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 | ₩52,959 | ₩53,046 | ₩52,838 | ₩53,046 | +0.16% | 10.8만 |
| 2026.10.08 | ₩52,705 | ₩52,892 | ₩52,705 | ₩52,798 | +0.18% | 7.9천 |
| 2026.10.07 | ₩52,531 | ₩52,878 | ₩52,464 | ₩52,745 | +0.41% | 4.1천 |
| 2026.10.06 | ₩52,745 | ₩52,745 | ₩52,631 | ₩52,658 | -0.16% | 7.7천 |
| 2026.10.05 | ₩52,163 | ₩52,484 | ₩52,163 | ₩52,457 | +0.56% | 3.9천 |
| 2026.10.02 | ₩51,848 | ₩51,875 | ₩51,848 | ₩51,848 | 0.00% | 3.8천 |
| 2026.10.01 | ₩51,527 | ₩51,721 | ₩51,527 | ₩51,721 | +0.38% | 1.7천 |
| 2026.09.30 | ₩51,728 | ₩51,828 | ₩51,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,525 |
| -0.39% |
| 1.7천 |
| 2026.09.29 | ₩51,554 | ₩51,621 | ₩51,420 | ₩51,503 | -0.10% | 5.5천 |
|---|
| 2026.09.28 | ₩51,695 | ₩51,831 | ₩51,594 | ₩51,775 | +0.16% | 3.4천 |
|---|
| 2026.09.25 | ₩51,728 | ₩52,010 | ₩51,728 | ₩52,010 | +0.55% | 5.6천 |
|---|
| 2026.09.24 | ₩51,701 | ₩51,902 | ₩51,527 | ₩51,728 | +0.05% | 3.9천 |
|---|
| 2026.09.23 | ₩51,989 | ₩51,989 | ₩51,762 | ₩51,762 | -0.44% | 2.5천 |
|---|
| 2026.09.22 | ₩52,397 | ₩52,410 | ₩52,010 | ₩52,290 | -0.20% | 8.3천 |
|---|
| 2026.09.21 | ₩52,116 | ₩52,129 | ₩51,701 | ₩52,129 | +0.03% | 1.1천 |
|---|
| 2026.09.18 | ₩51,543 | ₩51,902 | ₩51,543 | ₩51,818 | +0.53% | 3.2천 |
|---|
| 2026.09.17 | ₩49,976 | ₩51,996 | ₩49,976 | ₩51,982 | +4.01% | 1.3만 |
|---|
| 2026.09.16 | ₩51,474 | ₩51,646 | ₩50,885 | ₩50,885 | -1.14% | 1.4만 |
|---|
| 2026.09.15 | ₩51,501 | ₩51,501 | ₩51,113 | ₩51,260 | -0.47% | 5.7천 |
|---|
| 2026.09.14 | ₩51,367 | ₩51,641 | ₩51,367 | ₩51,641 | +0.53% | 1.5천 |
|---|
| 2026.09.11 | ₩51,668 | ₩51,755 | ₩51,581 | ₩51,641 | -0.05% | 2.3천 |
|---|
| 2026.09.10 | ₩51,277 | ₩51,340 | ₩51,073 | ₩51,173 | -0.20% | 1.7천 |
|---|
| 2026.09.09 | ₩51,407 | ₩51,661 | ₩51,340 | ₩51,494 | +0.17% | 4천 |
|---|
| 2026.09.08 | ₩51,634 | ₩51,782 | ₩51,501 | ₩51,735 | +0.19% | 7천 |
|---|
| 2026.09.04 | ₩52,437 | ₩52,437 | ₩51,862 | ₩52,149 | -0.55% | 7천 |
|---|
| 2026.09.03 | ₩51,882 | ₩52,771 | ₩51,882 | ₩52,765 | +1.70% | 4.7천 |
|---|
| 2026.09.02 | ₩51,661 | ₩52,196 | ₩51,648 | ₩52,196 | +1.04% | 3.3천 |
|---|
| 2026.09.01 | ₩51,240 | ₩51,895 | ₩50,471 | ₩51,895 | +1.28% | 2.6천 |
|---|
| 2026.08.31 | ₩52,009 | ₩52,009 | ₩51,675 | ₩51,962 | -0.09% | 2.7천 |
|---|
| 2026.08.28 | ₩52,330 | ₩52,330 | ₩52,042 | ₩52,042 | -0.55% | 600 |
|---|
| 2026.08.27 | ₩52,042 | ₩52,170 | ₩51,942 | ₩52,136 | +0.18% | 3.5천 |
|---|
