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 | ₩89,077 | ₩89,811 | ₩88,089 | ₩88,463 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,423 | ₩89,964 | ₩88,376 | ₩89,864 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,408 | ₩88,076 | ₩87,408 | ₩87,809 | +0.46% | 91.9만 |
| 2026.10.06 | ₩86,888 | ₩87,542 | ₩86,448 | ₩87,182 | +0.34% | 39.3만 |
| 2026.10.05 | ₩85,740 | ₩87,242 | ₩85,472 | ₩86,808 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,273 | ₩85,994 | ₩84,473 | ₩85,727 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,525 | ₩84,886 | ₩82,978 | ₩84,886 | +1.63% | 53.3만 |
| 2026.09.30 | ₩84,753 | ₩85,393 | ₩84,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,526 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩83,772 | ₩84,059 | ₩83,272 | ₩83,899 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩85,847 | ₩86,141 | ₩85,353 | ₩85,740 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,113 | ₩85,900 | ₩84,407 | ₩85,674 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩85,674 | ₩86,901 | ₩85,033 | ₩85,620 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,101 | ₩86,608 | ₩84,399 | ₩85,513 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,273 | ₩86,594 | ₩84,232 | ₩85,447 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,355 | ₩88,249 | ₩86,127 | ₩86,568 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩87,755 | ₩88,089 | ₩87,035 | ₩87,262 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,142 | ₩88,863 | ₩86,741 | ₩88,690 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩86,768 | ₩87,795 | ₩86,341 | ₩87,061 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩85,727 | ₩87,542 | ₩85,554 | ₩87,475 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,489 | ₩87,675 | ₩85,500 | ₩86,007 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,248 | ₩88,850 | ₩87,142 | ₩87,609 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,222 | ₩88,329 | ₩87,075 | ₩87,555 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩88,623 | ₩88,730 | ₩87,849 | ₩88,476 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,074 | ₩86,634 | ₩85,927 | ₩86,461 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩83,792 | ₩84,993 | ₩83,405 | ₩84,860 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩83,592 | ₩84,519 | ₩83,111 | ₩83,765 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩82,871 | ₩83,739 | ₩82,124 | ₩83,151 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩83,605 | ₩83,605 | ₩82,751 | ₩83,338 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,071 | ₩82,464 | ₩80,883 | ₩81,950 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,575 | ₩80,329 | ₩79,535 | ₩80,322 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,295 | ₩79,562 | ₩78,281 | ₩78,948 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,120 | ₩79,640 | ₩77,665 | ₩79,161 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,402 | ₩80,069 | ₩78,975 | ₩78,988 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩80,963 | ₩81,176 | ₩79,935 | ₩80,536 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,042 | ₩81,483 | ₩80,042 | ₩81,390 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩80,883 | ₩81,083 | ₩79,562 | ₩79,722 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩81,003 | ₩81,190 | ₩80,356 | ₩80,616 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩80,763 | ₩80,763 | ₩79,482 | ₩80,202 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,055 | ₩80,162 | ₩78,988 | ₩79,909 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,494 | ₩79,243 | ₩78,454 | ₩78,774 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,426 | ₩78,000 | ₩76,065 | ₩77,987 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩76,612 | ₩77,453 | ₩76,407 | ₩77,427 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,358 | ₩76,492 | ₩75,358 | ₩76,426 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,196 | ₩74,731 | ₩73,196 | ₩74,731 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩72,783 | ₩73,290 | ₩72,231 | ₩73,103 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,222 | ₩72,616 | ₩71,455 | ₩72,115 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩72,956 | ₩73,236 | ₩71,141 | ₩71,208 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,129 | ₩72,836 | ₩71,568 | ₩72,649 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,409 | ₩73,383 | ₩72,075 | ₩72,249 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,451 | ₩74,451 | ₩73,089 | ₩73,717 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,596 | ₩74,731 | ₩72,596 | ₩74,491 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,609 | ₩73,250 | ₩71,995 | ₩72,396 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩71,768 | ₩71,981 | ₩71,061 | ₩71,195 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩71,635 | ₩71,969 | ₩71,074 | ₩71,662 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,170 | ₩74,371 | ₩73,396 | ₩73,583 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,438 | ₩75,865 | ₩74,224 | ₩74,331 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩74,918 | ₩74,918 | ₩73,904 | ₩74,144 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,610 | ₩74,290 | ₩73,517 | ₩74,290 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,596 | ₩73,396 | ₩72,409 | ₩73,116 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,035 | ₩72,536 | ₩71,395 | ₩72,396 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩70,781 | ₩71,675 | ₩70,727 | ₩71,528 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩70,861 | ₩70,861 | ₩69,513 | ₩70,247 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩69,900 | ₩70,300 | ₩69,139 | ₩70,300 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,566 | ₩69,446 | ₩68,392 | ₩69,340 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩66,804 | ₩67,418 | ₩66,591 | ₩67,164 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,631 | ₩66,897 | ₩66,123 | ₩66,551 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,390 | ₩66,711 | ₩65,149 | ₩66,711 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,176 | ₩65,256 | ₩64,362 | ₩65,083 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,548 | ₩64,976 | ₩63,548 | ₩64,696 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,081 | ₩64,309 | ₩63,081 | ₩63,334 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,520 | ₩62,707 | ₩61,520 | ₩62,654 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,320 | ₩62,320 | ₩61,439 | ₩61,493 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩61,012 | ₩62,560 | ₩61,012 | ₩62,027 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,452 | ₩61,012 | ₩60,452 | ₩60,699 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩59,825 | ₩61,012 | ₩59,825 | ₩60,839 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩59,878 | ₩60,385 | ₩59,447 | ₩59,905 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,132 | ₩60,792 | ₩59,945 | ₩60,492 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,318 | ₩61,333 | ₩60,065 | ₩60,999 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,133 | ₩61,133 | ₩60,170 | ₩60,425 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,600 | ₩62,821 | ₩61,586 | ₩61,640 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,600 | ₩63,188 | ₩62,520 | ₩62,734 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩62,974 | ₩63,761 | ₩62,600 | ₩62,801 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,575 | ₩64,869 | ₩63,481 | ₩64,696 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩64,722 | ₩65,349 | ₩64,429 | ₩64,689 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩63,801 | ₩64,816 | ₩63,641 | ₩64,015 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩64,682 | ₩64,989 | ₩62,867 | ₩63,493 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,309 | ₩65,656 | ₩64,629 | ₩64,922 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,043 | ₩66,043 | ₩64,709 | ₩64,709 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,177 | ₩66,737 | ₩65,750 | ₩66,510 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩66,764 | ₩67,084 | ₩66,003 | ₩66,684 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,590 | ₩66,456 | ₩65,470 | ₩66,310 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,509 | ₩65,797 | ₩64,429 | ₩65,456 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩63,962 | ₩64,616 | ₩63,962 | ₩64,295 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,055 | ₩64,457 | ₩63,801 | ₩64,055 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,241 | ₩63,719 | ₩62,761 | ₩63,388 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,656 | ₩64,949 | ₩63,908 | ₩63,908 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,349 | ₩65,056 | ₩63,828 | ₩64,722 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩65,777 | ₩65,777 | ₩64,322 | ₩64,322 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,470 | ₩66,575 | ₩65,443 | ₩65,963 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,297 | ₩66,564 | ₩65,523 | ₩66,354 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩65,857 | ₩66,697 | ₩65,185 | ₩66,497 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,616 | ₩65,923 | ₩65,189 | ₩65,731 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,630 | ₩65,643 | ₩65,043 | ₩65,396 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,591 | ₩66,591 | ₩65,488 | ₩65,790 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,311 | ₩67,311 | ₩66,292 | ₩66,404 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩66,857 | ₩67,044 | ₩66,350 | ₩67,044 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩65,963 | ₩66,724 | ₩65,337 | ₩66,244 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩65,696 | ₩66,190 | ₩65,003 | ₩65,536 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,431 | ₩67,431 | ₩66,364 | ₩66,871 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,646 | ₩69,380 | ₩68,512 | ₩69,326 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩67,858 | ₩68,112 | ₩67,538 | ₩67,925 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩67,885 | ₩68,259 | ₩67,124 | ₩67,658 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,138 | ₩68,018 | ₩66,524 | ₩67,818 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩65,963 | ₩67,070 | ₩65,596 | ₩66,924 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,322 | ₩64,549 | ₩63,882 | ₩64,415 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩63,681 | ₩63,991 | ₩63,321 | ₩63,748 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,348 | ₩63,668 | ₩62,961 | ₩63,601 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,388 | ₩63,842 | ₩62,721 | ₩62,841 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,228 | ₩63,361 | ₩62,667 | ₩62,934 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,187 | ₩62,520 | ₩61,786 | ₩62,387 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,440 | ₩62,707 | ₩61,720 | ₩62,173 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,094 | ₩63,101 | ₩61,893 | ₩62,187 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩63,988 | ₩64,495 | ₩63,701 | ₩64,175 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩63,935 | ₩63,935 | ₩63,254 | ₩63,681 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,015 | ₩64,522 | ₩63,788 | ₩64,068 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,295 | ₩64,669 | ₩63,361 | ₩64,429 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩63,708 | ₩63,935 | ₩62,787 | ₩63,334 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩64,856 | ₩64,909 | ₩63,788 | ₩64,122 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩63,801 | ₩64,509 | ₩63,041 | ₩64,509 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩65,710 | ₩65,990 | ₩65,283 | ₩65,690 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,390 | ₩65,990 | ₩65,149 | ₩65,817 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩64,949 | ₩65,390 | ₩64,722 | ₩65,064 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,523 | ₩65,523 | ₩64,282 | ₩64,616 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,309 | ₩66,043 | ₩65,003 | ₩65,923 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,337 | ₩66,390 | ₩65,176 | ₩65,403 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩64,949 | ₩65,345 | ₩64,322 | ₩65,083 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩64,882 | ₩65,643 | ₩64,522 | ₩65,043 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,522 | ₩65,643 | ₩64,495 | ₩64,909 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,575 | ₩65,576 | ₩63,575 | ₩64,949 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩62,961 | ₩64,415 | ₩62,347 | ₩63,401 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩64,989 | ₩65,016 | ₩63,735 | ₩63,735 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,215 | ₩65,323 | ₩64,055 | ₩64,696 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,229 | ₩64,896 | ₩64,218 | ₩64,335 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,468 | ₩64,375 | ₩63,468 | ₩64,242 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,121 | ₩63,321 | ₩62,520 | ₩63,134 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,228 | ₩63,401 | ₩62,173 | ₩62,520 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,388 | ₩64,055 | ₩63,061 | ₩63,428 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩60,946 | ₩62,881 | ₩60,946 | ₩62,867 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩60,839 | ₩62,160 | ₩60,732 | ₩61,079 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩62,787 | ₩62,787 | ₩61,133 | ₩61,773 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,200 | ₩62,667 | ₩61,386 | ₩62,480 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,387 | ₩63,001 | ₩61,740 | ₩62,253 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩59,891 | ₩61,813 | ₩59,785 | ₩61,813 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩60,932 | ₩61,079 | ₩59,598 | ₩61,012 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,159 | ₩61,826 | ₩60,532 | ₩61,746 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩59,785 | ₩59,998 | ₩59,064 | ₩59,865 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,384 | ₩59,785 | ₩58,971 | ₩59,705 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,238 | ₩59,771 | ₩59,131 | ₩59,651 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,518 | ₩59,878 | ₩59,328 | ₩59,758 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩59,985 | ₩60,038 | ₩59,037 | ₩59,398 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,162 | ₩59,745 | ₩59,162 | ₩59,531 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,224 | ₩59,224 | ₩58,680 | ₩59,037 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,211 | ₩59,211 | ₩58,384 | ₩58,784 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,331 | ₩59,331 | ₩57,930 | ₩58,477 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩58,904 | ₩59,478 | ₩58,277 | ₩59,478 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩60,812 | ₩60,812 | ₩58,984 | ₩59,384 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩60,012 | ₩60,265 | ₩59,238 | ₩60,185 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,504 | ₩59,504 | ₩58,450 | ₩58,797 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,211 | ₩59,371 | ₩58,893 | ₩59,211 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩57,916 | ₩59,171 | ₩57,916 | ₩59,077 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩57,810 | ₩57,810 | ₩56,916 | ₩57,596 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,556 | ₩58,410 | ₩57,556 | ₩58,130 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,341 | ₩56,795 | ₩55,274 | ₩56,795 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,714 | ₩55,247 | ₩54,714 | ₩55,207 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,408 | ₩56,408 | ₩55,294 | ₩55,941 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,368 | ₩56,795 | ₩55,919 | ₩56,402 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,675 | ₩55,675 | ₩54,927 | ₩55,648 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,074 | ₩55,568 | ₩55,074 | ₩55,541 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,488 | ₩55,594 | ₩54,981 | ₩55,074 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩54,994 | ₩55,314 | ₩54,790 | ₩55,141 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,527 | ₩54,927 | ₩54,393 | ₩54,754 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩53,990 | ₩54,247 | ₩53,806 | ₩54,207 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,192 | ₩53,419 | ₩52,552 | ₩53,019 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩53,806 | ₩53,806 | ₩53,167 | ₩53,246 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,593 | ₩53,886 | ₩53,379 | ₩53,766 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩52,925 | ₩53,873 | ₩52,899 | ₩53,459 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩52,779 | ₩52,992 | ₩52,498 | ₩52,619 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,712 | ₩53,152 | ₩52,518 | ₩52,659 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,632 | ₩52,632 | ₩52,045 | ₩52,178 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,631 | ₩52,378 | ₩51,221 | ₩52,245 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩51,805 | ₩52,005 | ₩51,257 | ₩51,578 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,659 | ₩52,659 | ₩51,885 | ₩52,005 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,125 | ₩52,458 | ₩51,809 | ₩52,258 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,590 | ₩50,670 | ₩50,386 | ₩50,603 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,096 | ₩50,176 | ₩49,976 | ₩50,051 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,150 | ₩50,497 | ₩50,030 | ₩50,083 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩49,883 | ₩50,350 | ₩49,723 | ₩50,143 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,417 | ₩50,417 | ₩49,736 | ₩49,883 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,537 | ₩50,537 | ₩49,976 | ₩50,241 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,043 | ₩50,150 | ₩49,951 | ₩50,106 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,363 | ₩50,617 | ₩50,003 | ₩50,030 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩50,844 | ₩51,004 | ₩50,830 | ₩51,004 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩50,937 | ₩50,976 | ₩50,523 | ₩50,571 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,377 | ₩51,377 | ₩50,764 | ₩50,976 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩51,925 | ₩52,258 | ₩51,157 | ₩51,371 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,406 | ₩53,406 | ₩52,579 | ₩52,679 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,579 | ₩52,739 | ₩52,218 | ₩52,312 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,272 | ₩53,272 | ₩52,765 | ₩52,792 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,567 | ₩53,315 | ₩52,567 | ₩53,299 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩52,813 | ₩53,139 | ₩52,605 | ₩52,845 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,486 | ₩53,486 | ₩52,765 | ₩52,765 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,059 | ₩53,566 | ₩53,059 | ₩53,327 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,052 | ₩53,259 | ₩52,867 | ₩53,059 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩52,819 | ₩53,382 | ₩52,819 | ₩53,166 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,179 | ₩53,290 | ₩52,445 | ₩52,891 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩53,006 | ₩53,778 | ₩53,006 | ₩53,179 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩52,805 | ₩52,925 | ₩52,445 | ₩52,924 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,432 | ₩52,952 | ₩52,432 | ₩52,805 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,645 | ₩52,724 | ₩52,119 | ₩52,569 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,685 | ₩52,685 | ₩51,858 | ₩52,599 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩52,885 | ₩53,152 | ₩52,125 | ₩53,072 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,407 | ₩54,407 | ₩52,792 | ₩52,911 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,446 | ₩53,993 | ₩53,446 | ₩53,699 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩53,780 | ₩54,567 | ₩53,780 | ₩54,431 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,368 | ₩55,368 | ₩54,207 | ₩54,420 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,046 | ₩55,368 | ₩54,046 | ₩55,059 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩53,980 | ₩54,780 | ₩53,980 | ₩54,251 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩54,807 | ₩54,807 | ₩54,312 | ₩54,460 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,167 | ₩54,687 | ₩53,985 | ₩54,554 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,192 | ₩54,046 | ₩53,095 | ₩53,966 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,659 | ₩52,987 | ₩52,178 | ₩52,717 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩51,751 | ₩52,912 | ₩51,751 | ₩52,597 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,704 | ₩51,851 | ₩51,324 | ₩51,631 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩51,991 | ₩52,085 | ₩50,950 | ₩51,618 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,437 | ₩52,712 | ₩52,258 | ₩52,699 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩52,872 | ₩52,947 | ₩52,110 | ₩52,178 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,246 | ₩53,566 | ₩52,979 | ₩53,230 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩52,885 | ₩53,673 | ₩52,712 | ₩53,459 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,099 | ₩53,275 | ₩52,772 | ₩52,891 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,099 | ₩53,206 | ₩52,795 | ₩52,994 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,579 | ₩52,825 | ₩52,165 | ₩52,167 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩50,924 | ₩52,045 | ₩50,924 | ₩51,865 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩49,976 | ₩50,430 | ₩49,723 | ₩50,251 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,256 | ₩49,402 | ₩48,922 | ₩49,165 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,416 | ₩49,696 | ₩49,269 | ₩49,450 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,442 | ₩48,815 | ₩48,215 | ₩48,668 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩48,895 | ₩48,985 | ₩48,575 | ₩48,594 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,522 | ₩48,935 | ₩48,020 | ₩48,352 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,628 | ₩48,478 | ₩47,614 | ₩48,314 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩47,776 | ₩48,148 | ₩47,776 | ₩48,025 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,348 | ₩48,379 | ₩47,374 | ₩47,374 | -2.01% | 6.1천 |
|---|