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 | ₩89,544 | ₩90,282 | ₩88,552 | ₩88,927 | -0.69% | 64.4만 |
| 2026.10.08 | ₩88,887 | ₩90,437 | ₩88,840 | ₩90,336 | +1.63% | 155.4만 |
| 2026.10.07 | ₩87,868 | ₩88,538 | ₩87,868 | ₩88,270 | +0.46% | 91.9만 |
| 2026.10.06 | ₩87,344 | ₩88,002 | ₩86,902 | ₩87,640 | +0.34% | 39.3만 |
| 2026.10.05 | ₩86,191 | ₩87,700 | ₩85,921 | ₩87,264 | +1.25% | 37.4만 |
| 2026.10.02 | ₩85,721 | ₩86,446 | ₩84,916 | ₩86,177 | +0.53% | 30.3만 |
| 2026.10.01 | ₩83,964 | ₩85,332 | ₩83,414 | ₩85,332 | +1.63% | 53.3만 |
| 2026.09.30 | ₩85,198 | ₩85,842 | ₩84,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,970 |
| -0.27% |
| 55.5만 |
| 2026.09.29 | ₩84,212 | ₩84,500 | ₩83,709 | ₩84,339 | +0.15% | 47.8만 |
|---|
| 2026.09.28 | ₩86,298 | ₩86,593 | ₩85,802 | ₩86,191 | -0.12% | 35.4만 |
|---|
| 2026.09.25 | ₩85,560 | ₩86,352 | ₩84,851 | ₩86,124 | +0.66% | 49.7만 |
|---|
| 2026.09.24 | ₩86,124 | ₩87,358 | ₩85,480 | ₩86,070 | -0.06% | 101.6만 |
|---|
| 2026.09.23 | ₩86,553 | ₩87,063 | ₩84,843 | ₩85,963 | -0.68% | 89.9만 |
|---|
| 2026.09.22 | ₩85,721 | ₩87,049 | ₩84,675 | ₩85,896 | +0.20% | 146.5만 |
|---|
| 2026.09.21 | ₩87,814 | ₩88,713 | ₩86,580 | ₩87,022 | -0.90% | 99만 |
|---|
| 2026.09.18 | ₩88,216 | ₩88,552 | ₩87,492 | ₩87,720 | -0.56% | 84.7만 |
|---|
| 2026.09.17 | ₩87,599 | ₩89,330 | ₩87,197 | ₩89,155 | +1.78% | 59.1만 |
|---|
| 2026.09.16 | ₩87,224 | ₩88,257 | ₩86,794 | ₩87,519 | +0.34% | 42.1만 |
|---|
| 2026.09.15 | ₩86,177 | ₩88,002 | ₩86,003 | ₩87,935 | +2.04% | 54.5만 |
|---|
| 2026.09.14 | ₩87,948 | ₩88,136 | ₩85,949 | ₩86,459 | -1.69% | 92.1만 |
|---|
| 2026.09.11 | ₩87,707 | ₩89,316 | ₩87,599 | ₩88,069 | +0.41% | 63.5만 |
|---|
| 2026.09.10 | ₩88,686 | ₩88,793 | ₩87,532 | ₩88,015 | -0.76% | 82.1만 |
|---|
| 2026.09.09 | ₩89,088 | ₩89,196 | ₩88,310 | ₩88,941 | -0.17% | 110.7만 |
|---|
| 2026.09.08 | ₩86,526 | ₩87,090 | ₩86,379 | ₩86,915 | +0.45% | 70.7만 |
|---|
| 2026.09.04 | ₩84,232 | ₩85,439 | ₩83,843 | ₩85,305 | +1.27% | 38.5만 |
|---|
| 2026.09.03 | ₩84,031 | ₩84,963 | ₩83,548 | ₩84,205 | +0.21% | 39.1만 |
|---|
| 2026.09.02 | ₩83,307 | ₩84,178 | ₩82,555 | ₩83,588 | +0.34% | 49.5만 |
|---|
| 2026.09.01 | ₩84,044 | ₩84,044 | ₩83,186 | ₩83,776 | -0.32% | 63.2만 |
|---|
| 2026.08.31 | ₩82,502 | ₩82,897 | ₩81,308 | ₩82,381 | -0.15% | 45.6만 |
|---|
| 2026.08.28 | ₩79,993 | ₩80,751 | ₩79,953 | ₩80,744 | +0.94% | 32.6만 |
|---|
| 2026.08.27 | ₩79,711 | ₩79,980 | ₩78,692 | ₩79,363 | -0.44% | 30.8만 |