| 2026.08.26 | ₩51,768 | ₩51,989 | ₩51,755 | ₩51,989 | +0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩51,768 | ₩51,869 | ₩51,735 | ₩51,762 | -0.01% | 6.1천 |
|---|
| 2026.08.24 | ₩51,514 | ₩51,795 | ₩51,514 | ₩51,695 | +0.35% | 2.8천 |
|---|
| 2026.08.21 | ₩51,795 | ₩51,929 | ₩51,608 | ₩51,815 | +0.04% | 7.6천 |
|---|
| 2026.08.20 | ₩51,862 | ₩51,862 | ₩51,608 | ₩51,608 | -0.49% | 2.6천 |
|---|
| 2026.08.19 | ₩51,915 | ₩52,063 | ₩51,862 | ₩51,955 | +0.08% | 6.1천 |
|---|
| 2026.08.18 | ₩52,129 | ₩52,129 | ₩51,889 | ₩51,889 | -0.46% | 1.1천 |
|---|
| 2026.08.17 | ₩52,397 | ₩52,401 | ₩52,170 | ₩52,170 | -0.43% | 3.3천 |
|---|
| 2026.08.14 | ₩52,223 | ₩52,263 | ₩52,042 | ₩52,116 | -0.20% | 4.5천 |
|---|
| 2026.08.13 | ₩51,996 | ₩52,410 | ₩51,808 | ₩52,263 | +0.51% | 1.1만 |
|---|
| 2026.08.12 | ₩51,768 | ₩51,808 | ₩51,608 | ₩51,661 | -0.21% | 1.7만 |
|---|
| 2026.08.11 | ₩51,701 | ₩51,808 | ₩51,474 | ₩51,474 | -0.44% | 9.4천 |
|---|
| 2026.08.10 | ₩51,461 | ₩51,795 | ₩51,461 | ₩51,661 | +0.39% | 3.2천 |
|---|
| 2026.08.07 | ₩51,541 | ₩51,728 | ₩51,206 | ₩51,588 | +0.09% | 6.7천 |
|---|
| 2026.08.06 | ₩51,608 | ₩51,715 | ₩51,273 | ₩51,374 | -0.45% | 9천 |
|---|
| 2026.08.05 | ₩52,116 | ₩52,129 | ₩51,755 | ₩51,835 | -0.54% | 1.2만 |
|---|
| 2026.08.04 | ₩49,280 | ₩51,735 | ₩49,280 | ₩51,735 | +4.98% | 3.9천 |
|---|
| 2026.08.03 | ₩50,471 | ₩50,798 | ₩50,471 | ₩50,798 | +0.65% | 2.4천 |
|---|
| 2026.07.31 | ₩50,029 | ₩50,477 | ₩50,029 | ₩50,477 | +0.90% | 3.2천 |
|---|
| 2026.07.30 | ₩50,158 | ₩50,297 | ₩49,989 | ₩50,257 | +0.20% | 5.4천 |
|---|
| 2026.07.29 | ₩50,016 | ₩50,297 | ₩49,822 | ₩49,822 | -0.39% | 8.4천 |
|---|
| 2026.07.28 | ₩49,494 | ₩50,136 | ₩49,494 | ₩50,069 | +1.16% | 1.1만 |
|---|
| 2026.07.27 | ₩49,882 | ₩49,895 | ₩49,681 | ₩49,788 | -0.19% | 4.5천 |
|---|
| 2026.07.24 | ₩49,922 | ₩50,257 | ₩49,862 | ₩49,862 | -0.12% | 7.1천 |
|---|
| 2026.07.23 | ₩49,755 | ₩49,909 | ₩49,708 | ₩49,809 | +0.11% | 3천 |
|---|
| 2026.07.22 | ₩50,404 | ₩50,564 | ₩50,203 | ₩50,303 | -0.20% | 5.1천 |
|---|
| 2026.07.21 | ₩50,230 | ₩50,564 | ₩50,096 | ₩50,564 | +0.67% | 1.2만 |
|---|
| 2026.07.20 | ₩50,330 | ₩50,330 | ₩50,136 | ₩50,163 | -0.33% | 2.1만 |
|---|
| 2026.07.17 | ₩50,083 | ₩50,150 | ₩49,976 | ₩50,150 | +0.13% | 4.5천 |
|---|
| 2026.07.16 | ₩50,431 | ₩50,431 | ₩49,976 | ₩50,091 | -0.67% | 3.8만 |
|---|
| 2026.07.15 | ₩50,477 | ₩50,497 | ₩50,150 | ₩50,210 | -0.53% | 1.1만 |
|---|
| 2026.07.14 | ₩50,217 | ₩50,504 | ₩47,715 | ₩50,504 | +0.57% | 4.1천 |
