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 | ₩89,532 | ₩90,270 | ₩88,540 | ₩88,915 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,875 | ₩90,424 | ₩88,828 | ₩90,324 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,856 | ₩88,526 | ₩87,856 | ₩88,258 | +0.46% | 91.9만 |
| 2026.10.06 | ₩87,333 | ₩87,990 | ₩86,890 | ₩87,628 | +0.34% | 39.3만 |
| 2026.10.05 | ₩86,179 | ₩87,688 | ₩85,910 | ₩87,252 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,710 | ₩86,434 | ₩84,905 | ₩86,166 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,953 | ₩85,321 | ₩83,403 | ₩85,321 | +1.63% | 53.3만 |
| 2026.09.30 | ₩85,187 | ₩85,830 | ₩84,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,959 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩84,201 | ₩84,489 | ₩83,698 | ₩84,328 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩86,286 | ₩86,582 | ₩85,790 | ₩86,179 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,549 | ₩86,340 | ₩84,839 | ₩86,112 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩86,112 | ₩87,346 | ₩85,468 | ₩86,058 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,541 | ₩87,051 | ₩84,831 | ₩85,951 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,710 | ₩87,038 | ₩84,663 | ₩85,884 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,802 | ₩88,701 | ₩86,568 | ₩87,011 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩88,205 | ₩88,540 | ₩87,480 | ₩87,708 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,588 | ₩89,318 | ₩87,185 | ₩89,143 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩87,212 | ₩88,245 | ₩86,783 | ₩87,507 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩86,166 | ₩87,990 | ₩85,991 | ₩87,923 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,936 | ₩88,124 | ₩85,938 | ₩86,447 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,695 | ₩89,304 | ₩87,588 | ₩88,057 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,674 | ₩88,781 | ₩87,520 | ₩88,003 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩89,076 | ₩89,184 | ₩88,298 | ₩88,929 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,514 | ₩87,078 | ₩86,367 | ₩86,903 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩84,221 | ₩85,428 | ₩83,832 | ₩85,294 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩84,020 | ₩84,952 | ₩83,537 | ₩84,194 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩83,295 | ₩84,167 | ₩82,544 | ₩83,577 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩84,033 | ₩84,033 | ₩83,175 | ₩83,765 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,491 | ₩82,886 | ₩81,297 | ₩82,370 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,982 | ₩80,740 | ₩79,942 | ₩80,733 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,701 | ₩79,969 | ₩78,681 | ₩79,352 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,520 | ₩80,048 | ₩78,063 | ₩79,567 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,808 | ₩80,479 | ₩79,379 | ₩79,392 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩81,377 | ₩81,592 | ₩80,344 | ₩80,948 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,452 | ₩81,900 | ₩80,452 | ₩81,806 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩81,297 | ₩81,498 | ₩79,969 | ₩80,130 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩81,418 | ₩81,605 | ₩80,767 | ₩81,029 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩81,176 | ₩81,176 | ₩79,888 | ₩80,613 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,459 | ₩80,572 | ₩79,392 | ₩80,318 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,896 | ₩79,648 | ₩78,856 | ₩79,178 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,817 | ₩78,400 | ₩76,455 | ₩78,386 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩77,005 | ₩77,850 | ₩76,798 | ₩77,823 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,744 | ₩76,884 | ₩75,744 | ₩76,817 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,571 | ₩75,113 | ₩73,571 | ₩75,113 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩73,155 | ₩73,665 | ₩72,601 | ₩73,477 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,592 | ₩72,987 | ₩71,820 | ₩72,484 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩73,329 | ₩73,611 | ₩71,505 | ₩71,572 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,498 | ₩73,209 | ₩71,934 | ₩73,021 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,779 | ₩73,759 | ₩72,444 | ₩72,619 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,832 | ₩74,832 | ₩73,464 | ₩74,094 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,967 | ₩75,113 | ₩72,967 | ₩74,872 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,981 | ₩73,625 | ₩72,364 | ₩72,766 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩72,136 | ₩72,349 | ₩71,425 | ₩71,559 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩72,002 | ₩72,337 | ₩71,438 | ₩72,028 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,550 | ₩74,751 | ₩73,772 | ₩73,960 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,824 | ₩76,253 | ₩74,604 | ₩74,711 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩75,301 | ₩75,301 | ₩74,282 | ₩74,523 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,987 | ₩74,671 | ₩73,893 | ₩74,671 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,967 | ₩73,772 | ₩72,779 | ₩73,490 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,404 | ₩72,907 | ₩71,760 | ₩72,766 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩71,143 | ₩72,042 | ₩71,089 | ₩71,894 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩71,224 | ₩71,224 | ₩69,869 | ₩70,607 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩70,258 | ₩70,660 | ₩69,493 | ₩70,660 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,917 | ₩69,802 | ₩68,742 | ₩69,694 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩67,146 | ₩67,763 | ₩66,931 | ₩67,508 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,972 | ₩67,240 | ₩66,462 | ₩66,891 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,724 | ₩67,052 | ₩65,483 | ₩67,052 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,510 | ₩65,590 | ₩64,691 | ₩65,416 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,873 | ₩65,308 | ₩63,873 | ₩65,027 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,404 | ₩64,638 | ₩63,404 | ₩63,659 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,834 | ₩63,028 | ₩61,834 | ₩62,975 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,639 | ₩62,639 | ₩61,754 | ₩61,808 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩61,325 | ₩62,881 | ₩61,325 | ₩62,344 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,761 | ₩61,325 | ₩60,761 | ₩61,009 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩60,131 | ₩61,325 | ₩60,131 | ₩61,150 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩60,185 | ₩60,694 | ₩59,751 | ₩60,211 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,439 | ₩61,103 | ₩60,252 | ₩60,802 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,627 | ₩61,647 | ₩60,372 | ₩61,311 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,445 | ₩61,445 | ₩60,478 | ₩60,735 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,921 | ₩63,142 | ₩61,901 | ₩61,955 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,921 | ₩63,511 | ₩62,840 | ₩63,055 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩63,296 | ₩64,088 | ₩62,921 | ₩63,122 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,900 | ₩65,201 | ₩63,806 | ₩65,027 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩65,054 | ₩65,684 | ₩64,758 | ₩65,020 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩64,128 | ₩65,147 | ₩63,967 | ₩64,343 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩65,013 | ₩65,322 | ₩63,189 | ₩63,818 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,644 | ₩65,992 | ₩64,960 | ₩65,255 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,381 | ₩66,381 | ₩65,040 | ₩65,040 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,516 | ₩67,079 | ₩66,086 | ₩66,851 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩67,106 | ₩67,428 | ₩66,341 | ₩67,025 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,925 | ₩66,796 | ₩65,805 | ₩66,650 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,839 | ₩66,133 | ₩64,758 | ₩65,791 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩64,289 | ₩64,946 | ₩64,289 | ₩64,624 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,383 | ₩64,787 | ₩64,128 | ₩64,383 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,565 | ₩64,045 | ₩63,082 | ₩63,712 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,986 | ₩65,282 | ₩64,235 | ₩64,235 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,678 | ₩65,389 | ₩64,155 | ₩65,054 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩66,113 | ₩66,113 | ₩64,651 | ₩64,651 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,811 | ₩66,915 | ₩65,778 | ₩66,301 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,636 | ₩66,905 | ₩65,858 | ₩66,694 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩66,194 | ₩67,039 | ₩65,519 | ₩66,837 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,952 | ₩66,261 | ₩65,523 | ₩66,068 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,966 | ₩65,979 | ₩65,375 | ₩65,731 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,931 | ₩66,931 | ₩65,823 | ₩66,127 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,656 | ₩67,656 | ₩66,631 | ₩66,744 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩67,200 | ₩67,387 | ₩66,690 | ₩67,387 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩66,301 | ₩67,066 | ₩65,672 | ₩66,583 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩66,033 | ₩66,529 | ₩65,335 | ₩65,872 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,776 | ₩67,776 | ₩66,703 | ₩67,213 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,997 | ₩69,735 | ₩68,863 | ₩69,681 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩68,206 | ₩68,460 | ₩67,884 | ₩68,273 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩68,232 | ₩68,608 | ₩67,468 | ₩68,004 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,481 | ₩68,367 | ₩66,864 | ₩68,165 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩66,301 | ₩67,413 | ₩65,932 | ₩67,267 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,651 | ₩64,879 | ₩64,209 | ₩64,745 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩64,007 | ₩64,318 | ₩63,645 | ₩64,074 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,672 | ₩63,994 | ₩63,283 | ₩63,927 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,712 | ₩64,168 | ₩63,042 | ₩63,162 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,551 | ₩63,685 | ₩62,988 | ₩63,256 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,505 | ₩62,840 | ₩62,103 | ₩62,706 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,760 | ₩63,028 | ₩62,036 | ₩62,492 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,417 | ₩63,424 | ₩62,210 | ₩62,505 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩64,316 | ₩64,826 | ₩64,027 | ₩64,504 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩64,262 | ₩64,262 | ₩63,578 | ₩64,007 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,343 | ₩64,852 | ₩64,115 | ₩64,396 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,624 | ₩65,000 | ₩63,685 | ₩64,758 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩64,034 | ₩64,262 | ₩63,109 | ₩63,659 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩65,188 | ₩65,241 | ₩64,115 | ₩64,450 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩64,128 | ₩64,839 | ₩63,363 | ₩64,839 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩66,046 | ₩66,328 | ₩65,617 | ₩66,026 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,724 | ₩66,328 | ₩65,483 | ₩66,153 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩65,282 | ₩65,724 | ₩65,054 | ₩65,397 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,858 | ₩65,858 | ₩64,611 | ₩64,946 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,644 | ₩66,381 | ₩65,335 | ₩66,261 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,677 | ₩66,730 | ₩65,510 | ₩65,738 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩65,282 | ₩65,680 | ₩64,651 | ₩65,416 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩65,214 | ₩65,979 | ₩64,852 | ₩65,375 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,852 | ₩65,979 | ₩64,826 | ₩65,241 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,900 | ₩65,912 | ₩63,900 | ₩65,282 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩63,283 | ₩64,745 | ₩62,666 | ₩63,726 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩65,322 | ₩65,349 | ₩64,061 | ₩64,061 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,544 | ₩65,657 | ₩64,383 | ₩65,027 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,557 | ₩65,228 | ₩64,547 | ₩64,665 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,793 | ₩64,705 | ₩63,793 | ₩64,571 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,444 | ₩63,645 | ₩62,840 | ₩63,457 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,551 | ₩63,726 | ₩62,492 | ₩62,840 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,712 | ₩64,383 | ₩63,384 | ₩63,752 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩61,258 | ₩63,203 | ₩61,258 | ₩63,189 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩61,150 | ₩62,478 | ₩61,043 | ₩61,392 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩63,109 | ₩63,109 | ₩61,445 | ₩62,089 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,518 | ₩62,988 | ₩61,700 | ₩62,800 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,706 | ₩63,323 | ₩62,056 | ₩62,572 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩60,198 | ₩62,129 | ₩60,091 | ₩62,129 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩61,244 | ₩61,392 | ₩59,903 | ₩61,325 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,472 | ₩62,143 | ₩60,842 | ₩62,062 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩60,091 | ₩60,305 | ₩59,366 | ₩60,171 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,688 | ₩60,091 | ₩59,272 | ₩60,010 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,541 | ₩60,077 | ₩59,433 | ₩59,957 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,822 | ₩60,185 | ₩59,632 | ₩60,064 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩60,292 | ₩60,346 | ₩59,340 | ₩59,702 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,464 | ₩60,050 | ₩59,464 | ₩59,836 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,527 | ₩59,527 | ₩58,980 | ₩59,340 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,514 | ₩59,514 | ₩58,682 | ₩59,085 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,635 | ₩59,635 | ₩58,226 | ₩58,776 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩59,205 | ₩59,782 | ₩58,575 | ₩59,782 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩61,123 | ₩61,123 | ₩59,286 | ₩59,688 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩60,319 | ₩60,574 | ₩59,541 | ₩60,493 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,809 | ₩59,809 | ₩58,749 | ₩59,098 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,514 | ₩59,675 | ₩59,195 | ₩59,514 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩58,213 | ₩59,474 | ₩58,213 | ₩59,380 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩58,106 | ₩58,106 | ₩57,207 | ₩57,891 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,851 | ₩58,709 | ₩57,851 | ₩58,427 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,624 | ₩57,086 | ₩55,557 | ₩57,086 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,994 | ₩55,530 | ₩54,994 | ₩55,490 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,697 | ₩56,697 | ₩55,577 | ₩56,228 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,657 | ₩57,086 | ₩56,205 | ₩56,690 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,959 | ₩55,959 | ₩55,208 | ₩55,933 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,356 | ₩55,852 | ₩55,356 | ₩55,825 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,772 | ₩55,879 | ₩55,262 | ₩55,356 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩55,275 | ₩55,597 | ₩55,070 | ₩55,423 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,806 | ₩55,208 | ₩54,672 | ₩55,034 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩54,267 | ₩54,524 | ₩54,082 | ₩54,484 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,465 | ₩53,693 | ₩52,821 | ₩53,290 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩54,082 | ₩54,082 | ₩53,439 | ₩53,518 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,867 | ₩54,162 | ₩53,652 | ₩54,041 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩53,196 | ₩54,149 | ₩53,170 | ₩53,733 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩53,049 | ₩53,263 | ₩52,767 | ₩52,888 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,982 | ₩53,424 | ₩52,787 | ₩52,928 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,901 | ₩52,901 | ₩52,311 | ₩52,445 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,895 | ₩52,646 | ₩51,484 | ₩52,512 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩52,070 | ₩52,271 | ₩51,520 | ₩51,842 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,928 | ₩52,928 | ₩52,150 | ₩52,271 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,392 | ₩52,727 | ₩52,074 | ₩52,526 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,849 | ₩50,930 | ₩50,644 | ₩50,862 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,353 | ₩50,433 | ₩50,232 | ₩50,307 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,406 | ₩50,755 | ₩50,286 | ₩50,339 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩50,138 | ₩50,608 | ₩49,977 | ₩50,400 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,675 | ₩50,675 | ₩49,991 | ₩50,138 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,795 | ₩50,795 | ₩50,232 | ₩50,498 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,299 | ₩50,406 | ₩50,207 | ₩50,362 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,621 | ₩50,876 | ₩50,259 | ₩50,286 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩51,104 | ₩51,265 | ₩51,090 | ₩51,265 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩51,198 | ₩51,237 | ₩50,782 | ₩50,830 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,640 | ₩51,640 | ₩51,023 | ₩51,237 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩52,190 | ₩52,526 | ₩51,419 | ₩51,634 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,679 | ₩53,679 | ₩52,848 | ₩52,948 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,848 | ₩53,009 | ₩52,485 | ₩52,579 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,545 | ₩53,545 | ₩53,035 | ₩53,062 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,836 | ₩53,588 | ₩52,836 | ₩53,572 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩53,084 | ₩53,411 | ₩52,874 | ₩53,116 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,760 | ₩53,760 | ₩53,035 | ₩53,035 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,330 | ₩53,840 | ₩53,330 | ₩53,600 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,324 | ₩53,532 | ₩53,137 | ₩53,330 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩53,089 | ₩53,655 | ₩53,089 | ₩53,438 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,451 | ₩53,563 | ₩52,713 | ₩53,161 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩53,277 | ₩54,053 | ₩53,277 | ₩53,451 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩53,076 | ₩53,196 | ₩52,713 | ₩53,195 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,700 | ₩53,223 | ₩52,700 | ₩53,076 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,915 | ₩52,994 | ₩52,386 | ₩52,838 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,955 | ₩52,955 | ₩52,123 | ₩52,868 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩53,156 | ₩53,424 | ₩52,392 | ₩53,344 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,685 | ₩54,685 | ₩53,062 | ₩53,182 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,719 | ₩54,269 | ₩53,719 | ₩53,974 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩54,055 | ₩54,846 | ₩54,055 | ₩54,709 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,651 | ₩55,651 | ₩54,484 | ₩54,699 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,323 | ₩55,651 | ₩54,323 | ₩55,341 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩54,256 | ₩55,061 | ₩54,256 | ₩54,528 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩55,088 | ₩55,088 | ₩54,590 | ₩54,739 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,444 | ₩54,967 | ₩54,261 | ₩54,833 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,465 | ₩54,323 | ₩53,367 | ₩54,243 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,928 | ₩53,258 | ₩52,445 | ₩52,987 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩52,016 | ₩53,183 | ₩52,016 | ₩52,866 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,969 | ₩52,117 | ₩51,587 | ₩51,895 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩52,257 | ₩52,351 | ₩51,211 | ₩51,882 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,705 | ₩52,982 | ₩52,526 | ₩52,968 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩53,143 | ₩53,218 | ₩52,377 | ₩52,445 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,518 | ₩53,840 | ₩53,250 | ₩53,502 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩53,156 | ₩53,947 | ₩52,982 | ₩53,733 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,371 | ₩53,548 | ₩53,042 | ₩53,161 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,371 | ₩53,478 | ₩53,065 | ₩53,265 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,848 | ₩53,096 | ₩52,432 | ₩52,434 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩51,184 | ₩52,311 | ₩51,184 | ₩52,130 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩50,232 | ₩50,688 | ₩49,977 | ₩50,508 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,508 | ₩49,655 | ₩49,172 | ₩49,417 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,669 | ₩49,950 | ₩49,521 | ₩49,704 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,690 | ₩49,065 | ₩48,462 | ₩48,918 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩49,146 | ₩49,235 | ₩48,824 | ₩48,842 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,770 | ₩49,186 | ₩48,266 | ₩48,600 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,871 | ₩48,726 | ₩47,858 | ₩48,561 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩48,020 | ₩48,394 | ₩48,020 | ₩48,271 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,596 | ₩48,627 | ₩47,617 | ₩47,617 | -2.01% | 6.1천 |
|---|