|---|
| 2026.08.26 | ₩78,531 | ₩80,059 | ₩78,073 | ₩79,577 | +1.33% | 46.2만 |
|---|
| 2026.08.25 | ₩79,819 | ₩80,489 | ₩79,389 | ₩79,403 | -0.52% | 29.5만 |
|---|
| 2026.08.24 | ₩81,388 | ₩81,603 | ₩80,355 | ₩80,959 | -0.53% | 48.3만 |
|---|
| 2026.08.21 | ₩80,463 | ₩81,911 | ₩80,463 | ₩81,817 | +1.68% | 35.9만 |
|---|
| 2026.08.20 | ₩81,308 | ₩81,509 | ₩79,980 | ₩80,141 | -1.44% | 40만 |
|---|
| 2026.08.19 | ₩81,428 | ₩81,616 | ₩80,778 | ₩81,039 | -0.48% | 45.1만 |
|---|
| 2026.08.18 | ₩81,187 | ₩81,187 | ₩79,899 | ₩80,624 | -0.69% | 42.1만 |
|---|
| 2026.08.17 | ₩79,470 | ₩80,583 | ₩79,403 | ₩80,328 | +1.08% | 41.2만 |
|---|
| 2026.08.14 | ₩78,906 | ₩79,659 | ₩78,866 | ₩79,188 | +0.36% | 30.4만 |
|---|
| 2026.08.13 | ₩76,827 | ₩78,410 | ₩76,465 | ₩78,397 | +2.04% | 22.5만 |
|---|
| 2026.08.12 | ₩77,015 | ₩77,860 | ₩76,808 | ₩77,833 | +1.06% | 23.8만 |
|---|
| 2026.08.11 | ₩75,754 | ₩76,894 | ₩75,754 | ₩76,827 | +1.42% | 50.9만 |
|---|
| 2026.08.10 | ₩73,581 | ₩75,123 | ₩73,581 | ₩75,123 | +2.10% | 79.8만 |
|---|
| 2026.08.07 | ₩73,165 | ₩73,675 | ₩72,611 | ₩73,487 | +0.44% | 20.4만 |
|---|
| 2026.08.06 | ₩72,601 | ₩72,997 | ₩71,830 | ₩72,494 | -0.15% | 13.7만 |
|---|
| 2026.08.05 | ₩73,339 | ₩73,621 | ₩71,515 | ₩71,582 | -2.40% | 44.9만 |
|---|
| 2026.08.04 | ₩72,508 | ₩73,219 | ₩71,944 | ₩73,031 | +0.72% | 33.3만 |
|---|
| 2026.08.03 | ₩72,789 | ₩73,769 | ₩72,454 | ₩72,628 | -0.22% | 31.4만 |
|---|
| 2026.07.31 | ₩74,842 | ₩74,842 | ₩73,473 | ₩74,104 | -0.99% | 32.5만 |
|---|
| 2026.07.30 | ₩72,977 | ₩75,123 | ₩72,977 | ₩74,882 | +2.61% | 49.9만 |
|---|
| 2026.07.29 | ₩72,990 | ₩73,634 | ₩72,373 | ₩72,776 | -0.29% | 39.4만 |
|---|
| 2026.07.28 | ₩72,145 | ₩72,359 | ₩71,434 | ₩71,568 | -0.80% | 71.6만 |
|---|
| 2026.07.27 | ₩72,011 | ₩72,347 | ₩71,448 | ₩72,038 | +0.04% | 42.8만 |
|---|
| 2026.07.24 | ₩74,560 | ₩74,761 | ₩73,782 | ₩73,970 | -0.79% | 30.9만 |
|---|
| 2026.07.23 | ₩75,834 | ₩76,264 | ₩74,614 | ₩74,721 | -1.47% | 35.3만 |
|---|
| 2026.07.22 | ₩75,311 | ₩75,311 | ₩74,292 | ₩74,533 | -1.03% | 40.5만 |
|---|
| 2026.07.21 | ₩73,997 | ₩74,681 | ₩73,903 | ₩74,681 | +0.92% | 45.3만 |
|---|
| 2026.07.20 | ₩72,977 | ₩73,782 | ₩72,789 | ₩73,500 | +0.72% | 63.5만 |
|---|
| 2026.07.17 | ₩72,414 | ₩72,917 | ₩71,770 | ₩72,776 | +0.50% | 50.3만 |
|---|
| 2026.07.16 | ₩71,153 | ₩72,051 | ₩71,099 | ₩71,904 | +1.06% | 32.5만 |
|---|
| 2026.07.15 | ₩71,233 | ₩71,233 | ₩69,878 | ₩70,616 | -0.87% | 20만 |