|---|
| 2026.07.13 | ₩50,190 | ₩50,591 | ₩50,190 | ₩50,350 | +0.32% | 3.9천 |
|---|
| 2026.07.10 | ₩50,283 | ₩50,551 | ₩50,217 | ₩50,457 | +0.35% | 4.3천 |
|---|
| 2026.07.09 | ₩50,364 | ₩50,618 | ₩50,364 | ₩50,464 | +0.20% | 9.1천 |
|---|
| 2026.07.08 | ₩50,069 | ₩50,212 | ₩49,628 | ₩50,001 | -0.14% | 7.2천 |
|---|
| 2026.07.07 | ₩50,136 | ₩50,136 | ₩49,701 | ₩49,949 | -0.37% | 3.3천 |
|---|
| 2026.07.06 | ₩52,504 | ₩52,504 | ₩49,922 | ₩50,130 | -4.52% | 1.4만 |
|---|
| 2026.07.02 | ₩49,494 | ₩50,103 | ₩49,454 | ₩49,588 | +0.19% | 5.9천 |
|---|
| 2026.07.01 | ₩47,153 | ₩50,163 | ₩47,147 | ₩49,962 | +5.96% | 5.9천 |
|---|
| 2026.06.30 | ₩49,976 | ₩50,283 | ₩49,882 | ₩50,143 | +0.33% | 7.4천 |
|---|
| 2026.06.29 | ₩49,494 | ₩50,457 | ₩49,227 | ₩50,457 | +1.95% | 9.2천 |
|---|
| 2026.06.26 | ₩48,892 | ₩49,347 | ₩48,892 | ₩49,153 | +0.53% | 6.3천 |
|---|
| 2026.06.25 | ₩49,186 | ₩49,280 | ₩48,959 | ₩49,280 | +0.19% | 9.6천 |
|---|
| 2026.06.24 | ₩49,387 | ₩49,387 | ₩48,892 | ₩48,919 | -0.95% | 5.1천 |
|---|
| 2026.06.23 | ₩48,919 | ₩49,227 | ₩48,839 | ₩48,952 | +0.07% | 5천 |
|---|
| 2026.06.22 | ₩49,722 | ₩49,855 | ₩49,635 | ₩49,635 | -0.17% | 1천 |
|---|
| 2026.06.18 | ₩49,775 | ₩49,962 | ₩49,548 | ₩49,748 | -0.05% | 4.4천 |
|---|
| 2026.06.17 | ₩50,002 | ₩50,992 | ₩49,407 | ₩49,407 | -1.19% | 5.7천 |
|---|
| 2026.06.16 | ₩50,043 | ₩50,136 | ₩49,815 | ₩49,815 | -0.45% | 1.6천 |
|---|
| 2026.06.15 | ₩49,695 | ₩50,096 | ₩49,494 | ₩49,958 | +0.53% | 6.8천 |
|---|
| 2026.06.12 | ₩48,772 | ₩49,019 | ₩48,651 | ₩48,899 | +0.26% | 4.2천 |
|---|
| 2026.06.11 | ₩48,250 | ₩48,825 | ₩47,956 | ₩48,825 | +1.19% | 1.4만 |
|---|
| 2026.06.10 | ₩48,625 | ₩48,839 | ₩47,936 | ₩47,936 | -1.42% | 1.1만 |
|---|
| 2026.06.09 | ₩48,959 | ₩48,972 | ₩47,421 | ₩48,277 | -1.39% | 1.2만 |
|---|
| 2026.06.08 | ₩49,093 | ₩49,347 | ₩49,093 | ₩49,347 | +0.52% | 8.2천 |
|---|
| 2026.06.05 | ₩49,722 | ₩49,855 | ₩49,126 | ₩49,126 | -1.20% | 7.4천 |
|---|
| 2026.06.04 | ₩50,016 | ₩50,109 | ₩49,829 | ₩50,020 | +0.01% | 3.1천 |
|---|
| 2026.06.03 | ₩50,203 | ₩50,257 | ₩50,063 | ₩50,143 | -0.12% | 6.3천 |
|---|
| 2026.06.02 | ₩50,190 | ₩50,457 | ₩50,190 | ₩50,364 | +0.35% | 6.6천 |
|---|
| 2026.06.01 | ₩49,989 | ₩50,303 | ₩49,989 | ₩50,303 | +0.63% | 5천 |
|---|
| 2026.05.29 | ₩49,976 | ₩50,029 | ₩49,842 | ₩49,929 | -0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩49,454 | ₩50,056 | ₩49,454 | ₩49,809 | +0.72% | 3.2천 |
|---|
| 2026.05.27 | ₩49,494 | ₩49,855 | ₩49,494 | ₩49,661 | +0.34% | 7.4천 |
