ₩51,762 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,464 | ₩52,464 | ₩51,889 | ₩52,177 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,909 | ₩52,799 | ₩51,909 | ₩52,792 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,688 | ₩52,224 | ₩51,675 | ₩52,224 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,267 | ₩51,922 | ₩50,497 | ₩51,922 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩52,036 | ₩52,036 | ₩51,702 | ₩51,989 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,357 | ₩52,357 | ₩52,070 | ₩52,070 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,070 | ₩52,197 | ₩51,969 | ₩52,163 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,795 | ₩52,016 | ₩51,782 | ₩52,016 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,795 | ₩51,896 | ₩51,762 | ₩51,789 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,541 | ₩51,822 | ₩51,541 | ₩51,722 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,822 | ₩51,956 | ₩51,635 | ₩51,842 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,889 | ₩51,889 | ₩51,635 | ₩51,635 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,943 | ₩52,090 | ₩51,889 | ₩51,983 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,157 | ₩52,157 | ₩51,916 | ₩51,916 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,424 | ₩52,428 | ₩52,197 | ₩52,197 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,250 | ₩52,291 | ₩52,070 | ₩52,143 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩52,023 | ₩52,438 | ₩51,835 | ₩52,291 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,795 | ₩51,835 | ₩51,635 | ₩51,688 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,728 | ₩51,835 | ₩51,501 | ₩51,501 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,487 | ₩51,822 | ₩51,487 | ₩51,688 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,568 | ₩51,755 | ₩51,233 | ₩51,615 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,635 | ₩51,742 | ₩51,300 | ₩51,400 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,143 | ₩52,157 | ₩51,782 | ₩51,862 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,306 | ₩51,762 | ₩49,306 | ₩51,762 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,497 | ₩50,825 | ₩50,497 | ₩50,825 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,055 | ₩50,504 | ₩50,055 | ₩50,504 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,184 | ₩50,323 | ₩50,015 | ₩50,283 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,042 | ₩50,323 | ₩49,848 | ₩49,848 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,520 | ₩50,162 | ₩49,520 | ₩50,096 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,908 | ₩49,922 | ₩49,707 | ₩49,815 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,948 | ₩50,283 | ₩49,888 | ₩49,888 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,781 | ₩49,935 | ₩49,734 | ₩49,835 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,430 | ₩50,591 | ₩50,229 | ₩50,330 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,256 | ₩50,591 | ₩50,122 | ₩50,591 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,357 | ₩50,357 | ₩50,162 | ₩50,189 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,109 | ₩50,176 | ₩50,002 | ₩50,176 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,457 | ₩50,457 | ₩50,002 | ₩50,117 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,504 | ₩50,524 | ₩50,176 | ₩50,236 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,243 | ₩50,531 | ₩47,740 | ₩50,531 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,216 | ₩50,618 | ₩50,216 | ₩50,377 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,310 | ₩50,577 | ₩50,243 | ₩50,484 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,390 | ₩50,644 | ₩50,390 | ₩50,490 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,096 | ₩50,239 | ₩49,654 | ₩50,027 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,162 | ₩50,162 | ₩49,728 | ₩49,975 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,531 | ₩52,531 | ₩49,948 | ₩50,156 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,520 | ₩50,129 | ₩49,480 | ₩49,614 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,178 | ₩50,189 | ₩47,171 | ₩49,988 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩50,002 | ₩50,310 | ₩49,908 | ₩50,169 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,520 | ₩50,484 | ₩49,252 | ₩50,484 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,918 | ₩49,373 | ₩48,918 | ₩49,179 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,212 | ₩49,306 | ₩48,985 | ₩49,306 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,413 | ₩49,413 | ₩48,918 | ₩48,945 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,945 | ₩49,252 | ₩48,864 | ₩48,978 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,748 | ₩49,881 | ₩49,661 | ₩49,661 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,801 | ₩49,988 | ₩49,574 | ₩49,774 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩50,029 | ₩51,019 | ₩49,433 | ₩49,433 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,069 | ₩50,162 | ₩49,841 | ₩49,841 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,721 | ₩50,122 | ₩49,520 | ₩49,984 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,797 | ₩49,045 | ₩48,677 | ₩48,924 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,275 | ₩48,851 | ₩47,981 | ₩48,851 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,650 | ₩48,864 | ₩47,961 | ₩47,961 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,985 | ₩48,998 | ₩47,446 | ₩48,302 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,119 | ₩49,373 | ₩49,119 | ₩49,373 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,748 | ₩49,881 | ₩49,152 | ₩49,152 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,042 | ₩50,136 | ₩49,855 | ₩50,046 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,229 | ₩50,283 | ₩50,089 | ₩50,169 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,216 | ₩50,484 | ₩50,216 | ₩50,390 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩50,015 | ₩50,330 | ₩50,015 | ₩50,330 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩50,002 | ₩50,055 | ₩49,868 | ₩49,955 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,480 | ₩50,082 | ₩49,480 | ₩49,835 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,520 | ₩49,881 | ₩49,520 | ₩49,687 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,547 | ₩49,788 | ₩49,547 | ₩49,788 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,172 | ₩49,574 | ₩49,172 | ₩49,226 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,185 | ₩49,185 | ₩48,784 | ₩49,025 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,730 | ₩48,904 | ₩48,583 | ₩48,851 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩51,032 | ₩51,032 | ₩48,275 | ₩48,516 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,717 | ₩48,811 | ₩48,436 | ₩48,605 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,709 | ₩49,025 | ₩46,709 | ₩48,904 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,931 | ₩49,319 | ₩48,931 | ₩49,165 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,436 | ₩48,998 | ₩48,436 | ₩48,918 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,222 | ₩48,490 | ₩47,973 | ₩48,481 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,449 | ₩48,677 | ₩48,449 | ₩48,610 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,101 | ₩48,356 | ₩48,101 | ₩48,298 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,914 | ₩48,155 | ₩47,834 | ₩47,834 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,981 | ₩48,155 | ₩47,914 | ₩48,142 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,646 | ₩47,899 | ₩47,646 | ₩47,775 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,419 | ₩47,419 | ₩47,083 | ₩47,231 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,365 | ₩47,446 | ₩47,338 | ₩47,338 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,683 | ₩47,084 | ₩46,629 | ₩47,043 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,248 | ₩46,348 | ₩46,094 | ₩46,147 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,228 | ₩46,228 | ₩46,054 | ₩46,194 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,402 | ₩46,549 | ₩46,268 | ₩46,435 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,141 | ₩46,482 | ₩46,141 | ₩46,335 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,402 | ₩46,455 | ₩46,027 | ₩46,205 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,375 | ₩46,469 | ₩46,134 | ₩46,341 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,228 | ₩46,228 | ₩45,860 | ₩45,860 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,301 | ₩46,301 | ₩46,228 | ₩46,228 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,321 | ₩46,455 | ₩46,284 | ₩46,328 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,819 | ₩45,866 | ₩45,652 | ₩45,759 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,492 | ₩45,759 | ₩45,277 | ₩45,759 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,170 | ₩45,451 | ₩45,144 | ₩45,451 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,468 | ₩44,762 | ₩44,461 | ₩44,762 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,689 | ₩44,689 | ₩44,327 | ₩44,468 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,488 | ₩44,710 | ₩44,488 | ₩44,521 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,474 | ₩44,474 | ₩44,260 | ₩44,327 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩43,016 | ₩43,335 | ₩42,868 | ₩43,223 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,042 | ₩43,591 | ₩43,042 | ₩43,377 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,159 | ₩43,176 | ₩42,159 | ₩42,855 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,815 | ₩43,430 | ₩42,815 | ₩42,868 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,092 | ₩42,708 | ₩42,005 | ₩42,647 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,757 | ₩42,012 | ₩41,637 | ₩41,637 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,172 | ₩42,226 | ₩41,624 | ₩41,624 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩43,002 | ₩43,002 | ₩42,534 | ₩42,534 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,484 | ₩43,484 | ₩43,149 | ₩43,203 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,801 | ₩43,163 | ₩42,801 | ₩43,069 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,537 | ₩43,537 | ₩43,109 | ₩43,203 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩43,029 | ₩43,096 | ₩42,547 | ₩42,547 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,364 | ₩43,564 | ₩43,082 | ₩43,216 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩44,019 | ₩44,019 | ₩43,436 | ₩43,436 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,371 | ₩45,371 | ₩44,033 | ₩44,086 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,885 | ₩43,939 | ₩43,671 | ₩43,892 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,912 | ₩43,912 | ₩43,364 | ₩43,364 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,033 | ₩44,033 | ₩43,578 | ₩43,578 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,434 | ₩44,434 | ₩44,059 | ₩44,100 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,434 | ₩44,568 | ₩44,153 | ₩44,153 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,725 | ₩44,001 | ₩43,444 | ₩44,001 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,033 | ₩44,173 | ₩43,792 | ₩43,955 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,822 | ₩44,822 | ₩44,300 | ₩44,568 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,568 | ₩44,836 | ₩44,568 | ₩44,830 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,233 | ₩44,421 | ₩43,832 | ₩44,421 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,689 | ₩45,010 | ₩44,595 | ₩45,010 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,869 | ₩44,889 | ₩44,543 | ₩44,876 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,117 | ₩45,117 | ₩44,515 | ₩44,869 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,956 | ₩45,117 | ₩44,956 | ₩45,117 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,711 | ₩44,675 | ₩43,711 | ₩44,675 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,543 | ₩44,543 | ₩44,220 | ₩44,407 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,300 | ₩44,608 | ₩44,300 | ₩44,501 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,300 | ₩44,488 | ₩44,233 | ₩44,233 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,541 | ₩44,662 | ₩44,501 | ₩44,515 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,086 | ₩44,381 | ₩44,086 | ₩44,347 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,300 | ₩44,515 | ₩44,193 | ₩44,243 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,036 | ₩45,036 | ₩44,434 | ₩44,662 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,595 | ₩45,023 | ₩44,595 | ₩44,862 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,157 | ₩45,157 | ₩44,896 | ₩44,896 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,929 | ₩45,130 | ₩44,929 | ₩45,077 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,044 | ₩47,044 | ₩44,555 | ₩44,949 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,287 | ₩44,334 | ₩44,207 | ₩44,334 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,796 | ₩44,889 | ₩44,274 | ₩44,620 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,331 | ₩45,331 | ₩44,749 | ₩44,936 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,210 | ₩45,371 | ₩45,130 | ₩45,351 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,842 | ₩45,411 | ₩42,842 | ₩45,015 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,719 | ₩45,719 | ₩45,237 | ₩45,394 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,592 | ₩45,599 | ₩45,505 | ₩45,505 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,170 | ₩45,558 | ₩45,170 | ₩45,502 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,970 | ₩45,077 | ₩44,928 | ₩45,077 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,167 | ₩44,702 | ₩44,167 | ₩44,636 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,843 | ₩46,843 | ₩44,300 | ₩44,405 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,912 | ₩44,233 | ₩43,711 | ₩44,225 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,180 | ₩44,434 | ₩43,732 | ₩43,732 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,505 | ₩45,505 | ₩43,926 | ₩43,926 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,903 | ₩45,089 | ₩44,059 | ₩44,059 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,729 | ₩44,729 | ₩44,448 | ₩44,481 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,970 | ₩44,970 | ₩44,809 | ₩44,809 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,796 | ₩44,903 | ₩44,796 | ₩44,903 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,648 | ₩44,809 | ₩44,648 | ₩44,796 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,622 | ₩44,662 | ₩44,474 | ₩44,488 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,568 | ₩45,170 | ₩44,568 | ₩44,923 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,039 | ₩45,043 | ₩44,776 | ₩45,043 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,581 | ₩44,822 | ₩44,461 | ₩44,668 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,702 | ₩45,103 | ₩44,100 | ₩44,240 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,497 | ₩44,970 | ₩43,497 | ₩44,434 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,237 | ₩50,055 | ₩44,434 | ₩45,374 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,394 | ₩51,929 | ₩50,858 | ₩51,394 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,858 | ₩51,126 | ₩49,574 | ₩50,959 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,520 | ₩54,874 | ₩45,505 | ₩51,170 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,528 | ₩52,764 | ₩50,122 | ₩50,122 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,560 | ₩52,531 | ₩49,560 | ₩50,992 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,113 | ₩51,465 | ₩50,203 | ₩51,465 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,604 | ₩50,644 | ₩50,430 | ₩50,591 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,535 | ₩53,535 | ₩50,189 | ₩50,518 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,912 | ₩50,912 | ₩50,457 | ₩50,517 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,535 | ₩53,535 | ₩50,216 | ₩50,785 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,916 | ₩52,317 | ₩50,751 | ₩50,751 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,943 | ₩52,665 | ₩51,795 | ₩52,586 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,517 | ₩51,732 | ₩50,457 | ₩51,732 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,363 | ₩50,845 | ₩50,363 | ₩50,591 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,788 | ₩49,793 | ₩48,396 | ₩49,627 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,725 | ₩51,313 | ₩49,172 | ₩49,908 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,323 | ₩50,792 | ₩48,985 | ₩49,661 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,899 | ₩52,224 | ₩49,815 | ₩49,815 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,323 | ₩55,409 | ₩50,055 | ₩50,770 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,520 | ₩52,117 | ₩47,994 | ₩50,765 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,182 | ₩51,528 | ₩46,361 | ₩50,069 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,336 | ₩51,728 | ₩50,009 | ₩50,009 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,409 | ₩52,197 | ₩48,182 | ₩50,057 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,245 | ₩53,207 | ₩47,245 | ₩50,330 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,512 | ₩49,519 | ₩46,442 | ₩48,182 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,512 | ₩50,403 | ₩44,635 | ₩49,119 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,520 | ₩49,721 | ₩45,311 | ₩49,252 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,547 | ₩49,641 | ₩49,279 | ₩49,527 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,350 | ₩50,371 | ₩49,988 | ₩49,988 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,282 | ₩50,472 | ₩50,282 | ₩50,457 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,671 | ₩50,765 | ₩50,417 | ₩50,417 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,073 | ₩51,077 | ₩50,872 | ₩50,959 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,808 | ₩51,019 | ₩50,751 | ₩51,019 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,763 | ₩50,885 | ₩50,336 | ₩50,885 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,666 | ₩49,908 | ₩49,641 | ₩49,908 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,343 | ₩50,343 | ₩49,948 | ₩50,109 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,618 | ₩50,270 | ₩49,173 | ₩49,955 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,390 | ₩50,671 | ₩50,203 | ₩50,256 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,818 | ₩50,818 | ₩50,730 | ₩50,792 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,430 | ₩50,430 | ₩50,256 | ₩50,323 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,229 | ₩50,631 | ₩50,229 | ₩50,403 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,153 | ₩51,243 | ₩50,999 | ₩50,999 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,618 | ₩51,180 | ₩50,618 | ₩51,180 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,952 | ₩50,992 | ₩50,872 | ₩50,992 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,832 | ₩50,832 | ₩50,417 | ₩50,510 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,136 | ₩50,377 | ₩49,988 | ₩50,310 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,748 | ₩49,748 | ₩49,748 | ₩49,748 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,908 | ₩50,059 | ₩49,841 | ₩50,055 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,042 | ₩50,268 | ₩50,042 | ₩50,183 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,642 | ₩49,774 | ₩49,642 | ₩49,774 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,935 | ₩49,935 | ₩49,707 | ₩49,794 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,176 | ₩50,390 | ₩49,855 | ₩49,955 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩50,029 | ₩50,029 | ₩49,172 | ₩49,935 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,069 | ₩50,243 | ₩49,988 | ₩50,102 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,470 | ₩50,510 | ₩49,962 | ₩50,077 | -0.78% | 7.2천 |
|---|