|---|
| 2026.07.14 | ₩70,267 | ₩70,670 | ₩69,503 | ₩70,670 | +0.57% | 21.4만 |
|---|
| 2026.07.13 | ₩68,926 | ₩69,811 | ₩68,751 | ₩69,704 | +1.13% | 13.9만 |
|---|
| 2026.07.10 | ₩67,155 | ₩67,772 | ₩66,940 | ₩67,517 | +0.54% | 20.1만 |
|---|
| 2026.07.09 | ₩66,981 | ₩67,249 | ₩66,471 | ₩66,900 | -0.12% | 29.2만 |
|---|
| 2026.07.08 | ₩65,733 | ₩67,061 | ₩65,492 | ₩67,061 | +2.02% | 21.2만 |
|---|
| 2026.07.07 | ₩65,518 | ₩65,599 | ₩64,700 | ₩65,424 | -0.14% | 32.7만 |
|---|
| 2026.07.06 | ₩63,882 | ₩65,317 | ₩63,882 | ₩65,035 | +1.81% | 5.8만 |
|---|
| 2026.07.02 | ₩63,412 | ₩64,646 | ₩63,412 | ₩63,667 | +0.40% | 8.4만 |
|---|
| 2026.07.01 | ₩61,843 | ₩63,037 | ₩61,843 | ₩62,983 | +1.84% | 9.1만 |
|---|
| 2026.06.30 | ₩62,648 | ₩62,648 | ₩61,762 | ₩61,816 | -1.33% | 3.8만 |
|---|
| 2026.06.29 | ₩61,333 | ₩62,889 | ₩61,333 | ₩62,352 | +1.66% | 4.1만 |
|---|
| 2026.06.26 | ₩60,769 | ₩61,333 | ₩60,769 | ₩61,018 | +0.41% | 4만 |
|---|
| 2026.06.25 | ₩60,139 | ₩61,333 | ₩60,139 | ₩61,159 | +1.70% | 5만 |
|---|
| 2026.06.24 | ₩60,193 | ₩60,702 | ₩59,759 | ₩60,219 | +0.04% | 4.1만 |
|---|
| 2026.06.23 | ₩60,448 | ₩61,112 | ₩60,260 | ₩60,810 | +0.60% | 3.7만 |
|---|
| 2026.06.22 | ₩60,635 | ₩61,655 | ₩60,380 | ₩61,320 | +1.13% | 5.9만 |
|---|
| 2026.06.18 | ₩61,454 | ₩61,454 | ₩60,486 | ₩60,743 | -1.16% | 17.4만 |
|---|
| 2026.06.17 | ₩62,929 | ₩63,151 | ₩61,910 | ₩61,963 | -1.53% | 8.2만 |
|---|
| 2026.06.16 | ₩62,929 | ₩63,520 | ₩62,849 | ₩63,063 | +0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩63,305 | ₩64,096 | ₩62,929 | ₩63,131 | -0.28% | 17.9만 |
|---|
| 2026.06.12 | ₩63,909 | ₩65,210 | ₩63,815 | ₩65,035 | +1.76% | 5.4만 |
|---|
| 2026.06.11 | ₩65,062 | ₩65,693 | ₩64,767 | ₩65,029 | -0.05% | 4.1만 |
|---|
| 2026.06.10 | ₩64,137 | ₩65,156 | ₩63,976 | ₩64,351 | +0.33% | 6.8만 |
|---|
| 2026.06.09 | ₩65,022 | ₩65,331 | ₩63,198 | ₩63,827 | -1.84% | 29.8만 |
|---|
| 2026.06.08 | ₩65,653 | ₩66,001 | ₩64,968 | ₩65,263 | -0.59% | 6.7만 |
|---|
| 2026.06.05 | ₩66,390 | ₩66,390 | ₩65,049 | ₩65,049 | -2.02% | 9.1만 |
|---|
| 2026.06.04 | ₩66,524 | ₩67,088 | ₩66,095 | ₩66,860 | +0.50% | 11.7만 |
|---|
| 2026.06.03 | ₩67,115 | ₩67,437 | ₩66,350 | ₩67,034 | -0.12% | 6.2만 |
|---|
| 2026.06.02 | ₩65,934 | ₩66,805 | ₩65,814 | ₩66,659 | +1.10% | 5만 |
|---|
| 2026.06.01 | ₩64,848 | ₩66,142 | ₩64,767 | ₩65,800 | +1.47% | 15.8만 |
|---|
| 2026.05.29 | ₩64,298 | ₩64,955 | ₩64,298 | ₩64,633 | +0.52% | 11.3만 |
|---|