|---|
| 2026.05.26 | ₩49,521 | ₩49,762 | ₩49,521 | ₩49,762 | +0.49% | 3.9천 |
|---|
| 2026.05.22 | ₩49,146 | ₩49,548 | ₩49,146 | ₩49,200 | +0.11% | 3.8천 |
|---|
| 2026.05.21 | ₩49,160 | ₩49,160 | ₩48,758 | ₩48,999 | -0.33% | 5.3천 |
|---|
| 2026.05.20 | ₩48,705 | ₩48,879 | ₩48,558 | ₩48,825 | +0.25% | 6.8천 |
|---|
| 2026.05.19 | ₩51,006 | ₩51,006 | ₩48,250 | ₩48,491 | -4.93% | 1.6만 |
|---|
| 2026.05.18 | ₩48,692 | ₩48,785 | ₩48,411 | ₩48,579 | -0.23% | 3.2천 |
|---|
| 2026.05.15 | ₩46,685 | ₩48,999 | ₩46,685 | ₩48,879 | +4.70% | 1.2만 |
|---|
| 2026.05.14 | ₩48,906 | ₩49,294 | ₩48,906 | ₩49,140 | +0.48% | 2.3만 |
|---|
| 2026.05.13 | ₩48,411 | ₩48,972 | ₩48,411 | ₩48,892 | +0.99% | 3.6만 |
|---|
| 2026.05.12 | ₩48,197 | ₩48,464 | ₩47,948 | ₩48,456 | +0.54% | 2.3만 |
|---|
| 2026.05.11 | ₩48,424 | ₩48,651 | ₩48,424 | ₩48,585 | +0.33% | 3.4천 |
|---|
| 2026.05.08 | ₩48,076 | ₩48,330 | ₩48,076 | ₩48,273 | +0.41% | 3.5천 |
|---|
| 2026.05.07 | ₩47,889 | ₩48,130 | ₩47,809 | ₩47,809 | -0.17% | 3.1천 |
|---|
| 2026.05.06 | ₩47,956 | ₩48,130 | ₩47,889 | ₩48,116 | +0.33% | 5.9천 |
|---|
| 2026.05.05 | ₩47,621 | ₩47,874 | ₩47,621 | ₩47,750 | +0.27% | 2.4천 |
|---|
| 2026.05.04 | ₩47,394 | ₩47,394 | ₩47,058 | ₩47,207 | -0.40% | 2.5천 |
|---|
| 2026.05.01 | ₩47,340 | ₩47,421 | ₩47,314 | ₩47,314 | -0.06% | 1.1만 |
|---|
| 2026.04.30 | ₩46,658 | ₩47,060 | ₩46,605 | ₩47,018 | +0.77% | 1.1만 |
|---|
| 2026.04.29 | ₩46,224 | ₩46,324 | ₩46,070 | ₩46,123 | -0.22% | 1.3만 |
|---|
| 2026.04.28 | ₩46,203 | ₩46,203 | ₩46,030 | ₩46,170 | -0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩46,377 | ₩46,525 | ₩46,244 | ₩46,411 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩46,117 | ₩46,458 | ₩46,117 | ₩46,310 | +0.42% | 4천 |
|---|
| 2026.04.23 | ₩46,377 | ₩46,431 | ₩46,003 | ₩46,181 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩46,351 | ₩46,444 | ₩46,110 | ₩46,317 | -0.07% | 6.1천 |
|---|
| 2026.04.21 | ₩46,203 | ₩46,203 | ₩45,836 | ₩45,836 | -0.80% | 8.9천 |
|---|
| 2026.04.20 | ₩46,277 | ₩46,277 | ₩46,203 | ₩46,203 | -0.16% | 800 |
|---|
| 2026.04.17 | ₩46,297 | ₩46,431 | ₩46,260 | ₩46,304 | +0.01% | 7.5천 |
|---|
| 2026.04.16 | ₩45,795 | ₩45,842 | ₩45,628 | ₩45,735 | -0.13% | 8.6천 |
|---|
| 2026.04.15 | ₩45,468 | ₩45,735 | ₩45,254 | ₩45,735 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩45,147 | ₩45,428 | ₩45,120 | ₩45,428 | +0.62% | 4천 |
|---|
| 2026.04.13 | ₩44,444 | ₩44,739 | ₩44,438 | ₩44,739 | +0.66% | 5.3천 |
