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 | ₩89,303 | ₩90,039 | ₩88,313 | ₩88,688 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,648 | ₩90,193 | ₩88,601 | ₩90,093 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,631 | ₩88,300 | ₩87,631 | ₩88,033 | +0.46% | 91.9만 |
| 2026.10.06 | ₩87,109 | ₩87,765 | ₩86,668 | ₩87,404 | +0.34% | 39.3만 |
| 2026.10.05 | ₩85,959 | ₩87,464 | ₩85,690 | ₩87,029 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,491 | ₩86,213 | ₩84,688 | ₩85,945 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,738 | ₩85,103 | ₩83,189 | ₩85,103 | +1.63% | 53.3만 |
| 2026.09.30 | ₩84,969 | ₩85,611 | ₩84,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,741 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩83,985 | ₩84,273 | ₩83,484 | ₩84,113 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩86,066 | ₩86,360 | ₩85,571 | ₩85,959 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,330 | ₩86,119 | ₩84,622 | ₩85,892 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩85,892 | ₩87,123 | ₩85,250 | ₩85,838 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,320 | ₩86,828 | ₩84,614 | ₩85,731 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,491 | ₩86,815 | ₩84,447 | ₩85,664 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,578 | ₩88,474 | ₩86,347 | ₩86,788 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩87,979 | ₩88,313 | ₩87,257 | ₩87,484 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,364 | ₩89,089 | ₩86,962 | ₩88,916 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩86,989 | ₩88,019 | ₩86,561 | ₩87,283 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩85,945 | ₩87,765 | ₩85,771 | ₩87,698 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,711 | ₩87,899 | ₩85,718 | ₩86,226 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,471 | ₩89,076 | ₩87,364 | ₩87,832 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,447 | ₩88,554 | ₩87,297 | ₩87,778 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩88,849 | ₩88,956 | ₩88,073 | ₩88,701 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,293 | ₩86,855 | ₩86,146 | ₩86,681 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩84,005 | ₩85,210 | ₩83,618 | ₩85,076 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩83,805 | ₩84,735 | ₩83,323 | ₩83,979 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩83,082 | ₩83,952 | ₩82,333 | ₩83,363 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩83,818 | ₩83,818 | ₩82,962 | ₩83,551 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,280 | ₩82,674 | ₩81,089 | ₩82,159 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,778 | ₩80,534 | ₩79,738 | ₩80,527 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,497 | ₩79,764 | ₩78,480 | ₩79,149 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,319 | ₩79,843 | ₩77,863 | ₩79,363 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,604 | ₩80,273 | ₩79,176 | ₩79,189 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩81,169 | ₩81,383 | ₩80,139 | ₩80,741 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,246 | ₩81,691 | ₩80,246 | ₩81,597 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩81,089 | ₩81,290 | ₩79,764 | ₩79,925 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩81,209 | ₩81,397 | ₩80,560 | ₩80,821 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩80,968 | ₩80,968 | ₩79,684 | ₩80,407 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,256 | ₩80,366 | ₩79,189 | ₩80,112 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,694 | ₩79,445 | ₩78,654 | ₩78,975 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,620 | ₩78,199 | ₩76,259 | ₩78,186 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩76,808 | ₩77,651 | ₩76,602 | ₩77,624 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,550 | ₩76,687 | ₩75,550 | ₩76,620 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,383 | ₩74,921 | ₩73,383 | ₩74,921 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩72,968 | ₩73,476 | ₩72,415 | ₩73,289 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,406 | ₩72,801 | ₩71,637 | ₩72,299 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩73,142 | ₩73,423 | ₩71,322 | ₩71,389 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,312 | ₩73,021 | ₩71,751 | ₩72,834 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,593 | ₩73,570 | ₩72,259 | ₩72,433 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,640 | ₩74,640 | ₩73,276 | ₩73,904 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,781 | ₩74,921 | ₩72,781 | ₩74,680 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,794 | ₩73,436 | ₩72,179 | ₩72,580 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩71,951 | ₩72,164 | ₩71,242 | ₩71,376 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩71,817 | ₩72,152 | ₩71,255 | ₩71,844 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,359 | ₩74,560 | ₩73,583 | ₩73,771 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,630 | ₩76,058 | ₩74,413 | ₩74,520 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩75,109 | ₩75,109 | ₩74,092 | ₩74,333 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,797 | ₩74,480 | ₩73,704 | ₩74,480 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,781 | ₩73,583 | ₩72,593 | ₩73,302 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,219 | ₩72,720 | ₩71,577 | ₩72,580 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩70,961 | ₩71,858 | ₩70,908 | ₩71,710 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩71,041 | ₩71,041 | ₩69,690 | ₩70,426 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩70,078 | ₩70,480 | ₩69,316 | ₩70,480 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,740 | ₩69,623 | ₩68,566 | ₩69,516 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩66,974 | ₩67,590 | ₩66,760 | ₩67,336 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,800 | ₩67,068 | ₩66,292 | ₩66,720 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,556 | ₩66,881 | ₩65,315 | ₩66,881 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,342 | ₩65,422 | ₩64,526 | ₩65,248 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,710 | ₩65,141 | ₩63,710 | ₩64,860 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,242 | ₩64,472 | ₩63,242 | ₩63,496 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,676 | ₩62,867 | ₩61,676 | ₩62,813 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,479 | ₩62,479 | ₩61,596 | ₩61,650 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩61,168 | ₩62,720 | ₩61,168 | ₩62,185 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,606 | ₩61,168 | ₩60,606 | ₩60,853 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩59,977 | ₩61,168 | ₩59,977 | ₩60,994 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩60,031 | ₩60,539 | ₩59,599 | ₩60,057 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,285 | ₩60,947 | ₩60,098 | ₩60,646 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,472 | ₩61,489 | ₩60,218 | ₩61,154 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,288 | ₩61,288 | ₩60,324 | ₩60,579 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,760 | ₩62,981 | ₩61,743 | ₩61,797 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,760 | ₩63,349 | ₩62,680 | ₩62,894 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩63,135 | ₩63,924 | ₩62,760 | ₩62,961 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,737 | ₩65,034 | ₩63,643 | ₩64,860 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩64,887 | ₩65,516 | ₩64,593 | ₩64,854 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩63,964 | ₩64,981 | ₩63,803 | ₩64,178 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩64,847 | ₩65,155 | ₩63,028 | ₩63,655 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,476 | ₩65,824 | ₩64,794 | ₩65,088 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,212 | ₩66,212 | ₩64,874 | ₩64,874 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,345 | ₩66,907 | ₩65,917 | ₩66,680 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩66,934 | ₩67,255 | ₩66,172 | ₩66,854 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,757 | ₩66,625 | ₩65,636 | ₩66,479 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,673 | ₩65,964 | ₩64,593 | ₩65,623 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩64,125 | ₩64,780 | ₩64,125 | ₩64,459 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,218 | ₩64,621 | ₩63,964 | ₩64,218 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,402 | ₩63,881 | ₩62,920 | ₩63,549 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,820 | ₩65,115 | ₩64,071 | ₩64,071 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,513 | ₩65,222 | ₩63,991 | ₩64,887 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩65,944 | ₩65,944 | ₩64,486 | ₩64,486 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,640 | ₩66,744 | ₩65,610 | ₩66,131 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,466 | ₩66,733 | ₩65,690 | ₩66,523 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩66,024 | ₩66,867 | ₩65,351 | ₩66,667 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,784 | ₩66,091 | ₩65,355 | ₩65,899 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,797 | ₩65,810 | ₩65,208 | ₩65,563 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,760 | ₩66,760 | ₩65,655 | ₩65,957 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,483 | ₩67,483 | ₩66,461 | ₩66,573 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩67,028 | ₩67,215 | ₩66,519 | ₩67,215 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩66,131 | ₩66,894 | ₩65,504 | ₩66,412 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩65,864 | ₩66,359 | ₩65,168 | ₩65,703 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,603 | ₩67,603 | ₩66,533 | ₩67,041 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,821 | ₩69,556 | ₩68,687 | ₩69,503 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩68,031 | ₩68,285 | ₩67,710 | ₩68,098 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩68,058 | ₩68,433 | ₩67,295 | ₩67,831 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,309 | ₩68,192 | ₩66,693 | ₩67,991 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩66,131 | ₩67,241 | ₩65,763 | ₩67,095 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,486 | ₩64,713 | ₩64,044 | ₩64,579 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩63,844 | ₩64,154 | ₩63,482 | ₩63,911 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,509 | ₩63,830 | ₩63,121 | ₩63,763 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,549 | ₩64,004 | ₩62,880 | ₩63,001 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,389 | ₩63,523 | ₩62,827 | ₩63,094 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,345 | ₩62,680 | ₩61,944 | ₩62,546 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,599 | ₩62,867 | ₩61,877 | ₩62,332 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,255 | ₩63,262 | ₩62,051 | ₩62,345 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩64,151 | ₩64,660 | ₩63,864 | ₩64,339 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩64,098 | ₩64,098 | ₩63,416 | ₩63,844 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,178 | ₩64,686 | ₩63,951 | ₩64,232 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,459 | ₩64,834 | ₩63,523 | ₩64,593 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩63,870 | ₩64,098 | ₩62,947 | ₩63,496 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩65,021 | ₩65,074 | ₩63,951 | ₩64,285 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩63,964 | ₩64,673 | ₩63,201 | ₩64,673 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩65,877 | ₩66,158 | ₩65,449 | ₩65,857 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,556 | ₩66,158 | ₩65,315 | ₩65,984 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩65,115 | ₩65,556 | ₩64,887 | ₩65,230 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,690 | ₩65,690 | ₩64,446 | ₩64,780 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,476 | ₩66,212 | ₩65,168 | ₩66,091 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,506 | ₩66,560 | ₩65,342 | ₩65,569 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩65,115 | ₩65,512 | ₩64,486 | ₩65,248 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩65,048 | ₩65,810 | ₩64,686 | ₩65,208 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,686 | ₩65,810 | ₩64,660 | ₩65,074 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,737 | ₩65,743 | ₩63,737 | ₩65,115 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩63,121 | ₩64,579 | ₩62,506 | ₩63,563 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩65,155 | ₩65,182 | ₩63,897 | ₩63,897 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,379 | ₩65,489 | ₩64,218 | ₩64,860 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,392 | ₩65,061 | ₩64,381 | ₩64,499 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,630 | ₩64,539 | ₩63,630 | ₩64,406 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,282 | ₩63,482 | ₩62,680 | ₩63,295 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,389 | ₩63,563 | ₩62,332 | ₩62,680 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,549 | ₩64,218 | ₩63,222 | ₩63,589 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩61,101 | ₩63,041 | ₩61,101 | ₩63,028 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩60,994 | ₩62,318 | ₩60,887 | ₩61,235 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩62,947 | ₩62,947 | ₩61,288 | ₩61,930 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,359 | ₩62,827 | ₩61,542 | ₩62,640 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,546 | ₩63,161 | ₩61,897 | ₩62,412 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩60,044 | ₩61,971 | ₩59,937 | ₩61,971 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩61,088 | ₩61,235 | ₩59,750 | ₩61,168 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,315 | ₩61,984 | ₩60,686 | ₩61,904 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩59,937 | ₩60,151 | ₩59,215 | ₩60,017 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,536 | ₩59,937 | ₩59,121 | ₩59,857 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,388 | ₩59,924 | ₩59,281 | ₩59,803 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,669 | ₩60,031 | ₩59,479 | ₩59,910 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩60,138 | ₩60,191 | ₩59,188 | ₩59,549 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,312 | ₩59,897 | ₩59,312 | ₩59,683 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,375 | ₩59,375 | ₩58,829 | ₩59,188 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,362 | ₩59,362 | ₩58,532 | ₩58,934 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,482 | ₩59,482 | ₩58,077 | ₩58,626 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩59,054 | ₩59,629 | ₩58,425 | ₩59,629 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩60,967 | ₩60,967 | ₩59,134 | ₩59,536 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩60,164 | ₩60,419 | ₩59,388 | ₩60,338 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,656 | ₩59,656 | ₩58,599 | ₩58,947 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,362 | ₩59,522 | ₩59,043 | ₩59,362 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩58,064 | ₩59,322 | ₩58,064 | ₩59,228 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩57,957 | ₩57,957 | ₩57,061 | ₩57,743 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,703 | ₩58,559 | ₩57,703 | ₩58,278 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,482 | ₩56,940 | ₩55,415 | ₩56,940 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,853 | ₩55,388 | ₩54,853 | ₩55,348 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,552 | ₩56,552 | ₩55,435 | ₩56,084 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,512 | ₩56,940 | ₩56,061 | ₩56,545 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,816 | ₩55,816 | ₩55,067 | ₩55,790 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,214 | ₩55,709 | ₩55,214 | ₩55,683 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,629 | ₩55,736 | ₩55,121 | ₩55,214 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩55,134 | ₩55,455 | ₩54,929 | ₩55,281 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,666 | ₩55,067 | ₩54,532 | ₩54,893 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩54,128 | ₩54,385 | ₩53,943 | ₩54,345 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,328 | ₩53,555 | ₩52,686 | ₩53,154 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩53,943 | ₩53,943 | ₩53,302 | ₩53,381 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,729 | ₩54,024 | ₩53,515 | ₩53,903 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩53,060 | ₩54,010 | ₩53,034 | ₩53,595 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩52,913 | ₩53,127 | ₩52,632 | ₩52,753 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,846 | ₩53,288 | ₩52,652 | ₩52,793 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,766 | ₩52,766 | ₩52,177 | ₩52,311 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,763 | ₩52,512 | ₩51,352 | ₩52,378 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩51,937 | ₩52,137 | ₩51,388 | ₩51,709 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,793 | ₩52,793 | ₩52,017 | ₩52,137 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,258 | ₩52,592 | ₩51,941 | ₩52,391 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,719 | ₩50,799 | ₩50,514 | ₩50,732 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,224 | ₩50,304 | ₩50,104 | ₩50,179 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,278 | ₩50,625 | ₩50,157 | ₩50,211 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩50,010 | ₩50,478 | ₩49,849 | ₩50,271 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,545 | ₩50,545 | ₩49,863 | ₩50,010 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,666 | ₩50,666 | ₩50,104 | ₩50,369 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,171 | ₩50,278 | ₩50,078 | ₩50,233 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,492 | ₩50,746 | ₩50,130 | ₩50,157 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩50,973 | ₩51,134 | ₩50,960 | ₩51,134 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩51,067 | ₩51,106 | ₩50,652 | ₩50,700 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,508 | ₩51,508 | ₩50,893 | ₩51,106 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩52,057 | ₩52,391 | ₩51,288 | ₩51,502 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,542 | ₩53,542 | ₩52,712 | ₩52,813 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,712 | ₩52,873 | ₩52,351 | ₩52,445 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,408 | ₩53,408 | ₩52,900 | ₩52,927 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,700 | ₩53,451 | ₩52,700 | ₩53,435 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩52,948 | ₩53,274 | ₩52,739 | ₩52,980 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,622 | ₩53,622 | ₩52,900 | ₩52,900 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,194 | ₩53,703 | ₩53,194 | ₩53,463 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,187 | ₩53,395 | ₩53,001 | ₩53,194 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩52,953 | ₩53,518 | ₩52,953 | ₩53,301 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,315 | ₩53,426 | ₩52,579 | ₩53,026 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩53,141 | ₩53,915 | ₩53,141 | ₩53,315 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩52,940 | ₩53,060 | ₩52,579 | ₩53,059 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,565 | ₩53,087 | ₩52,565 | ₩52,940 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,779 | ₩52,858 | ₩52,252 | ₩52,703 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,820 | ₩52,820 | ₩51,990 | ₩52,733 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩53,020 | ₩53,288 | ₩52,258 | ₩53,207 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,545 | ₩54,545 | ₩52,927 | ₩53,046 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,582 | ₩54,131 | ₩53,582 | ₩53,836 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩53,917 | ₩54,706 | ₩53,917 | ₩54,569 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,509 | ₩55,509 | ₩54,345 | ₩54,559 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,184 | ₩55,509 | ₩54,184 | ₩55,200 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩54,117 | ₩54,920 | ₩54,117 | ₩54,389 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩54,947 | ₩54,947 | ₩54,450 | ₩54,599 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,305 | ₩54,826 | ₩54,123 | ₩54,693 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,328 | ₩54,184 | ₩53,230 | ₩54,104 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,793 | ₩53,122 | ₩52,311 | ₩52,852 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩51,883 | ₩53,047 | ₩51,883 | ₩52,731 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,836 | ₩51,983 | ₩51,455 | ₩51,763 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩52,124 | ₩52,217 | ₩51,080 | ₩51,749 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,571 | ₩52,846 | ₩52,391 | ₩52,833 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩53,007 | ₩53,082 | ₩52,243 | ₩52,311 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,381 | ₩53,703 | ₩53,114 | ₩53,365 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩53,020 | ₩53,810 | ₩52,846 | ₩53,595 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,234 | ₩53,411 | ₩52,906 | ₩53,026 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,234 | ₩53,341 | ₩52,929 | ₩53,129 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,712 | ₩52,960 | ₩52,298 | ₩52,300 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩51,054 | ₩52,177 | ₩51,054 | ₩51,997 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩50,104 | ₩50,558 | ₩49,849 | ₩50,379 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,381 | ₩49,528 | ₩49,047 | ₩49,290 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,542 | ₩49,823 | ₩49,395 | ₩49,576 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,565 | ₩48,940 | ₩48,338 | ₩48,792 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩49,020 | ₩49,110 | ₩48,699 | ₩48,718 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,645 | ₩49,060 | ₩48,142 | ₩48,475 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,749 | ₩48,601 | ₩47,736 | ₩48,437 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩47,897 | ₩48,271 | ₩47,897 | ₩48,148 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,471 | ₩48,502 | ₩47,495 | ₩47,495 | -2.01% | 6.1천 |
|---|