시장 데이터를 불러오는 중
전체 종목
VanEck Oil Refiners ETF 과거 주가
VanEck Oil Refiners ETF · CRAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Oil Refiners ETF · CRAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,057 | ₩89,790 | ₩88,069 | ₩88,443 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,403 | ₩89,944 | ₩88,356 | ₩89,844 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,389 | ₩88,056 | ₩87,389 | ₩87,789 | +0.46% | 91.9만 |
| 2026.10.06 | ₩86,868 | ₩87,522 | ₩86,428 | ₩87,162 | +0.34% | 39.3만 |
| 2026.10.05 | ₩85,721 | ₩87,222 | ₩85,453 | ₩86,788 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,254 | ₩85,975 | ₩84,454 | ₩85,708 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,506 | ₩84,867 | ₩82,959 | ₩84,867 | +1.63% | 53.3만 |
| 2026.09.30 | ₩84,734 | ₩85,374 | ₩84,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,507 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩83,753 | ₩84,040 | ₩83,253 | ₩83,880 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩85,828 | ₩86,121 | ₩85,334 | ₩85,721 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,094 | ₩85,881 | ₩84,388 | ₩85,654 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩85,654 | ₩86,882 | ₩85,014 | ₩85,601 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,081 | ₩86,588 | ₩84,380 | ₩85,494 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,254 | ₩86,575 | ₩84,213 | ₩85,428 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,335 | ₩88,229 | ₩86,108 | ₩86,548 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩87,736 | ₩88,069 | ₩87,015 | ₩87,242 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,122 | ₩88,843 | ₩86,722 | ₩88,670 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩86,748 | ₩87,776 | ₩86,321 | ₩87,042 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩85,708 | ₩87,522 | ₩85,534 | ₩87,456 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,469 | ₩87,656 | ₩85,481 | ₩85,988 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,229 | ₩88,830 | ₩87,122 | ₩87,589 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,203 | ₩88,309 | ₩87,055 | ₩87,536 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩88,603 | ₩88,710 | ₩87,829 | ₩88,456 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,055 | ₩86,615 | ₩85,908 | ₩86,442 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩83,773 | ₩84,974 | ₩83,386 | ₩84,841 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩83,573 | ₩84,500 | ₩83,093 | ₩83,746 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩82,853 | ₩83,720 | ₩82,105 | ₩83,133 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩83,586 | ₩83,586 | ₩82,732 | ₩83,320 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,052 | ₩82,446 | ₩80,865 | ₩81,932 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,557 | ₩80,311 | ₩79,517 | ₩80,304 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,277 | ₩79,544 | ₩78,263 | ₩78,930 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,103 | ₩79,623 | ₩77,648 | ₩79,144 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,384 | ₩80,051 | ₩78,957 | ₩78,970 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩80,945 | ₩81,158 | ₩79,917 | ₩80,518 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,024 | ₩81,465 | ₩80,024 | ₩81,372 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩80,865 | ₩81,065 | ₩79,544 | ₩79,704 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩80,985 | ₩81,172 | ₩80,338 | ₩80,598 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩80,745 | ₩80,745 | ₩79,464 | ₩80,184 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,037 | ₩80,144 | ₩78,970 | ₩79,891 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,476 | ₩79,225 | ₩78,436 | ₩78,757 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,408 | ₩77,983 | ₩76,048 | ₩77,969 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩76,595 | ₩77,436 | ₩76,390 | ₩77,409 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,341 | ₩76,475 | ₩75,341 | ₩76,408 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,180 | ₩74,714 | ₩73,180 | ₩74,714 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩72,766 | ₩73,273 | ₩72,215 | ₩73,086 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,206 | ₩72,599 | ₩71,439 | ₩72,099 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩72,940 | ₩73,220 | ₩71,125 | ₩71,192 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,112 | ₩72,820 | ₩71,552 | ₩72,633 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,393 | ₩73,367 | ₩72,059 | ₩72,233 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,434 | ₩74,434 | ₩73,073 | ₩73,700 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,579 | ₩74,714 | ₩72,579 | ₩74,474 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,593 | ₩73,233 | ₩71,979 | ₩72,379 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩71,752 | ₩71,964 | ₩71,045 | ₩71,179 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩71,619 | ₩71,952 | ₩71,058 | ₩71,645 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,154 | ₩74,354 | ₩73,380 | ₩73,567 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,421 | ₩75,848 | ₩74,207 | ₩74,314 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩74,901 | ₩74,901 | ₩73,887 | ₩74,127 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,593 | ₩74,274 | ₩73,500 | ₩74,274 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,579 | ₩73,380 | ₩72,393 | ₩73,100 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,019 | ₩72,519 | ₩71,379 | ₩72,379 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩70,765 | ₩71,659 | ₩70,712 | ₩71,512 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩70,845 | ₩70,845 | ₩69,497 | ₩70,231 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩69,884 | ₩70,285 | ₩69,124 | ₩70,285 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,550 | ₩69,431 | ₩68,377 | ₩69,324 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩66,789 | ₩67,403 | ₩66,576 | ₩67,149 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,616 | ₩66,882 | ₩66,109 | ₩66,536 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,375 | ₩66,696 | ₩65,135 | ₩66,696 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,161 | ₩65,241 | ₩64,348 | ₩65,068 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,534 | ₩64,961 | ₩63,534 | ₩64,681 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,067 | ₩64,294 | ₩63,067 | ₩63,320 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,506 | ₩62,693 | ₩61,506 | ₩62,640 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,306 | ₩62,306 | ₩61,426 | ₩61,479 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩60,999 | ₩62,546 | ₩60,999 | ₩62,013 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,438 | ₩60,999 | ₩60,438 | ₩60,685 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩59,811 | ₩60,999 | ₩59,811 | ₩60,825 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩59,865 | ₩60,372 | ₩59,434 | ₩59,891 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,118 | ₩60,779 | ₩59,931 | ₩60,478 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,305 | ₩61,319 | ₩60,051 | ₩60,985 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,119 | ₩61,119 | ₩60,157 | ₩60,412 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,586 | ₩62,807 | ₩61,572 | ₩61,626 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,586 | ₩63,173 | ₩62,506 | ₩62,720 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩62,960 | ₩63,747 | ₩62,586 | ₩62,787 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,560 | ₩64,854 | ₩63,467 | ₩64,681 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩64,708 | ₩65,335 | ₩64,414 | ₩64,674 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩63,787 | ₩64,801 | ₩63,627 | ₩64,001 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩64,668 | ₩64,975 | ₩62,853 | ₩63,479 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,295 | ₩65,642 | ₩64,614 | ₩64,908 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,029 | ₩66,029 | ₩64,694 | ₩64,694 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,162 | ₩66,722 | ₩65,735 | ₩66,496 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩66,749 | ₩67,069 | ₩65,989 | ₩66,669 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,575 | ₩66,441 | ₩65,455 | ₩66,295 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,494 | ₩65,782 | ₩64,414 | ₩65,442 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩63,947 | ₩64,601 | ₩63,947 | ₩64,281 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,041 | ₩64,442 | ₩63,787 | ₩64,041 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,227 | ₩63,704 | ₩62,746 | ₩63,374 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,641 | ₩64,935 | ₩63,894 | ₩63,894 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,334 | ₩65,041 | ₩63,814 | ₩64,708 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩65,762 | ₩65,762 | ₩64,307 | ₩64,307 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,456 | ₩66,560 | ₩65,428 | ₩65,949 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,282 | ₩66,549 | ₩65,508 | ₩66,339 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩65,842 | ₩66,682 | ₩65,171 | ₩66,482 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,602 | ₩65,908 | ₩65,175 | ₩65,716 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,615 | ₩65,628 | ₩65,028 | ₩65,381 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,576 | ₩66,576 | ₩65,474 | ₩65,775 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,296 | ₩67,296 | ₩66,277 | ₩66,389 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩66,842 | ₩67,029 | ₩66,335 | ₩67,029 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩65,949 | ₩66,709 | ₩65,323 | ₩66,229 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩65,682 | ₩66,175 | ₩64,988 | ₩65,522 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,416 | ₩67,416 | ₩66,349 | ₩66,856 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,630 | ₩69,364 | ₩68,497 | ₩69,311 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩67,843 | ₩68,097 | ₩67,523 | ₩67,910 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩67,870 | ₩68,243 | ₩67,109 | ₩67,643 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,123 | ₩68,003 | ₩66,509 | ₩67,803 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩65,949 | ₩67,055 | ₩65,582 | ₩66,909 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,307 | ₩64,534 | ₩63,867 | ₩64,401 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩63,667 | ₩63,977 | ₩63,307 | ₩63,734 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,334 | ₩63,654 | ₩62,947 | ₩63,587 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,374 | ₩63,827 | ₩62,706 | ₩62,827 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,213 | ₩63,347 | ₩62,653 | ₩62,920 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,173 | ₩62,506 | ₩61,773 | ₩62,373 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,426 | ₩62,693 | ₩61,706 | ₩62,159 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,080 | ₩63,087 | ₩61,879 | ₩62,173 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩63,974 | ₩64,481 | ₩63,687 | ₩64,161 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩63,921 | ₩63,921 | ₩63,240 | ₩63,667 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,001 | ₩64,508 | ₩63,774 | ₩64,054 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,281 | ₩64,654 | ₩63,347 | ₩64,414 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩63,694 | ₩63,921 | ₩62,773 | ₩63,320 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩64,841 | ₩64,895 | ₩63,774 | ₩64,107 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩63,787 | ₩64,494 | ₩63,027 | ₩64,494 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩65,695 | ₩65,975 | ₩65,268 | ₩65,675 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,375 | ₩65,975 | ₩65,135 | ₩65,802 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩64,935 | ₩65,375 | ₩64,708 | ₩65,049 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,508 | ₩65,508 | ₩64,267 | ₩64,601 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,295 | ₩66,029 | ₩64,988 | ₩65,908 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,322 | ₩66,375 | ₩65,161 | ₩65,388 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩64,935 | ₩65,331 | ₩64,307 | ₩65,068 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩64,868 | ₩65,628 | ₩64,508 | ₩65,028 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,508 | ₩65,628 | ₩64,481 | ₩64,895 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,560 | ₩65,562 | ₩63,560 | ₩64,935 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩62,947 | ₩64,401 | ₩62,333 | ₩63,387 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩64,975 | ₩65,001 | ₩63,720 | ₩63,720 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,201 | ₩65,308 | ₩64,041 | ₩64,681 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,214 | ₩64,881 | ₩64,203 | ₩64,321 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,454 | ₩64,361 | ₩63,454 | ₩64,227 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,107 | ₩63,307 | ₩62,506 | ₩63,120 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,213 | ₩63,387 | ₩62,159 | ₩62,506 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,374 | ₩64,041 | ₩63,047 | ₩63,414 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩60,932 | ₩62,867 | ₩60,932 | ₩62,853 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩60,825 | ₩62,146 | ₩60,719 | ₩61,065 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩62,773 | ₩62,773 | ₩61,119 | ₩61,759 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,186 | ₩62,653 | ₩61,372 | ₩62,466 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,373 | ₩62,987 | ₩61,726 | ₩62,239 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩59,878 | ₩61,799 | ₩59,771 | ₩61,799 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩60,919 | ₩61,065 | ₩59,584 | ₩60,999 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,145 | ₩61,813 | ₩60,518 | ₩61,733 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩59,771 | ₩59,985 | ₩59,051 | ₩59,851 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,371 | ₩59,771 | ₩58,957 | ₩59,691 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,224 | ₩59,758 | ₩59,118 | ₩59,638 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,504 | ₩59,865 | ₩59,315 | ₩59,745 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩59,971 | ₩60,025 | ₩59,024 | ₩59,384 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,148 | ₩59,731 | ₩59,148 | ₩59,518 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,211 | ₩59,211 | ₩58,667 | ₩59,024 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,198 | ₩59,198 | ₩58,370 | ₩58,771 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,318 | ₩59,318 | ₩57,917 | ₩58,464 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩58,891 | ₩59,464 | ₩58,264 | ₩59,464 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩60,799 | ₩60,799 | ₩58,971 | ₩59,371 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩59,998 | ₩60,252 | ₩59,224 | ₩60,172 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,491 | ₩59,491 | ₩58,437 | ₩58,784 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,198 | ₩59,358 | ₩58,880 | ₩59,198 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩57,903 | ₩59,158 | ₩57,903 | ₩59,064 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩57,797 | ₩57,797 | ₩56,903 | ₩57,583 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,543 | ₩58,397 | ₩57,543 | ₩58,117 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,328 | ₩56,783 | ₩55,262 | ₩56,783 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,701 | ₩55,235 | ₩54,701 | ₩55,195 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,396 | ₩56,396 | ₩55,282 | ₩55,929 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,356 | ₩56,783 | ₩55,906 | ₩56,389 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,662 | ₩55,662 | ₩54,915 | ₩55,635 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,062 | ₩55,555 | ₩55,062 | ₩55,529 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,475 | ₩55,582 | ₩54,968 | ₩55,062 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩54,982 | ₩55,302 | ₩54,777 | ₩55,128 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,515 | ₩54,915 | ₩54,381 | ₩54,741 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩53,978 | ₩54,234 | ₩53,794 | ₩54,194 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,180 | ₩53,407 | ₩52,540 | ₩53,007 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩53,794 | ₩53,794 | ₩53,155 | ₩53,234 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,581 | ₩53,874 | ₩53,367 | ₩53,754 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩52,914 | ₩53,861 | ₩52,887 | ₩53,447 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩52,767 | ₩52,980 | ₩52,487 | ₩52,607 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,700 | ₩53,140 | ₩52,507 | ₩52,647 