|---|
| 2026.04.10 | ₩44,665 | ₩44,665 | ₩44,304 | ₩44,444 | -0.49% | 3.5천 |
|---|
| 2026.04.09 | ₩44,464 | ₩44,687 | ₩44,464 | ₩44,498 | +0.08% | 3.3천 |
|---|
| 2026.04.08 | ₩44,451 | ₩44,451 | ₩44,237 | ₩44,304 | -0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩42,993 | ₩43,313 | ₩42,846 | ₩43,200 | +0.48% | 6.4천 |
|---|
| 2026.04.06 | ₩43,020 | ₩43,568 | ₩43,020 | ₩43,354 | +0.78% | 6천 |
|---|
| 2026.04.02 | ₩42,137 | ₩43,154 | ₩42,137 | ₩42,833 | +1.65% | 5.9천 |
|---|
| 2026.04.01 | ₩42,792 | ₩43,408 | ₩42,792 | ₩42,846 | +0.13% | 3.7천 |
|---|
| 2026.03.31 | ₩42,070 | ₩42,685 | ₩41,983 | ₩42,625 | +1.32% | 1.1만 |
|---|
| 2026.03.30 | ₩41,736 | ₩41,990 | ₩41,615 | ₩41,615 | -0.29% | 5.7천 |
|---|
| 2026.03.27 | ₩42,150 | ₩42,204 | ₩41,602 | ₩41,602 | -1.30% | 5.4천 |
|---|
| 2026.03.26 | ₩42,980 | ₩42,980 | ₩42,511 | ₩42,511 | -1.09% | 3.6천 |
|---|
| 2026.03.25 | ₩43,461 | ₩43,461 | ₩43,127 | ₩43,180 | -0.65% | 1.8만 |
|---|
| 2026.03.24 | ₩42,779 | ₩43,140 | ₩42,779 | ₩43,047 | +0.63% | 3.4천 |
|---|
| 2026.03.23 | ₩43,515 | ₩43,515 | ₩43,087 | ₩43,180 | -0.77% | 2.4만 |
|---|
| 2026.03.20 | ₩43,006 | ₩43,073 | ₩42,525 | ₩42,525 | -1.12% | 2.1만 |
|---|
| 2026.03.19 | ₩43,341 | ₩43,541 | ₩43,060 | ₩43,194 | -0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩43,996 | ₩43,996 | ₩43,413 | ₩43,413 | -1.33% | 5.1천 |
|---|
| 2026.03.17 | ₩45,347 | ₩45,347 | ₩44,010 | ₩44,063 | -2.83% | 4.5천 |
|---|
| 2026.03.16 | ₩43,863 | ₩43,916 | ₩43,648 | ₩43,869 | +0.02% | 4.9천 |
|---|
| 2026.03.13 | ₩43,889 | ₩43,889 | ₩43,341 | ₩43,341 | -1.25% | 5.5천 |
|---|
| 2026.03.12 | ₩44,010 | ₩44,010 | ₩43,555 | ₩43,555 | -1.03% | 2.4만 |
|---|
| 2026.03.11 | ₩44,411 | ₩44,411 | ₩44,036 | ₩44,077 | -0.75% | 2.9천 |
|---|
| 2026.03.10 | ₩44,411 | ₩44,545 | ₩44,130 | ₩44,130 | -0.63% | 7만 |
|---|
| 2026.03.09 | ₩43,702 | ₩43,978 | ₩43,421 | ₩43,978 | +0.63% | 4.4천 |
|---|
| 2026.03.06 | ₩44,010 | ₩44,150 | ₩43,769 | ₩43,932 | -0.18% | 30.6만 |
|---|
| 2026.03.05 | ₩44,799 | ₩44,799 | ₩44,277 | ₩44,545 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩44,545 | ₩44,812 | ₩44,545 | ₩44,807 | +0.59% | 4.4천 |
|---|
| 2026.03.03 | ₩44,210 | ₩44,398 | ₩43,809 | ₩44,398 | +0.42% | 1.9천 |
|---|
| 2026.03.02 | ₩44,665 | ₩44,986 | ₩44,571 | ₩44,986 | +0.72% | 4.9천 |
|---|
| 2026.02.27 | ₩44,846 | ₩44,866 | ₩44,519 | ₩44,852 | +0.01% | 3.1천 |
|---|
| 2026.02.26 | ₩45,093 | ₩45,093 | ₩44,491 | ₩44,846 | -0.55% | 6.4천 |