| 2026.05.28 | ₩64,392 | ₩64,795 | ₩64,137 | ₩64,392 | 0.00% | 10.2만 |
|---|
| 2026.05.27 | ₩63,573 | ₩64,053 | ₩63,090 | ₩63,721 | +0.23% | 13.7만 |
|---|
| 2026.05.26 | ₩64,995 | ₩65,290 | ₩64,244 | ₩64,244 | -1.16% | 4.2만 |
|---|
| 2026.05.22 | ₩64,687 | ₩65,398 | ₩64,163 | ₩65,062 | +0.58% | 6.6만 |
|---|
| 2026.05.21 | ₩66,122 | ₩66,122 | ₩64,660 | ₩64,660 | -2.21% | 9.9만 |
|---|
| 2026.05.20 | ₩66,820 | ₩66,924 | ₩65,787 | ₩66,310 | -0.76% | 18만 |
|---|
| 2026.05.19 | ₩66,645 | ₩66,914 | ₩65,867 | ₩66,703 | +0.09% | 7.8만 |
|---|
| 2026.05.18 | ₩66,203 | ₩67,048 | ₩65,528 | ₩66,846 | +0.97% | 30.6만 |
|---|
| 2026.05.15 | ₩65,961 | ₩66,270 | ₩65,532 | ₩66,076 | +0.17% | 19.4만 |
|---|
| 2026.05.14 | ₩65,974 | ₩65,988 | ₩65,384 | ₩65,740 | -0.36% | 3.8만 |
|---|
| 2026.05.13 | ₩66,940 | ₩66,940 | ₩65,832 | ₩66,135 | -1.20% | 7.8만 |
|---|
| 2026.05.12 | ₩67,665 | ₩67,665 | ₩66,640 | ₩66,753 | -1.35% | 8.5만 |
|---|
| 2026.05.11 | ₩67,209 | ₩67,396 | ₩66,699 | ₩67,396 | +0.28% | 11.6만 |
|---|
| 2026.05.08 | ₩66,310 | ₩67,075 | ₩65,681 | ₩66,592 | +0.42% | 10.1만 |
|---|
| 2026.05.07 | ₩66,042 | ₩66,538 | ₩65,344 | ₩65,881 | -0.24% | 6.8만 |
|---|
| 2026.05.06 | ₩67,785 | ₩67,785 | ₩66,712 | ₩67,222 | -0.83% | 9.4만 |
|---|
| 2026.05.05 | ₩69,006 | ₩69,744 | ₩68,872 | ₩69,690 | +0.99% | 7.3만 |
|---|
| 2026.05.04 | ₩68,215 | ₩68,470 | ₩67,893 | ₩68,282 | +0.10% | 4.6만 |
|---|
| 2026.05.01 | ₩68,242 | ₩68,617 | ₩67,477 | ₩68,014 | -0.33% | 9.6만 |
|---|
| 2026.04.30 | ₩67,490 | ₩68,376 | ₩66,873 | ₩68,175 | +1.01% | 6만 |
|---|
| 2026.04.29 | ₩66,310 | ₩67,422 | ₩65,941 | ₩67,276 | +1.46% | 9.9만 |
|---|
| 2026.04.28 | ₩64,660 | ₩64,888 | ₩64,217 | ₩64,754 | +0.15% | 12.9만 |
|---|
| 2026.04.27 | ₩64,016 | ₩64,327 | ₩63,654 | ₩64,083 | +0.10% | 10.8만 |
|---|
| 2026.04.24 | ₩63,681 | ₩64,002 | ₩63,291 | ₩63,935 | +0.40% | 26만 |
|---|
| 2026.04.23 | ₩63,721 | ₩64,177 | ₩63,050 | ₩63,171 | -0.86% | 4만 |
|---|
| 2026.04.22 | ₩63,560 | ₩63,694 | ₩62,996 | ₩63,265 | -0.46% | 10.6만 |
|---|
| 2026.04.21 | ₩62,513 | ₩62,849 | ₩62,111 | ₩62,715 | +0.32% | 4만 |
|---|
| 2026.04.20 | ₩62,768 | ₩63,037 | ₩62,044 | ₩62,500 | -0.43% | 5.1만 |
|---|
| 2026.04.17 | ₩63,426 | ₩63,432 | ₩62,218 | ₩62,513 | -1.44% | 12.3만 |
|---|
| 2026.04.16 | ₩64,324 | ₩64,834 | ₩64,036 | ₩64,512 | +0.29% | 4.7만 |
|---|
| 2026.04.15 | ₩64,271 | ₩64,271 | ₩63,587 | ₩64,016 | -0.40% | 5.7만 |
|---|
| 2026.04.14 | ₩64,351 | ₩64,861 | ₩64,123 | ₩64,405 | +0.08% | 5.8만 |
