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 | ₩89,050 | ₩89,784 | ₩88,063 | ₩88,436 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,396 | ₩89,937 | ₩88,349 | ₩89,837 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,382 | ₩88,049 | ₩87,382 | ₩87,782 | +0.46% | 91.9만 |
| 2026.10.06 | ₩86,862 | ₩87,516 | ₩86,422 | ₩87,155 | +0.34% | 39.3만 |
| 2026.10.05 | ₩85,715 | ₩87,215 | ₩85,446 | ₩86,782 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,248 | ₩85,968 | ₩84,447 | ₩85,701 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,500 | ₩84,861 | ₩82,953 | ₩84,861 | +1.63% | 53.3만 |
| 2026.09.30 | ₩84,727 | ₩85,368 | ₩84,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,501 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩83,747 | ₩84,034 | ₩83,247 | ₩83,874 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩85,821 | ₩86,115 | ₩85,328 | ₩85,715 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,088 | ₩85,875 | ₩84,382 | ₩85,648 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩85,648 | ₩86,875 | ₩85,008 | ₩85,595 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,075 | ₩86,582 | ₩84,374 | ₩85,488 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,248 | ₩86,568 | ₩84,207 | ₩85,421 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,329 | ₩88,223 | ₩86,102 | ₩86,542 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩87,729 | ₩88,063 | ₩87,009 | ₩87,235 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,115 | ₩88,836 | ₩86,715 | ₩88,663 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩86,742 | ₩87,769 | ₩86,315 | ₩87,035 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩85,701 | ₩87,516 | ₩85,528 | ₩87,449 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,462 | ₩87,649 | ₩85,475 | ₩85,981 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,222 | ₩88,823 | ₩87,115 | ₩87,582 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,196 | ₩88,303 | ₩87,049 | ₩87,529 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩88,596 | ₩88,703 | ₩87,822 | ₩88,450 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,048 | ₩86,608 | ₩85,901 | ₩86,435 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩83,767 | ₩84,968 | ₩83,380 | ₩84,834 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩83,567 | ₩84,494 | ₩83,087 | ₩83,740 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩82,846 | ₩83,714 | ₩82,099 | ₩83,127 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩83,580 | ₩83,580 | ₩82,726 | ₩83,313 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,046 | ₩82,439 | ₩80,859 | ₩81,926 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,551 | ₩80,305 | ₩79,511 | ₩80,298 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,271 | ₩79,538 | ₩78,257 | ₩78,924 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,097 | ₩79,617 | ₩77,642 | ₩79,138 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,378 | ₩80,045 | ₩78,951 | ₩78,964 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩80,939 | ₩81,152 | ₩79,911 | ₩80,512 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,018 | ₩81,459 | ₩80,018 | ₩81,366 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩80,859 | ₩81,059 | ₩79,538 | ₩79,698 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩80,979 | ₩81,165 | ₩80,332 | ₩80,592 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩80,739 | ₩80,739 | ₩79,458 | ₩80,178 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,031 | ₩80,138 | ₩78,964 | ₩79,885 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,471 | ₩79,219 | ₩78,431 | ₩78,751 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,403 | ₩77,977 | ₩76,043 | ₩77,964 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩76,590 | ₩77,430 | ₩76,384 | ₩77,403 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,335 | ₩76,469 | ₩75,335 | ₩76,403 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,174 | ₩74,708 | ₩73,174 | ₩74,708 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩72,761 | ₩73,268 | ₩72,210 | ₩73,081 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,200 | ₩72,594 | ₩71,433 | ₩72,094 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩72,934 | ₩73,214 | ₩71,120 | ₩71,187 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,107 | ₩72,814 | ₩71,547 | ₩72,627 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,387 | ₩73,361 | ₩72,054 | ₩72,227 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,428 | ₩74,428 | ₩73,068 | ₩73,695 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,574 | ₩74,708 | ₩72,574 | ₩74,468 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,587 | ₩73,228 | ₩71,974 | ₩72,374 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩71,747 | ₩71,959 | ₩71,040 | ₩71,173 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩71,613 | ₩71,947 | ₩71,053 | ₩71,640 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,148 | ₩74,348 | ₩73,374 | ₩73,561 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,416 | ₩75,842 | ₩74,202 | ₩74,308 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩74,895 | ₩74,895 | ₩73,881 | ₩74,121 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,588 | ₩74,268 | ₩73,494 | ₩74,268 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,574 | ₩73,374 | ₩72,387 | ₩73,094 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,014 | ₩72,514 | ₩71,373 | ₩72,374 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩70,760 | ₩71,653 | ₩70,706 | ₩71,507 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩70,840 | ₩70,840 | ₩69,492 | ₩70,226 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩69,879 | ₩70,279 | ₩69,119 | ₩70,279 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,545 | ₩69,426 | ₩68,372 | ₩69,319 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩66,784 | ₩67,398 | ₩66,571 | ₩67,144 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,611 | ₩66,877 | ₩66,104 | ₩66,531 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,370 | ₩66,691 | ₩65,130 | ₩66,691 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,156 | ₩65,237 | ₩64,343 | ₩65,063 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,529 | ₩64,956 | ₩63,529 | ₩64,676 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,062 | ₩64,289 | ₩63,062 | ₩63,315 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,501 | ₩62,688 | ₩61,501 | ₩62,635 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,302 | ₩62,302 | ₩61,421 | ₩61,474 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩60,994 | ₩62,542 | ₩60,994 | ₩62,008 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,434 | ₩60,994 | ₩60,434 | ₩60,681 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩59,807 | ₩60,994 | ₩59,807 | ₩60,821 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩59,860 | ₩60,367 | ₩59,429 | ₩59,887 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,114 | ₩60,774 | ₩59,927 | ₩60,474 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,300 | ₩61,314 | ₩60,047 | ₩60,981 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,114 | ₩61,114 | ₩60,152 | ₩60,407 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,582 | ₩62,802 | ₩61,568 | ₩61,621 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,582 | ₩63,169 | ₩62,502 | ₩62,715 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩62,955 | ₩63,742 | ₩62,582 | ₩62,782 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,556 | ₩64,850 | ₩63,462 | ₩64,676 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩64,703 | ₩65,330 | ₩64,409 | ₩64,670 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩63,782 | ₩64,796 | ₩63,622 | ₩63,996 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩64,663 | ₩64,970 | ₩62,849 | ₩63,474 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,290 | ₩65,637 | ₩64,609 | ₩64,903 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,024 | ₩66,024 | ₩64,690 | ₩64,690 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,157 | ₩66,717 | ₩65,730 | ₩66,491 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩66,744 | ₩67,064 | ₩65,984 | ₩66,664 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,570 | ₩66,436 | ₩65,450 | ₩66,290 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,489 | ₩65,777 | ₩64,409 | ₩65,437 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩63,942 | ₩64,596 | ₩63,942 | ₩64,276 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,036 | ₩64,437 | ₩63,782 | ₩64,036 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,222 | ₩63,700 | ₩62,742 | ₩63,369 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,636 | ₩64,930 | ₩63,889 | ₩63,889 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,329 | ₩65,036 | ₩63,809 | ₩64,703 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩65,757 | ₩65,757 | ₩64,303 | ₩64,303 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,451 | ₩66,555 | ₩65,423 | ₩65,944 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,277 | ₩66,544 | ₩65,503 | ₩66,334 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩65,837 | ₩66,677 | ₩65,166 | ₩66,477 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,597 | ₩65,904 | ₩65,170 | ₩65,711 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,610 | ₩65,623 | ₩65,023 | ₩65,377 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,571 | ₩66,571 | ₩65,469 | ₩65,770 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,291 | ₩67,291 | ₩66,272 | ₩66,384 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩66,837 | ₩67,024 | ₩66,330 | ₩67,024 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩65,944 | ₩66,704 | ₩65,318 | ₩66,224 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩65,677 | ₩66,170 | ₩64,983 | ₩65,517 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,411 | ₩67,411 | ₩66,344 | ₩66,851 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,625 | ₩69,359 | ₩68,492 | ₩69,305 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩67,838 | ₩68,091 | ₩67,518 | ₩67,905 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩67,865 | ₩68,238 | ₩67,104 | ₩67,638 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,118 | ₩67,998 | ₩66,504 | ₩67,798 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩65,944 | ₩67,050 | ₩65,577 | ₩66,904 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,303 | ₩64,529 | ₩63,862 | ₩64,396 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩63,662 | ₩63,972 | ₩63,302 | ₩63,729 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,329 | ₩63,649 | ₩62,942 | ₩63,582 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,369 | ₩63,822 | ₩62,702 | ₩62,822 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,209 | ₩63,342 | ₩62,648 | ₩62,915 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,168 | ₩62,502 | ₩61,768 | ₩62,368 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,422 | ₩62,688 | ₩61,701 | ₩62,155 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,075 | ₩63,082 | ₩61,875 | ₩62,168 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩63,969 | ₩64,476 | ₩63,682 | ₩64,156 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩63,916 | ₩63,916 | ₩63,235 | ₩63,662 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩63,996 | ₩64,503 | ₩63,769 | ₩64,049 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,276 | ₩64,650 | ₩63,342 | ₩64,409 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩63,689 | ₩63,916 | ₩62,768 | ₩63,315 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩64,836 | ₩64,890 | ₩63,769 | ₩64,103 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩63,782 | ₩64,489 | ₩63,022 | ₩64,489 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩65,690 | ₩65,970 | ₩65,263 | ₩65,670 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,370 | ₩65,970 | ₩65,130 | ₩65,797 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩64,930 | ₩65,370 | ₩64,703 | ₩65,044 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,503 | ₩65,503 | ₩64,263 | ₩64,596 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,290 | ₩66,024 | ₩64,983 | ₩65,904 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,317 | ₩66,370 | ₩65,156 | ₩65,383 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩64,930 | ₩65,326 | ₩64,303 | ₩65,063 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩64,863 | ₩65,623 | ₩64,503 | ₩65,023 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,503 | ₩65,623 | ₩64,476 | ₩64,890 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,556 | ₩65,557 | ₩63,556 | ₩64,930 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩62,942 | ₩64,396 | ₩62,328 | ₩63,382 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩64,970 | ₩64,996 | ₩63,716 | ₩63,716 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,196 | ₩65,303 | ₩64,036 | ₩64,676 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,209 | ₩64,876 | ₩64,199 | ₩64,316 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,449 | ₩64,356 | ₩63,449 | ₩64,223 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,102 | ₩63,302 | ₩62,502 | ₩63,115 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,209 | ₩63,382 | ₩62,155 | ₩62,502 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,369 | ₩64,036 | ₩63,042 | ₩63,409 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩60,927 | ₩62,862 | ₩60,927 | ₩62,849 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩60,821 | ₩62,141 | ₩60,714 | ₩61,061 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩62,768 | ₩62,768 | ₩61,114 | ₩61,755 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,181 | ₩62,648 | ₩61,368 | ₩62,462 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,368 | ₩62,982 | ₩61,721 | ₩62,235 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩59,874 | ₩61,795 | ₩59,767 | ₩61,795 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩60,914 | ₩61,061 | ₩59,580 | ₩60,994 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,141 | ₩61,808 | ₩60,514 | ₩61,728 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩59,767 | ₩59,980 | ₩59,046 | ₩59,847 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,367 | ₩59,767 | ₩58,953 | ₩59,687 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,220 | ₩59,753 | ₩59,113 | ₩59,633 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,500 | ₩59,860 | ₩59,311 | ₩59,740 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩59,967 | ₩60,020 | ₩59,020 | ₩59,380 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,144 | ₩59,727 | ₩59,144 | ₩59,513 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,206 | ₩59,206 | ₩58,662 | ₩59,020 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,193 | ₩59,193 | ₩58,366 | ₩58,766 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,313 | ₩59,313 | ₩57,912 | ₩58,459 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩58,886 | ₩59,460 | ₩58,259 | ₩59,460 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩60,794 | ₩60,794 | ₩58,966 | ₩59,367 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩59,994 | ₩60,247 | ₩59,220 | ₩60,167 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,487 | ₩59,487 | ₩58,433 | ₩58,780 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,193 | ₩59,353 | ₩58,876 | ₩59,193 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩57,899 | ₩59,153 | ₩57,899 | ₩59,060 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩57,792 | ₩57,792 | ₩56,899 | ₩57,579 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,539 | ₩58,393 | ₩57,539 | ₩58,113 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,324 | ₩56,778 | ₩55,258 | ₩56,778 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,697 | ₩55,231 | ₩54,697 | ₩55,191 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,392 | ₩56,392 | ₩55,278 | ₩55,925 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,352 | ₩56,778 | ₩55,902 | ₩56,385 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,658 | ₩55,658 | ₩54,911 | ₩55,631 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,057 | ₩55,551 | ₩55,057 | ₩55,524 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,471 | ₩55,578 | ₩54,964 | ₩55,057 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩54,977 | ₩55,298 | ₩54,773 | ₩55,124 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,511 | ₩54,911 | ₩54,377 | ₩54,737 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩53,974 | ₩54,230 | ₩53,790 | ₩54,190 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,176 | ₩53,403 | ₩52,536 | ₩53,003 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩53,790 | ₩53,790 | ₩53,151 | ₩53,230 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,577 | ₩53,870 | ₩53,363 | ₩53,750 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩52,910 | ₩53,857 | ₩52,883 | ₩53,443 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩52,763 | ₩52,976 | ₩52,483 | ₩52,603 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,696 | ₩53,136 | ₩52,503 | ₩52,643 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,616 | ₩52,616 | ₩52,029 | ₩52,163 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,616 | ₩52,363 | ₩51,206 | ₩52,229 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩51,789 | ₩51,989 | ₩51,242 | ₩51,562 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,643 | ₩52,643 | ₩51,869 | ₩51,989 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,109 | ₩52,443 | ₩51,793 | ₩52,243 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,575 | ₩50,655 | ₩50,371 | ₩50,588 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,081 | ₩50,161 | ₩49,961 | ₩50,036 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,135 | ₩50,482 | ₩50,015 | ₩50,068 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩49,868 | ₩50,335 | ₩49,708 | ₩50,128 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,402 | ₩50,402 | ₩49,721 | ₩49,868 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,522 | ₩50,522 | ₩49,961 | ₩50,225 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,028 | ₩50,135 | ₩49,936 | ₩50,091 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,348 | ₩50,602 | ₩49,988 | ₩50,015 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩50,828 | ₩50,989 | ₩50,815 | ₩50,989 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩50,922 | ₩50,961 | ₩50,508 | ₩50,556 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,362 | ₩51,362 | ₩50,748 | ₩50,961 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩51,909 | ₩52,243 | ₩51,142 | ₩51,355 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,390 | ₩53,390 | ₩52,563 | ₩52,663 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,563 | ₩52,723 | ₩52,203 | ₩52,296 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,256 | ₩53,256 | ₩52,750 | ₩52,776 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,551 | ₩53,299 | ₩52,551 | ₩53,283 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩52,798 | ₩53,123 | ₩52,589 | ₩52,830 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,470 | ₩53,470 | ₩52,750 | ₩52,750 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,043 | ₩53,550 | ₩53,043 | ₩53,311 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,036 | ₩53,243 | ₩52,851 | ₩53,043 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩52,803 | ₩53,366 | ₩52,803 | ₩53,150 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,163 | ₩53,274 | ₩52,429 | ₩52,875 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩52,990 | ₩53,762 | ₩52,990 | ₩53,163 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩52,790 | ₩52,910 | ₩52,429 | ₩52,908 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,416 | ₩52,936 | ₩52,416 | ₩52,790 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,629 | ₩52,708 | ₩52,104 | ₩52,553 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,669 | ₩52,669 | ₩51,842 | ₩52,583 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩52,870 | ₩53,136 | ₩52,109 | ₩53,056 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,390 | ₩54,390 | ₩52,776 | ₩52,895 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,430 | ₩53,977 | ₩53,430 | ₩53,683 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩53,763 | ₩54,551 | ₩53,763 | ₩54,414 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,351 | ₩55,351 | ₩54,190 | ₩54,404 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,030 | ₩55,351 | ₩54,030 | ₩55,043 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩53,964 | ₩54,764 | ₩53,964 | ₩54,234 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩54,791 | ₩54,791 | ₩54,296 | ₩54,444 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,150 | ₩54,671 | ₩53,969 | ₩54,537 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,176 | ₩54,030 | ₩53,079 | ₩53,950 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,643 | ₩52,971 | ₩52,163 | ₩52,701 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩51,736 | ₩52,896 | ₩51,736 | ₩52,581 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,689 | ₩51,836 | ₩51,309 | ₩51,616 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩51,976 | ₩52,069 | ₩50,935 | ₩51,602 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,421 | ₩52,696 | ₩52,243 | ₩52,683 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩52,856 | ₩52,931 | ₩52,094 | ₩52,163 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,230 | ₩53,550 | ₩52,963 | ₩53,214 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩52,870 | ₩53,657 | ₩52,696 | ₩53,443 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,083 | ₩53,259 | ₩52,756 | ₩52,875 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,083 | ₩53,190 | ₩52,779 | ₩52,978 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,563 | ₩52,810 | ₩52,149 | ₩52,152 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩50,908 | ₩52,029 | ₩50,908 | ₩51,849 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩49,961 | ₩50,415 | ₩49,708 | ₩50,236 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,241 | ₩49,388 | ₩48,907 | ₩49,150 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,401 | ₩49,681 | ₩49,254 | ₩49,436 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,427 | ₩48,801 | ₩48,200 | ₩48,654 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩48,881 | ₩48,970 | ₩48,561 | ₩48,579 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,507 | ₩48,921 | ₩48,006 | ₩48,338 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,613 | ₩48,463 | ₩47,600 | ₩48,299 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩47,761 | ₩48,134 | ₩47,761 | ₩48,011 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,334 | ₩48,364 | ₩47,360 | ₩47,360 | -2.01% | 6.1천 |
|---|