|---|
| 2026.02.25 | ₩44,933 | ₩45,093 | ₩44,933 | ₩45,093 | +0.36% | 4.3천 |
|---|
| 2026.02.24 | ₩43,689 | ₩44,652 | ₩43,689 | ₩44,652 | +2.20% | 6.6천 |
|---|
| 2026.02.23 | ₩44,519 | ₩44,519 | ₩44,197 | ₩44,384 | -0.30% | 1.7만 |
|---|
| 2026.02.20 | ₩44,277 | ₩44,585 | ₩44,277 | ₩44,478 | +0.45% | 3천 |
|---|
| 2026.02.19 | ₩44,277 | ₩44,464 | ₩44,210 | ₩44,210 | -0.15% | 1.7천 |
|---|
| 2026.02.18 | ₩44,518 | ₩44,638 | ₩44,478 | ₩44,491 | -0.06% | 6.5천 |
|---|
| 2026.02.17 | ₩44,063 | ₩44,357 | ₩44,063 | ₩44,324 | +0.59% | 3.1천 |
|---|
| 2026.02.13 | ₩44,277 | ₩44,491 | ₩44,170 | ₩44,220 | -0.13% | 3.6천 |
|---|
| 2026.02.12 | ₩45,013 | ₩45,013 | ₩44,411 | ₩44,638 | -0.83% | 7.4천 |
|---|
| 2026.02.11 | ₩44,571 | ₩45,000 | ₩44,571 | ₩44,839 | +0.60% | 8.2천 |
|---|
| 2026.02.10 | ₩45,133 | ₩45,133 | ₩44,872 | ₩44,872 | -0.58% | 1.1만 |
|---|
| 2026.02.09 | ₩44,906 | ₩45,107 | ₩44,906 | ₩45,053 | +0.33% | 2.8천 |
|---|
| 2026.02.06 | ₩47,019 | ₩47,019 | ₩44,531 | ₩44,926 | -4.45% | 1.3천 |
|---|
| 2026.02.05 | ₩44,264 | ₩44,311 | ₩44,184 | ₩44,311 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩44,772 | ₩44,866 | ₩44,250 | ₩44,597 | -0.39% | 6천 |
|---|
| 2026.02.03 | ₩45,307 | ₩45,307 | ₩44,725 | ₩44,913 | -0.87% | 1.1만 |
|---|
| 2026.02.02 | ₩45,187 | ₩45,347 | ₩45,107 | ₩45,327 | +0.31% | 3.4천 |
|---|
| 2026.01.30 | ₩42,819 | ₩45,387 | ₩42,819 | ₩44,992 | +5.07% | 5.2천 |
|---|
| 2026.01.29 | ₩45,695 | ₩45,695 | ₩45,214 | ₩45,370 | -0.71% | 2.9천 |
|---|
| 2026.01.28 | ₩45,568 | ₩45,575 | ₩45,481 | ₩45,481 | -0.19% | 2.4천 |
|---|
| 2026.01.27 | ₩45,147 | ₩45,535 | ₩45,147 | ₩45,478 | +0.73% | 4.6천 |
|---|
| 2026.01.26 | ₩44,946 | ₩45,053 | ₩44,905 | ₩45,053 | +0.24% | 4.5천 |
|---|
| 2026.01.23 | ₩44,143 | ₩44,679 | ₩44,143 | ₩44,613 | +1.06% | 6.1천 |
|---|
| 2026.01.22 | ₩46,819 | ₩46,819 | ₩44,277 | ₩44,382 | -5.21% | 6.2천 |
|---|
| 2026.01.21 | ₩43,889 | ₩44,210 | ₩43,689 | ₩44,202 | +0.71% | 2.1만 |
|---|
| 2026.01.20 | ₩44,157 | ₩44,411 | ₩43,709 | ₩43,709 | -1.01% | 2.1만 |
|---|
| 2026.01.16 | ₩45,481 | ₩45,481 | ₩43,903 | ₩43,903 | -3.47% | 2만 |
|---|
| 2026.01.15 | ₩44,879 | ₩45,065 | ₩44,036 | ₩44,036 | -1.88% | 1.7만 |
|---|
| 2026.01.14 | ₩44,705 | ₩44,705 | ₩44,424 | ₩44,458 | -0.55% | 8.5천 |
|---|
| 2026.01.13 | ₩44,946 | ₩44,946 | ₩44,786 | ₩44,786 | -0.36% | 2.7천 |
|---|
| 2026.01.12 | ₩44,772 | ₩44,879 | ₩44,772 | ₩44,879 | +0.24% | 1.1천 |
|---|