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,620 | ₩52,620 | ₩52,033 | ₩52,166 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,619 | ₩52,367 | ₩51,210 | ₩52,233 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩51,793 | ₩51,993 | ₩51,246 | ₩51,566 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,647 | ₩52,647 | ₩51,873 | ₩51,993 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,113 | ₩52,447 | ₩51,797 | ₩52,246 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,579 | ₩50,659 | ₩50,375 | ₩50,592 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,085 | ₩50,165 | ₩49,965 | ₩50,040 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,138 | ₩50,485 | ₩50,018 | ₩50,072 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩49,872 | ₩50,339 | ₩49,712 | ₩50,132 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,405 | ₩50,405 | ₩49,725 | ₩49,872 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,525 | ₩50,525 | ₩49,965 | ₩50,229 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,032 | ₩50,138 | ₩49,940 | ₩50,094 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,352 | ₩50,605 | ₩49,992 | ₩50,018 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩50,832 | ₩50,992 | ₩50,819 | ₩50,992 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩50,926 | ₩50,964 | ₩50,512 | ₩50,560 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,366 | ₩51,366 | ₩50,752 | ₩50,964 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩51,913 | ₩52,246 | ₩51,146 | ₩51,359 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,394 | ₩53,394 | ₩52,567 | ₩52,667 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,567 | ₩52,727 | ₩52,206 | ₩52,300 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,260 | ₩53,260 | ₩52,753 | ₩52,780 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,555 | ₩53,303 | ₩52,555 | ₩53,287 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩52,802 | ₩53,127 | ₩52,593 | ₩52,834 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,474 | ₩53,474 | ₩52,753 | ₩52,753 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,047 | ₩53,554 | ₩53,047 | ₩53,315 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,040 | ₩53,247 | ₩52,855 | ₩53,047 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩52,807 | ₩53,370 | ₩52,807 | ₩53,154 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,167 | ₩53,278 | ₩52,433 | ₩52,879 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩52,994 | ₩53,766 | ₩52,994 | ₩53,167 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩52,794 | ₩52,914 | ₩52,433 | ₩52,912 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,420 | ₩52,940 | ₩52,420 | ₩52,794 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,633 | ₩52,712 | ₩52,108 | ₩52,557 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,673 | ₩52,673 | ₩51,846 | ₩52,587 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩52,874 | ₩53,140 | ₩52,113 | ₩53,060 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,395 | ₩54,395 | ₩52,780 | ₩52,899 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,434 | ₩53,981 | ₩53,434 | ₩53,687 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩53,767 | ₩54,555 | ₩53,767 | ₩54,419 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,355 | ₩55,355 | ₩54,194 | ₩54,408 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,034 | ₩55,355 | ₩54,034 | ₩55,047 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩53,968 | ₩54,768 | ₩53,968 | ₩54,238 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩54,795 | ₩54,795 | ₩54,300 | ₩54,448 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,154 | ₩54,675 | ₩53,973 | ₩54,541 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,180 | ₩54,034 | ₩53,083 | ₩53,954 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,647 | ₩52,975 | ₩52,166 | ₩52,705 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩51,739 | ₩52,900 | ₩51,739 | ₩52,585 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,693 | ₩51,840 | ₩51,313 | ₩51,619 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩51,980 | ₩52,073 | ₩50,939 | ₩51,606 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,425 | ₩52,700 | ₩52,246 | ₩52,687 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩52,860 | ₩52,935 | ₩52,098 | ₩52,166 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,234 | ₩53,554 | ₩52,967 | ₩53,218 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩52,874 | ₩53,661 | ₩52,700 | ₩53,447 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,087 | ₩53,263 | ₩52,760 | ₩52,879 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,087 | ₩53,194 | ₩52,783 | ₩52,982 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,567 | ₩52,814 | ₩52,153 | ₩52,156 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩50,912 | ₩52,033 | ₩50,912 | ₩51,853 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩49,965 | ₩50,419 | ₩49,712 | ₩50,240 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,245 | ₩49,391 | ₩48,911 | ₩49,154 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,405 | ₩49,685 | ₩49,258 | ₩49,439 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,431 | ₩48,804 | ₩48,204 | ₩48,658 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩48,884 | ₩48,974 | ₩48,564 | ₩48,583 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,511 | ₩48,924 | ₩48,009 | ₩48,341 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,617 | ₩48,467 | ₩47,604 | ₩48,303 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩47,765 | ₩48,137 | ₩47,765 | ₩48,014 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,337 | ₩48,368 | ₩47,363 | ₩47,363 | -2.01% | 6.1천 |
|---|