|---|
| 2026.04.13 | ₩64,633 | ₩65,009 | ₩63,694 | ₩64,767 | +0.21% | 6.7만 |
|---|
| 2026.04.10 | ₩64,043 | ₩64,271 | ₩63,117 | ₩63,667 | -0.59% | 15.2만 |
|---|
| 2026.04.09 | ₩65,196 | ₩65,250 | ₩64,123 | ₩64,459 | -1.13% | 6.5만 |
|---|
| 2026.04.08 | ₩64,137 | ₩64,848 | ₩63,372 | ₩64,848 | +1.11% | 14.3만 |
|---|
| 2026.04.07 | ₩66,055 | ₩66,337 | ₩65,626 | ₩66,035 | -0.03% | 8만 |
|---|
| 2026.04.06 | ₩65,733 | ₩66,337 | ₩65,492 | ₩66,162 | +0.65% | 8.8만 |
|---|
| 2026.04.02 | ₩65,290 | ₩65,733 | ₩65,062 | ₩65,406 | +0.18% | 10만 |
|---|
| 2026.04.01 | ₩65,867 | ₩65,867 | ₩64,620 | ₩64,955 | -1.38% | 13만 |
|---|
| 2026.03.31 | ₩65,653 | ₩66,390 | ₩65,344 | ₩66,270 | +0.94% | 11.2만 |
|---|
| 2026.03.30 | ₩66,685 | ₩66,739 | ₩65,518 | ₩65,746 | -1.41% | 15.8만 |
|---|
| 2026.03.27 | ₩65,290 | ₩65,689 | ₩64,660 | ₩65,424 | +0.21% | 21.5만 |
|---|
| 2026.03.26 | ₩65,223 | ₩65,988 | ₩64,861 | ₩65,384 | +0.25% | 7.2만 |
|---|
| 2026.03.25 | ₩64,861 | ₩65,988 | ₩64,834 | ₩65,250 | +0.60% | 20.6만 |
|---|
| 2026.03.24 | ₩63,909 | ₩65,921 | ₩63,909 | ₩65,290 | +2.16% | 10.2만 |
|---|
| 2026.03.23 | ₩63,291 | ₩64,754 | ₩62,674 | ₩63,734 | +0.70% | 10.6만 |
|---|
| 2026.03.20 | ₩65,331 | ₩65,357 | ₩64,070 | ₩64,070 | -1.93% | 28만 |
|---|
| 2026.03.19 | ₩64,552 | ₩65,666 | ₩64,392 | ₩65,035 | +0.75% | 14.3만 |
|---|
| 2026.03.18 | ₩64,566 | ₩65,237 | ₩64,555 | ₩64,673 | +0.17% | 13.5만 |
|---|
| 2026.03.17 | ₩63,801 | ₩64,713 | ₩63,801 | ₩64,579 | +1.22% | 8.9만 |
|---|
| 2026.03.16 | ₩63,452 | ₩63,654 | ₩62,849 | ₩63,466 | +0.02% | 7.4만 |
|---|
| 2026.03.13 | ₩63,560 | ₩63,734 | ₩62,500 | ₩62,849 | -1.12% | 7.7만 |
|---|
| 2026.03.12 | ₩63,721 | ₩64,392 | ₩63,392 | ₩63,761 | +0.06% | 16.2만 |
|---|
| 2026.03.11 | ₩61,266 | ₩63,211 | ₩61,266 | ₩63,198 | +3.15% | 8.5만 |
|---|
| 2026.03.10 | ₩61,159 | ₩62,487 | ₩61,051 | ₩61,400 | +0.39% | 8.2만 |
|---|
| 2026.03.09 | ₩63,117 | ₩63,117 | ₩61,454 | ₩62,098 | -1.62% | 44.7만 |
|---|
| 2026.03.06 | ₩62,527 | ₩62,996 | ₩61,709 | ₩62,809 | +0.45% | 8.6만 |
|---|
| 2026.03.05 | ₩62,715 | ₩63,332 | ₩62,064 | ₩62,581 | -0.21% | 30.1만 |
|---|
| 2026.03.04 | ₩60,206 | ₩62,138 | ₩60,099 | ₩62,138 | +3.21% | 28.5만 |
|---|
| 2026.03.03 | ₩61,252 | ₩61,400 | ₩59,911 | ₩61,333 | +0.13% | 8.8만 |
|---|
| 2026.03.02 | ₩61,480 | ₩62,151 | ₩60,850 | ₩62,071 | +0.96% | 11.8만 |
|---|
| 2026.02.27 | ₩60,099 | ₩60,313 | ₩59,374 | ₩60,179 | +0.13% | 3.6만 |
|---|