| 2026.01.09 | ₩44,625 | ₩44,786 | ₩44,625 | ₩44,772 | +0.33% | 1.8천 |
|---|
| 2026.01.08 | ₩44,598 | ₩44,638 | ₩44,451 | ₩44,464 | -0.30% | 1.4천 |
|---|
| 2026.01.07 | ₩44,545 | ₩45,147 | ₩44,545 | ₩44,899 | +0.80% | 1.4만 |
|---|
| 2026.01.06 | ₩45,016 | ₩45,020 | ₩44,752 | ₩45,020 | +0.01% | 2.5만 |
|---|
| 2026.01.05 | ₩44,558 | ₩44,799 | ₩44,438 | ₩44,645 | +0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩44,679 | ₩45,080 | ₩44,077 | ₩44,217 | -1.03% | 5.9천 |
|---|
| 2025.12.31 | ₩43,475 | ₩44,946 | ₩43,475 | ₩44,411 | +2.15% | 9천 |
|---|
| 2025.12.30 | ₩45,214 | ₩50,029 | ₩44,411 | ₩45,350 | +0.30% | 7.7천 |
|---|
| 2025.12.29 | ₩51,367 | ₩51,902 | ₩50,832 | ₩51,367 | 0.00% | 7.2천 |
|---|
| 2025.12.26 | ₩50,832 | ₩51,099 | ₩49,548 | ₩50,932 | +0.20% | 9.8천 |
|---|
| 2025.12.24 | ₩49,494 | ₩54,845 | ₩45,481 | ₩51,144 | +3.33% | 8.4천 |
|---|
| 2025.12.23 | ₩51,501 | ₩52,737 | ₩50,096 | ₩50,096 | -2.73% | 4.4천 |
|---|
| 2025.12.22 | ₩49,534 | ₩52,504 | ₩49,534 | ₩50,966 | +2.89% | 2.8천 |
|---|
| 2025.12.19 | ₩51,086 | ₩51,438 | ₩50,176 | ₩51,438 | +0.69% | 1.6천 |
|---|
| 2025.12.18 | ₩50,578 | ₩50,618 | ₩50,404 | ₩50,564 | -0.03% | 2천 |
|---|
| 2025.12.17 | ₩53,507 | ₩53,507 | ₩50,163 | ₩50,492 | -5.64% | 2.2만 |
|---|
| 2025.12.16 | ₩50,885 | ₩50,885 | ₩50,431 | ₩50,491 | -0.78% | 2.6천 |
|---|
| 2025.12.15 | ₩53,507 | ₩53,507 | ₩50,190 | ₩50,758 | -5.14% | 5천 |
|---|
| 2025.12.12 | ₩51,889 | ₩52,290 | ₩50,725 | ₩50,725 | -2.24% | 6.6천 |
|---|
| 2025.12.11 | ₩51,915 | ₩52,638 | ₩51,768 | ₩52,559 | +1.24% | 4천 |
|---|
| 2025.12.10 | ₩50,491 | ₩51,705 | ₩50,431 | ₩51,705 | +2.41% | 2.5천 |
|---|
| 2025.12.09 | ₩50,337 | ₩50,818 | ₩50,337 | ₩50,564 | +0.45% | 4.2천 |
|---|
| 2025.12.08 | ₩49,762 | ₩49,767 | ₩48,371 | ₩49,601 | -0.32% | 1.1천 |
|---|
| 2025.12.05 | ₩50,698 | ₩51,287 | ₩49,146 | ₩49,882 | -1.61% | 2.9천 |
|---|
| 2025.12.04 | ₩50,297 | ₩50,765 | ₩48,959 | ₩49,635 | -1.32% | 2.2천 |
|---|
| 2025.12.03 | ₩50,872 | ₩52,196 | ₩49,788 | ₩49,788 | -2.13% | 6.3천 |
|---|
| 2025.12.02 | ₩50,297 | ₩55,380 | ₩50,029 | ₩50,744 | +0.89% | 9.8천 |
|---|
| 2025.12.01 | ₩49,494 | ₩52,089 | ₩47,969 | ₩50,738 | +2.51% | 9천 |
|---|
| 2025.11.28 | ₩48,156 | ₩51,501 | ₩46,337 | ₩50,043 | +3.92% | 1.1만 |
|---|
| 2025.11.26 | ₩50,310 | ₩51,701 | ₩49,982 | ₩49,982 | -0.65% | 6.7천 |
|---|
| 2025.11.25 | ₩48,384 | ₩52,170 | ₩48,156 | ₩50,031 | +3.40% | 4.2천 |
|---|
| 2025.11.24 | ₩47,220 | ₩53,179 | ₩47,220 | ₩50,303 | +6.53% | 1.8만 |
|---|
