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 | ₩89,505 | ₩90,243 | ₩88,513 | ₩88,888 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,848 | ₩90,397 | ₩88,801 | ₩90,296 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,829 | ₩88,499 | ₩87,829 | ₩88,231 | +0.46% | 91.9만 |
| 2026.10.06 | ₩87,306 | ₩87,963 | ₩86,864 | ₩87,601 | +0.34% | 39.3만 |
| 2026.10.05 | ₩86,153 | ₩87,661 | ₩85,883 | ₩87,226 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,684 | ₩86,408 | ₩84,879 | ₩86,139 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,927 | ₩85,295 | ₩83,377 | ₩85,295 | +1.63% | 53.3만 |
| 2026.09.30 | ₩85,161 | ₩85,804 | ₩84,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,933 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩84,175 | ₩84,463 | ₩83,672 | ₩84,302 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩86,260 | ₩86,555 | ₩85,764 | ₩86,153 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,523 | ₩86,314 | ₩84,813 | ₩86,086 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩86,086 | ₩87,319 | ₩85,442 | ₩86,032 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,515 | ₩87,024 | ₩84,805 | ₩85,925 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,684 | ₩87,011 | ₩84,638 | ₩85,858 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,775 | ₩88,674 | ₩86,542 | ₩86,984 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩88,178 | ₩88,513 | ₩87,453 | ₩87,681 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,561 | ₩89,291 | ₩87,159 | ₩89,116 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩87,185 | ₩88,218 | ₩86,756 | ₩87,480 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩86,139 | ₩87,963 | ₩85,965 | ₩87,896 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,909 | ₩88,097 | ₩85,911 | ₩86,421 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,668 | ₩89,277 | ₩87,561 | ₩88,030 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,647 | ₩88,754 | ₩87,494 | ₩87,976 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩89,049 | ₩89,156 | ₩88,271 | ₩88,902 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,488 | ₩87,051 | ₩86,341 | ₩86,877 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩84,195 | ₩85,402 | ₩83,806 | ₩85,268 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩83,994 | ₩84,926 | ₩83,511 | ₩84,168 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩83,270 | ₩84,141 | ₩82,519 | ₩83,551 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩84,007 | ₩84,007 | ₩83,149 | ₩83,739 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,465 | ₩82,861 | ₩81,272 | ₩82,345 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,958 | ₩80,715 | ₩79,918 | ₩80,709 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,676 | ₩79,944 | ₩78,657 | ₩79,328 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,496 | ₩80,024 | ₩78,039 | ₩79,542 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,784 | ₩80,454 | ₩79,354 | ₩79,368 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩81,352 | ₩81,567 | ₩80,320 | ₩80,923 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,427 | ₩81,875 | ₩80,427 | ₩81,781 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩81,272 | ₩81,473 | ₩79,944 | ₩80,105 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩81,393 | ₩81,580 | ₩80,742 | ₩81,004 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩81,151 | ₩81,151 | ₩79,864 | ₩80,588 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,435 | ₩80,548 | ₩79,368 | ₩80,293 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,872 | ₩79,624 | ₩78,832 | ₩79,153 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,793 | ₩78,376 | ₩76,431 | ₩78,362 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩76,981 | ₩77,826 | ₩76,775 | ₩77,799 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,721 | ₩76,860 | ₩75,721 | ₩76,793 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,548 | ₩75,090 | ₩73,548 | ₩75,090 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩73,133 | ₩73,642 | ₩72,579 | ₩73,455 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,570 | ₩72,965 | ₩71,798 | ₩72,462 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩73,307 | ₩73,589 | ₩71,483 | ₩71,550 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,476 | ₩73,186 | ₩71,912 | ₩72,999 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,757 | ₩73,736 | ₩72,422 | ₩72,596 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,809 | ₩74,809 | ₩73,441 | ₩74,071 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,945 | ₩75,090 | ₩72,945 | ₩74,849 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,958 | ₩73,602 | ₩72,342 | ₩72,744 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩72,114 | ₩72,327 | ₩71,403 | ₩71,537 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩71,980 | ₩72,315 | ₩71,416 | ₩72,006 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,527 | ₩74,728 | ₩73,750 | ₩73,937 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,801 | ₩76,230 | ₩74,581 | ₩74,688 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩75,278 | ₩75,278 | ₩74,259 | ₩74,500 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,964 | ₩74,648 | ₩73,870 | ₩74,648 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,945 | ₩73,750 | ₩72,757 | ₩73,468 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,382 | ₩72,885 | ₩71,738 | ₩72,744 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩71,121 | ₩72,020 | ₩71,068 | ₩71,872 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩71,202 | ₩71,202 | ₩69,847 | ₩70,585 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩70,236 | ₩70,639 | ₩69,472 | ₩70,639 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,895 | ₩69,780 | ₩68,721 | ₩69,673 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩67,125 | ₩67,742 | ₩66,911 | ₩67,487 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,951 | ₩67,219 | ₩66,442 | ₩66,871 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,704 | ₩67,032 | ₩65,463 | ₩67,032 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,490 | ₩65,570 | ₩64,672 | ₩65,396 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,854 | ₩65,288 | ₩63,854 | ₩65,007 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,384 | ₩64,618 | ₩63,384 | ₩63,639 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,815 | ₩63,009 | ₩61,815 | ₩62,955 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,620 | ₩62,620 | ₩61,735 | ₩61,789 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩61,306 | ₩62,861 | ₩61,306 | ₩62,325 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,743 | ₩61,306 | ₩60,743 | ₩60,991 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩60,113 | ₩61,306 | ₩60,113 | ₩61,132 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩60,166 | ₩60,676 | ₩59,733 | ₩60,193 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,421 | ₩61,085 | ₩60,233 | ₩60,783 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,609 | ₩61,628 | ₩60,354 | ₩61,293 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,427 | ₩61,427 | ₩60,460 | ₩60,716 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,902 | ₩63,123 | ₩61,883 | ₩61,936 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,902 | ₩63,492 | ₩62,821 | ₩63,036 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩63,277 | ₩64,068 | ₩62,902 | ₩63,103 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,880 | ₩65,181 | ₩63,787 | ₩65,007 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩65,034 | ₩65,664 | ₩64,739 | ₩65,000 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩64,108 | ₩65,128 | ₩63,948 | ₩64,323 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩64,993 | ₩65,302 | ₩63,170 | ₩63,799 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,624 | ₩65,972 | ₩64,940 | ₩65,235 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,361 | ₩66,361 | ₩65,020 | ₩65,020 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,495 | ₩67,058 | ₩66,066 | ₩66,830 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩67,085 | ₩67,407 | ₩66,321 | ₩67,005 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,905 | ₩66,775 | ₩65,785 | ₩66,629 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,819 | ₩66,113 | ₩64,739 | ₩65,771 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩64,269 | ₩64,926 | ₩64,269 | ₩64,605 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,363 | ₩64,767 | ₩64,108 | ₩64,363 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,545 | ₩64,025 | ₩63,063 | ₩63,693 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,967 | ₩65,262 | ₩64,216 | ₩64,216 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,658 | ₩65,369 | ₩64,135 | ₩65,034 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩66,093 | ₩66,093 | ₩64,631 | ₩64,631 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,790 | ₩66,895 | ₩65,758 | ₩66,281 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,616 | ₩66,884 | ₩65,838 | ₩66,674 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩66,173 | ₩67,018 | ₩65,499 | ₩66,817 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,932 | ₩66,240 | ₩65,503 | ₩66,047 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,945 | ₩65,959 | ₩65,355 | ₩65,711 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,911 | ₩66,911 | ₩65,803 | ₩66,106 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,635 | ₩67,635 | ₩66,611 | ₩66,723 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩67,179 | ₩67,367 | ₩66,670 | ₩67,367 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩66,281 | ₩67,045 | ₩65,652 | ₩66,562 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩66,013 | ₩66,509 | ₩65,315 | ₩65,852 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,756 | ₩67,756 | ₩66,683 | ₩67,192 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩68,976 | ₩69,713 | ₩68,842 | ₩69,660 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩68,185 | ₩68,440 | ₩67,863 | ₩68,252 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩68,212 | ₩68,587 | ₩67,447 | ₩67,984 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,461 | ₩68,346 | ₩66,844 | ₩68,145 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩66,281 | ₩67,392 | ₩65,912 | ₩67,246 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,631 | ₩64,859 | ₩64,189 | ₩64,725 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩63,988 | ₩64,299 | ₩63,626 | ₩64,055 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,653 | ₩63,974 | ₩63,264 | ₩63,907 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,693 | ₩64,149 | ₩63,022 | ₩63,143 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,532 | ₩63,666 | ₩62,969 | ₩63,237 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,486 | ₩62,821 | ₩62,084 | ₩62,687 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,741 | ₩63,009 | ₩62,017 | ₩62,473 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,398 | ₩63,404 | ₩62,191 | ₩62,486 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩64,296 | ₩64,806 | ₩64,008 | ₩64,484 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩64,243 | ₩64,243 | ₩63,559 | ₩63,988 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,323 | ₩64,833 | ₩64,095 | ₩64,377 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,605 | ₩64,980 | ₩63,666 | ₩64,739 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩64,015 | ₩64,243 | ₩63,089 | ₩63,639 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩65,168 | ₩65,221 | ₩64,095 | ₩64,430 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩64,108 | ₩64,819 | ₩63,344 | ₩64,819 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩66,026 | ₩66,308 | ₩65,597 | ₩66,006 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,704 | ₩66,308 | ₩65,463 | ₩66,133 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩65,262 | ₩65,704 | ₩65,034 | ₩65,377 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,838 | ₩65,838 | ₩64,591 | ₩64,926 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,624 | ₩66,361 | ₩65,315 | ₩66,240 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,656 | ₩66,710 | ₩65,490 | ₩65,718 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩65,262 | ₩65,660 | ₩64,631 | ₩65,396 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩65,195 | ₩65,959 | ₩64,833 | ₩65,355 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,833 | ₩65,959 | ₩64,806 | ₩65,221 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,880 | ₩65,892 | ₩63,880 | ₩65,262 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩63,264 | ₩64,725 | ₩62,647 | ₩63,706 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩65,302 | ₩65,329 | ₩64,041 | ₩64,041 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,524 | ₩65,637 | ₩64,363 | ₩65,007 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,538 | ₩65,208 | ₩64,527 | ₩64,645 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,773 | ₩64,685 | ₩63,773 | ₩64,551 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,425 | ₩63,626 | ₩62,821 | ₩63,438 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,532 | ₩63,706 | ₩62,473 | ₩62,821 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,693 | ₩64,363 | ₩63,364 | ₩63,733 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩61,239 | ₩63,183 | ₩61,239 | ₩63,170 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩61,132 | ₩62,459 | ₩61,024 | ₩61,373 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩63,089 | ₩63,089 | ₩61,427 | ₩62,070 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,499 | ₩62,969 | ₩61,681 | ₩62,781 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,687 | ₩63,304 | ₩62,037 | ₩62,553 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩60,180 | ₩62,110 | ₩60,072 | ₩62,110 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩61,225 | ₩61,373 | ₩59,885 | ₩61,306 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,453 | ₩62,124 | ₩60,823 | ₩62,043 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩60,072 | ₩60,287 | ₩59,348 | ₩60,153 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,670 | ₩60,072 | ₩59,254 | ₩59,992 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,523 | ₩60,059 | ₩59,415 | ₩59,938 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,804 | ₩60,166 | ₩59,614 | ₩60,046 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩60,273 | ₩60,327 | ₩59,321 | ₩59,683 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,446 | ₩60,032 | ₩59,446 | ₩59,818 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,509 | ₩59,509 | ₩58,962 | ₩59,321 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,496 | ₩59,496 | ₩58,664 | ₩59,067 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,616 | ₩59,616 | ₩58,208 | ₩58,758 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩59,187 | ₩59,764 | ₩58,557 | ₩59,764 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩61,105 | ₩61,105 | ₩59,268 | ₩59,670 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩60,300 | ₩60,555 | ₩59,523 | ₩60,475 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,791 | ₩59,791 | ₩58,731 | ₩59,080 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,496 | ₩59,657 | ₩59,177 | ₩59,496 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩58,195 | ₩59,456 | ₩58,195 | ₩59,362 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩58,088 | ₩58,088 | ₩57,189 | ₩57,873 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,833 | ₩58,691 | ₩57,833 | ₩58,410 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,607 | ₩57,069 | ₩55,540 | ₩57,069 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩54,977 | ₩55,513 | ₩54,977 | ₩55,473 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,680 | ₩56,680 | ₩55,560 | ₩56,211 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,640 | ₩57,069 | ₩56,188 | ₩56,673 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,942 | ₩55,942 | ₩55,191 | ₩55,916 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,339 | ₩55,835 | ₩55,339 | ₩55,808 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,755 | ₩55,862 | ₩55,245 | ₩55,339 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩55,258 | ₩55,580 | ₩55,053 | ₩55,406 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,789 | ₩55,191 | ₩54,655 | ₩55,017 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩54,250 | ₩54,508 | ₩54,065 | ₩54,467 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,448 | ₩53,676 | ₩52,805 | ₩53,274 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩54,065 | ₩54,065 | ₩53,423 | ₩53,502 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,851 | ₩54,146 | ₩53,636 | ₩54,025 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩53,180 | ₩54,132 | ₩53,153 | ₩53,716 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩53,033 | ₩53,247 | ₩52,751 | ₩52,872 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,966 | ₩53,408 | ₩52,771 | ₩52,912 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,885 | ₩52,885 | ₩52,295 | ₩52,429 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,879 | ₩52,630 | ₩51,468 | ₩52,496 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩52,054 | ₩52,255 | ₩51,504 | ₩51,826 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,912 | ₩52,912 | ₩52,134 | ₩52,255 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,376 | ₩52,711 | ₩52,058 | ₩52,510 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,834 | ₩50,914 | ₩50,628 | ₩50,847 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,337 | ₩50,418 | ₩50,217 | ₩50,292 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,391 | ₩50,740 | ₩50,270 | ₩50,324 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩50,123 | ₩50,592 | ₩49,962 | ₩50,384 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,659 | ₩50,659 | ₩49,975 | ₩50,123 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,780 | ₩50,780 | ₩50,217 | ₩50,482 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,284 | ₩50,391 | ₩50,191 | ₩50,347 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,606 | ₩50,860 | ₩50,244 | ₩50,270 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩51,088 | ₩51,249 | ₩51,075 | ₩51,249 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩51,182 | ₩51,221 | ₩50,766 | ₩50,815 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,625 | ₩51,625 | ₩51,008 | ₩51,221 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩52,174 | ₩52,510 | ₩51,403 | ₩51,618 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,663 | ₩53,663 | ₩52,831 | ₩52,932 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,831 | ₩52,992 | ₩52,469 | ₩52,563 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,529 | ₩53,529 | ₩53,019 | ₩53,046 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,819 | ₩53,572 | ₩52,819 | ₩53,556 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩53,067 | ₩53,395 | ₩52,858 | ₩53,100 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,743 | ₩53,743 | ₩53,019 | ₩53,019 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,314 | ₩53,824 | ₩53,314 | ₩53,584 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,307 | ₩53,515 | ₩53,121 | ₩53,314 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩53,073 | ₩53,639 | ₩53,073 | ₩53,421 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,435 | ₩53,546 | ₩52,697 | ₩53,145 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩53,261 | ₩54,037 | ₩53,261 | ₩53,435 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩53,059 | ₩53,180 | ₩52,697 | ₩53,179 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,684 | ₩53,207 | ₩52,684 | ₩53,059 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,899 | ₩52,978 | ₩52,370 | ₩52,822 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,939 | ₩52,939 | ₩52,107 | ₩52,852 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩53,140 | ₩53,408 | ₩52,376 | ₩53,328 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,668 | ₩54,668 | ₩53,046 | ₩53,165 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,703 | ₩54,253 | ₩53,703 | ₩53,958 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩54,038 | ₩54,829 | ₩54,038 | ₩54,693 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,634 | ₩55,634 | ₩54,467 | ₩54,682 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,306 | ₩55,634 | ₩54,306 | ₩55,324 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩54,239 | ₩55,044 | ₩54,239 | ₩54,512 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩55,071 | ₩55,071 | ₩54,573 | ₩54,722 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,427 | ₩54,950 | ₩54,245 | ₩54,816 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,448 | ₩54,306 | ₩53,350 | ₩54,226 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,912 | ₩53,242 | ₩52,429 | ₩52,971 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩52,000 | ₩53,167 | ₩52,000 | ₩52,850 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,953 | ₩52,101 | ₩51,571 | ₩51,879 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩52,241 | ₩52,335 | ₩51,196 | ₩51,866 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,689 | ₩52,966 | ₩52,510 | ₩52,952 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩53,126 | ₩53,202 | ₩52,361 | ₩52,429 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,502 | ₩53,824 | ₩53,234 | ₩53,486 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩53,140 | ₩53,931 | ₩52,966 | ₩53,716 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,354 | ₩53,531 | ₩53,026 | ₩53,145 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,354 | ₩53,462 | ₩53,049 | ₩53,248 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,831 | ₩53,080 | ₩52,416 | ₩52,418 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩51,169 | ₩52,295 | ₩51,169 | ₩52,114 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩50,217 | ₩50,673 | ₩49,962 | ₩50,493 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,493 | ₩49,640 | ₩49,157 | ₩49,401 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,654 | ₩49,935 | ₩49,506 | ₩49,688 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,675 | ₩49,050 | ₩48,447 | ₩48,903 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩49,131 | ₩49,220 | ₩48,809 | ₩48,828 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,755 | ₩49,171 | ₩48,251 | ₩48,585 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,857 | ₩48,711 | ₩47,843 | ₩48,546 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩48,006 | ₩48,380 | ₩48,006 | ₩48,256 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,581 | ₩48,612 | ₩47,602 | ₩47,602 | -2.01% | 6.1천 |
|---|