| 2026.02.26 | ₩59,696 | ₩60,099 | ₩59,280 | ₩60,018 | +0.54% | 4.3만 |
|---|
| 2026.02.25 | ₩59,549 | ₩60,085 | ₩59,441 | ₩59,965 | +0.70% | 2.6만 |
|---|
| 2026.02.24 | ₩59,830 | ₩60,193 | ₩59,640 | ₩60,072 | +0.40% | 5.7만 |
|---|
| 2026.02.23 | ₩60,300 | ₩60,354 | ₩59,348 | ₩59,710 | -0.98% | 2.3만 |
|---|
| 2026.02.20 | ₩59,472 | ₩60,059 | ₩59,472 | ₩59,844 | +0.62% | 4만 |
|---|
| 2026.02.19 | ₩59,535 | ₩59,535 | ₩58,988 | ₩59,348 | -0.32% | 2.2만 |
|---|
| 2026.02.18 | ₩59,522 | ₩59,522 | ₩58,690 | ₩59,093 | -0.72% | 1.8만 |
|---|
| 2026.02.17 | ₩59,643 | ₩59,643 | ₩58,234 | ₩58,784 | -1.44% | 8.5만 |
|---|
| 2026.02.13 | ₩59,213 | ₩59,790 | ₩58,583 | ₩59,790 | +0.97% | 4.6만 |
|---|
| 2026.02.12 | ₩61,132 | ₩61,132 | ₩59,294 | ₩59,696 | -2.35% | 4만 |
|---|
| 2026.02.11 | ₩60,327 | ₩60,582 | ₩59,549 | ₩60,501 | +0.29% | 6.4만 |
|---|
| 2026.02.10 | ₩59,817 | ₩59,817 | ₩58,757 | ₩59,106 | -1.19% | 20.6만 |
|---|
| 2026.02.09 | ₩59,522 | ₩59,683 | ₩59,203 | ₩59,522 | 0.00% | 4.8만 |
|---|
| 2026.02.06 | ₩58,221 | ₩59,482 | ₩58,221 | ₩59,388 | +2.00% | 5.6만 |
|---|
| 2026.02.05 | ₩58,113 | ₩58,113 | ₩57,215 | ₩57,899 | -0.37% | 7.5만 |
|---|
| 2026.02.04 | ₩57,858 | ₩58,717 | ₩57,858 | ₩58,435 | +1.00% | 6.8만 |
|---|
| 2026.02.03 | ₩55,632 | ₩57,094 | ₩55,565 | ₩57,094 | +2.63% | 2.9만 |
|---|
| 2026.02.02 | ₩55,001 | ₩55,538 | ₩55,001 | ₩55,497 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩56,705 | ₩56,705 | ₩55,585 | ₩56,235 | -0.83% | 5.3만 |
|---|
| 2026.01.29 | ₩56,665 | ₩57,094 | ₩56,212 | ₩56,698 | +0.06% | 6.9만 |
|---|
| 2026.01.28 | ₩55,967 | ₩55,967 | ₩55,216 | ₩55,940 | -0.05% | 5.3만 |
|---|
| 2026.01.27 | ₩55,363 | ₩55,860 | ₩55,363 | ₩55,833 | +0.85% | 2.3만 |
|---|
| 2026.01.26 | ₩55,779 | ₩55,886 | ₩55,269 | ₩55,363 | -0.75% | 5.1만 |
|---|
| 2026.01.23 | ₩55,283 | ₩55,605 | ₩55,078 | ₩55,430 | +0.27% | 6.6만 |
|---|
| 2026.01.22 | ₩54,813 | ₩55,216 | ₩54,679 | ₩55,041 | +0.42% | 9만 |
|---|
| 2026.01.21 | ₩54,274 | ₩54,532 | ₩54,089 | ₩54,491 | +0.40% | 6.5만 |
|---|
| 2026.01.20 | ₩53,472 | ₩53,700 | ₩52,828 | ₩53,297 | -0.33% | 3.4만 |
|---|
| 2026.01.16 | ₩54,089 | ₩54,089 | ₩53,446 | ₩53,525 | -1.04% | 6.4만 |
|---|
| 2026.01.15 | ₩53,874 | ₩54,169 | ₩53,660 | ₩54,049 | +0.32% | 3.2만 |
|---|
| 2026.01.14 | ₩53,203 | ₩54,156 | ₩53,177 | ₩53,740 | +1.01% | 3만 |
|---|
| 2026.01.13 | ₩53,056 | ₩53,271 | ₩52,774 | ₩52,895 | -0.30% | 5.5만 |
|---|
| 2026.01.12 | ₩52,989 | ₩53,432 | ₩52,794 | ₩52,935 | -0.10% | 11.8만 |