| 2025.11.21 | ₩47,488 | ₩49,493 | ₩46,417 | ₩48,156 | +1.41% | 1.4만 |
|---|
| 2025.11.20 | ₩47,488 | ₩50,377 | ₩44,612 | ₩49,093 | +3.38% | 1.7만 |
|---|
| 2025.11.19 | ₩49,494 | ₩49,695 | ₩45,287 | ₩49,227 | -0.54% | 1.3만 |
|---|
| 2025.11.18 | ₩49,521 | ₩49,615 | ₩49,253 | ₩49,501 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩50,324 | ₩50,345 | ₩49,962 | ₩49,962 | -0.72% | 3.6천 |
|---|
| 2025.11.14 | ₩50,255 | ₩50,445 | ₩50,255 | ₩50,431 | +0.35% | 1.3천 |
|---|
| 2025.11.13 | ₩50,645 | ₩50,738 | ₩50,390 | ₩50,390 | -0.50% | 3.6천 |
|---|
| 2025.11.12 | ₩51,046 | ₩51,050 | ₩50,845 | ₩50,932 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩50,781 | ₩50,992 | ₩50,725 | ₩50,992 | +0.42% | 1.8천 |
|---|
| 2025.11.10 | ₩50,737 | ₩50,859 | ₩50,310 | ₩50,859 | +0.24% | 4.7천 |
|---|
| 2025.11.07 | ₩49,640 | ₩49,882 | ₩49,615 | ₩49,882 | +0.49% | 2.1천 |
|---|
| 2025.11.06 | ₩50,317 | ₩50,317 | ₩49,922 | ₩50,083 | -0.47% | 4.1천 |
|---|
| 2025.11.05 | ₩49,592 | ₩50,243 | ₩49,148 | ₩49,929 | +0.68% | 1.8천 |
|---|
| 2025.11.04 | ₩50,364 | ₩50,645 | ₩50,176 | ₩50,230 | -0.27% | 1.2만 |
|---|
| 2025.11.03 | ₩50,792 | ₩50,792 | ₩50,703 | ₩50,765 | -0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩50,404 | ₩50,404 | ₩50,230 | ₩50,297 | -0.21% | 800 |
|---|
| 2025.10.30 | ₩50,203 | ₩50,604 | ₩50,203 | ₩50,377 | +0.35% | 5.9천 |
|---|
| 2025.10.29 | ₩51,126 | ₩51,216 | ₩50,972 | ₩50,972 | -0.30% | 1.5천 |
|---|
| 2025.10.28 | ₩50,591 | ₩51,153 | ₩50,591 | ₩51,153 | +1.11% | 2.6천 |
|---|
| 2025.10.27 | ₩50,925 | ₩50,966 | ₩50,845 | ₩50,966 | +0.08% | 4.1천 |
|---|
| 2025.10.24 | ₩50,805 | ₩50,805 | ₩50,390 | ₩50,484 | -0.63% | 4.7천 |
|---|
| 2025.10.23 | ₩50,109 | ₩50,350 | ₩49,962 | ₩50,283 | +0.35% | 6.6천 |
|---|
| 2025.10.22 | ₩49,722 | ₩49,722 | ₩49,722 | ₩49,722 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩49,882 | ₩50,033 | ₩49,815 | ₩50,029 | +0.29% | 6.2천 |
|---|
| 2025.10.20 | ₩50,016 | ₩50,242 | ₩50,016 | ₩50,156 | +0.28% | 4.8천 |
|---|
| 2025.10.17 | ₩49,616 | ₩49,748 | ₩49,616 | ₩49,748 | +0.27% | 800 |
|---|
| 2025.10.16 | ₩49,909 | ₩49,909 | ₩49,681 | ₩49,768 | -0.28% | 2.9천 |
|---|
| 2025.10.15 | ₩50,150 | ₩50,364 | ₩49,829 | ₩49,929 | -0.44% | 5천 |
|---|
| 2025.10.14 | ₩50,002 | ₩50,002 | ₩49,146 | ₩49,909 | -0.19% | 5.9천 |
|---|
| 2025.10.13 | ₩50,043 | ₩50,217 | ₩49,962 | ₩50,076 | +0.07% | 4.1천 |
|---|
| 2025.10.10 | ₩50,444 | ₩50,484 | ₩49,936 | ₩50,051 | -0.78% | 7.2천 |
|---|