|---|
| 2026.01.09 | ₩52,908 | ₩52,908 | ₩52,318 | ₩52,452 | -0.86% | 11.1만 |
|---|
| 2026.01.08 | ₩51,902 | ₩52,653 | ₩51,490 | ₩52,519 | +1.19% | 18.5만 |
|---|
| 2026.01.07 | ₩52,077 | ₩52,278 | ₩51,527 | ₩51,849 | -0.44% | 22.1만 |
|---|
| 2026.01.06 | ₩52,935 | ₩52,935 | ₩52,157 | ₩52,278 | -1.24% | 13.1만 |
|---|
| 2026.01.05 | ₩52,399 | ₩52,734 | ₩52,081 | ₩52,533 | +0.26% | 29.1만 |
|---|
| 2026.01.02 | ₩50,856 | ₩50,936 | ₩50,651 | ₩50,869 | +0.03% | 1.5만 |
|---|
| 2025.12.31 | ₩50,360 | ₩50,440 | ₩50,239 | ₩50,314 | -0.09% | 2.2만 |
|---|
| 2025.12.30 | ₩50,413 | ₩50,762 | ₩50,292 | ₩50,346 | -0.13% | 9.8천 |
|---|
| 2025.12.29 | ₩50,145 | ₩50,614 | ₩49,984 | ₩50,406 | +0.52% | 4.1만 |
|---|
| 2025.12.26 | ₩50,681 | ₩50,681 | ₩49,997 | ₩50,145 | -1.06% | 9천 |
|---|
| 2025.12.24 | ₩50,802 | ₩50,802 | ₩50,239 | ₩50,504 | -0.59% | 6.4천 |
|---|
| 2025.12.23 | ₩50,306 | ₩50,413 | ₩50,213 | ₩50,369 | +0.13% | 5.7천 |
|---|
| 2025.12.22 | ₩50,628 | ₩50,883 | ₩50,266 | ₩50,292 | -0.66% | 1.7만 |
|---|
| 2025.12.19 | ₩51,111 | ₩51,272 | ₩51,097 | ₩51,272 | +0.31% | 6.7천 |
|---|
| 2025.12.18 | ₩51,205 | ₩51,244 | ₩50,789 | ₩50,837 | -0.72% | 2.8만 |
|---|
| 2025.12.17 | ₩51,647 | ₩51,647 | ₩51,030 | ₩51,244 | -0.78% | 1.7만 |
|---|
| 2025.12.16 | ₩52,197 | ₩52,533 | ₩51,426 | ₩51,641 | -1.07% | 2.4만 |
|---|
| 2025.12.15 | ₩53,686 | ₩53,686 | ₩52,855 | ₩52,955 | -1.36% | 6.6천 |
|---|
| 2025.12.12 | ₩52,855 | ₩53,016 | ₩52,493 | ₩52,586 | -0.51% | 1.6만 |
|---|
| 2025.12.11 | ₩53,552 | ₩53,552 | ₩53,043 | ₩53,069 | -0.90% | 7.3천 |
|---|
| 2025.12.10 | ₩52,843 | ₩53,595 | ₩52,843 | ₩53,579 | +1.39% | 5.3천 |
|---|
| 2025.12.09 | ₩53,091 | ₩53,418 | ₩52,882 | ₩53,123 | +0.06% | 3.8만 |
|---|
| 2025.12.08 | ₩53,767 | ₩53,767 | ₩53,043 | ₩53,043 | -1.35% | 4만 |
|---|
| 2025.12.05 | ₩53,338 | ₩53,847 | ₩53,338 | ₩53,607 | +0.51% | 7천 |
|---|
| 2025.12.04 | ₩53,331 | ₩53,539 | ₩53,144 | ₩53,338 | +0.01% | 3만 |
|---|
| 2025.12.03 | ₩53,096 | ₩53,662 | ₩53,096 | ₩53,445 | +0.66% | 6.8천 |
|---|
| 2025.12.02 | ₩53,458 | ₩53,570 | ₩52,721 | ₩53,169 | -0.54% | 2.6만 |
|---|
| 2025.12.01 | ₩53,284 | ₩54,061 | ₩53,284 | ₩53,458 | +0.33% | 1.5만 |
|---|
| 2025.11.28 | ₩53,083 | ₩53,203 | ₩52,721 | ₩53,202 | +0.22% | 9.3천 |
|---|
| 2025.11.26 | ₩52,707 | ₩53,230 | ₩52,707 | ₩53,083 | +0.71% | 2만 |
|---|
| 2025.11.25 | ₩52,922 | ₩53,001 | ₩52,393 | ₩52,845 | -0.14% | 1.4만 |
|---|
| 2025.11.24 | ₩52,962 | ₩52,962 | ₩52,130 | ₩52,875 | -0.16% | 3.2만 |
|---|
| 2025.11.21 | ₩53,163 | ₩53,432 | ₩52,399 | ₩53,351 | +0.35% | 3만 |
|---|
| 2025.11.20 | ₩54,693 | ₩54,693 | ₩53,069 | ₩53,189 | -2.75% | 3.6만 |
|---|
| 2025.11.19 | ₩53,727 | ₩54,277 | ₩53,727 | ₩53,982 | +0.47% | 8.1만 |
|---|
| 2025.11.18 | ₩54,062 | ₩54,854 | ₩54,062 | ₩54,717 | +1.21% | 13만 |
|---|
| 2025.11.17 | ₩55,658 | ₩55,658 | ₩54,491 | ₩54,706 | -1.71% | 7.1만 |
|---|
| 2025.11.14 | ₩54,330 | ₩55,658 | ₩54,330 | ₩55,349 | +1.87% | 2.5만 |
|---|
| 2025.11.13 | ₩54,263 | ₩55,068 | ₩54,263 | ₩54,536 | +0.50% | 1.8만 |
|---|
| 2025.11.12 | ₩55,095 | ₩55,095 | ₩54,597 | ₩54,746 | -0.63% | 6.3만 |
|---|
| 2025.11.11 | ₩54,451 | ₩54,974 | ₩54,269 | ₩54,840 | +0.71% | 3.9만 |
|---|
| 2025.11.10 | ₩53,472 | ₩54,330 | ₩53,374 | ₩54,250 | +1.46% | 1.7만 |
|---|
| 2025.11.07 | ₩52,935 | ₩53,265 | ₩52,452 | ₩52,994 | +0.11% | 1.9만 |
|---|
| 2025.11.06 | ₩52,023 | ₩53,190 | ₩52,023 | ₩52,873 | +1.63% | 1.4만 |
|---|
| 2025.11.05 | ₩51,976 | ₩52,124 | ₩51,594 | ₩51,902 | -0.14% | 1만 |
|---|
| 2025.11.04 | ₩52,264 | ₩52,358 | ₩51,218 | ₩51,889 | -0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩52,713 | ₩52,989 | ₩52,533 | ₩52,975 | +0.50% | 1.5만 |
|---|
| 2025.10.31 | ₩53,150 | ₩53,225 | ₩52,384 | ₩52,452 | -1.31% | 2.2만 |
|---|
| 2025.10.30 | ₩53,525 | ₩53,847 | ₩53,257 | ₩53,509 | -0.03% | 8.5천 |
|---|
| 2025.10.29 | ₩53,163 | ₩53,955 | ₩52,989 | ₩53,740 | +1.09% | 1.3만 |
|---|
| 2025.10.28 | ₩53,378 | ₩53,555 | ₩53,049 | ₩53,169 | -0.39% | 1.6만 |
|---|
| 2025.10.27 | ₩53,378 | ₩53,485 | ₩53,072 | ₩53,272 | -0.20% | 1.4만 |
|---|
| 2025.10.24 | ₩52,855 | ₩53,103 | ₩52,439 | ₩52,442 | -0.78% | 1.9만 |
|---|
| 2025.10.23 | ₩51,191 | ₩52,318 | ₩51,191 | ₩52,137 | +1.85% | 3.8만 |
|---|
| 2025.10.22 | ₩50,239 | ₩50,695 | ₩49,984 | ₩50,515 | +0.55% | 1.6만 |
|---|
| 2025.10.21 | ₩49,514 | ₩49,662 | ₩49,179 | ₩49,423 | -0.18% | 1.8천 |
|---|
| 2025.10.20 | ₩49,675 | ₩49,957 | ₩49,528 | ₩49,710 | +0.07% | 1.1만 |
|---|
| 2025.10.17 | ₩48,696 | ₩49,072 | ₩48,468 | ₩48,924 | +0.47% | 1.2만 |
|---|
| 2025.10.16 | ₩49,152 | ₩49,242 | ₩48,830 | ₩48,849 | -0.62% | 1.9천 |
|---|
| 2025.10.15 | ₩48,777 | ₩49,192 | ₩48,272 | ₩48,606 | -0.35% | 2.5천 |
|---|
| 2025.10.14 | ₩47,878 | ₩48,732 | ₩47,864 | ₩48,567 | +1.44% | 5.7천 |
|---|
| 2025.10.13 | ₩48,027 | ₩48,401 | ₩48,027 | ₩48,278 | +0.52% | 2.8천 |
|---|
| 2025.10.10 | ₩48,602 | ₩48,633 | ₩47,623 | ₩47,623 | -2.01% | 6.1천 |
|---|