시장 데이터를 불러오는 중
전체 종목
Brookfield Real Assets Income Fund Inc. Common Stock 과거 주가
Brookfield Real Assets Income Fund Inc. Common Stock · RA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookfield Real Assets Income Fund Inc. Common Stock · RA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,303 | ₩15,544 | ₩15,288 | ₩15,464 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,370 | ₩15,544 | ₩15,343 | ₩15,517 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,477 | ₩15,491 | ₩15,316 | ₩15,424 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,343 | ₩15,544 | ₩15,290 | ₩15,544 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,558 | ₩15,558 | ₩15,296 | ₩15,303 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,571 | ₩15,584 | ₩15,517 | ₩15,558 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,450 | ₩15,531 | ₩15,303 | ₩15,517 | +0.43% | 34만 |
| 2026.09.30 | ₩15,477 | ₩15,651 | ₩15,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,477 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,464 | ₩15,571 | ₩15,437 | ₩15,558 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,571 | ₩15,658 | ₩15,464 | ₩15,464 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,665 | ₩15,759 | ₩15,631 | ₩15,692 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,893 | ₩15,985 | ₩15,670 | ₩15,692 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,986 | ₩15,986 | ₩15,826 | ₩15,879 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,986 | ₩16,067 | ₩15,980 | ₩16,000 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩16,000 | ₩16,053 | ₩15,982 | ₩16,013 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,120 | ₩16,120 | ₩15,933 | ₩16,000 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,027 | ₩16,120 | ₩16,000 | ₩16,120 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,080 | ₩16,201 | ₩16,000 | ₩16,000 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,214 | ₩16,328 | ₩15,839 | ₩16,053 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,375 | ₩16,376 | ₩16,161 | ₩16,241 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,402 | ₩16,429 | ₩16,321 | ₩16,321 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,442 | ₩16,469 | ₩16,362 | ₩16,362 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,804 | ₩16,804 | ₩16,643 | ₩16,643 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,764 | ₩16,844 | ₩16,750 | ₩16,777 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,817 | ₩16,839 | ₩16,764 | ₩16,764 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,817 | ₩16,857 | ₩16,764 | ₩16,817 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,817 | ₩16,817 | ₩16,764 | ₩16,790 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,857 | ₩16,884 | ₩16,764 | ₩16,764 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,844 | ₩16,864 | ₩16,797 | ₩16,817 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,951 | ₩16,951 | ₩16,837 | ₩16,911 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,831 | ₩16,938 | ₩16,831 | ₩16,924 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,924 | ₩16,951 | ₩16,884 | ₩16,924 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,804 | ₩16,938 | ₩16,804 | ₩16,884 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,817 | ₩16,831 | ₩16,764 | ₩16,790 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,831 | ₩16,857 | ₩16,764 | ₩16,817 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,938 | ₩17,018 | ₩16,804 | ₩16,804 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,978 | ₩17,045 | ₩16,884 | ₩16,911 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,951 | ₩16,965 | ₩16,857 | ₩16,924 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,112 | ₩17,112 | ₩16,965 | ₩16,965 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,032 | ₩17,151 | ₩17,032 | ₩17,112 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,099 | ₩17,159 | ₩17,085 | ₩17,085 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,166 | ₩17,192 | ₩17,099 | ₩17,125 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,139 | ₩17,215 | ₩17,112 | ₩17,112 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,233 | ₩17,233 | ₩17,092 | ₩17,179 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,152 | ₩17,219 | ₩17,097 | ₩17,179 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,125 | ₩17,206 | ₩17,099 | ₩17,112 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,246 | ₩17,340 | ₩17,188 | ₩17,286 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,192 | ₩17,326 | ₩17,192 | ₩17,273 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,099 | ₩17,254 | ₩17,099 | ₩17,192 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,152 | ₩17,192 | ₩17,045 | ₩17,166 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,045 | ₩17,195 | ₩17,045 | ₩17,112 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,099 | ₩17,152 | ₩16,991 | ₩17,085 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,045 | ₩17,179 | ₩16,965 | ₩17,139 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,045 | ₩17,125 | ₩16,998 | ₩17,085 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,125 | ₩17,152 | ₩17,018 | ₩17,045 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,326 | ₩17,340 | ₩17,164 | ₩17,179 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,246 | ₩17,380 | ₩17,219 | ₩17,353 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,286 | ₩17,313 | ₩17,219 | ₩17,286 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,259 | ₩17,353 | ₩17,219 | ₩17,313 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,313 | ₩17,373 | ₩17,259 | ₩17,273 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,326 | ₩17,380 | ₩17,231 | ₩17,367 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,293 | ₩17,393 | ₩17,246 | ₩17,326 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,206 | ₩17,353 | ₩17,206 | ₩17,259 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,246 | ₩17,353 | ₩17,166 | ₩17,233 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,286 | ₩17,326 | ₩17,166 | ₩17,192 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,233 | ₩17,259 | ₩17,125 | ₩17,233 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,300 | ₩17,447 | ₩17,219 | ₩17,326 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,259 | ₩17,407 | ₩17,259 | ₩17,340 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,259 | ₩17,365 | ₩17,219 | ₩17,326 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,259 | ₩17,348 | ₩17,234 | ₩17,300 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,179 | ₩17,340 | ₩17,166 | ₩17,259 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,206 | ₩17,313 | ₩17,206 | ₩17,259 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,079 | ₩17,293 | ₩17,032 | ₩17,286 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,058 | ₩17,179 | ₩17,032 | ₩17,032 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,072 | ₩17,192 | ₩17,018 | ₩17,112 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,099 | ₩17,139 | ₩17,005 | ₩17,032 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,924 | ₩17,099 | ₩16,924 | ₩17,018 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,951 | ₩17,085 | ₩16,884 | ₩17,032 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,844 | ₩16,978 | ₩16,831 | ₩16,951 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,871 | ₩16,938 | ₩16,817 | ₩16,844 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,871 | ₩16,958 | ₩16,844 | ₩16,871 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,978 | ₩17,018 | ₩16,857 | ₩16,871 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,857 | ₩16,911 | ₩16,804 | ₩16,871 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,938 | ₩16,978 | ₩16,790 | ₩16,871 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩17,005 | ₩17,099 | ₩16,978 | ₩17,045 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,085 | ₩17,119 | ₩16,951 | ₩16,965 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,072 | ₩17,192 | ₩16,951 | ₩17,058 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,099 | ₩17,112 | ₩16,911 | ₩16,991 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,045 | ₩17,166 | ₩17,045 | ₩17,099 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,125 | ₩17,164 | ₩16,965 | ₩17,018 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,032 | ₩17,152 | ₩17,018 | ₩17,112 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,058 | ₩17,085 | ₩16,991 | ₩17,045 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,085 | ₩17,206 | ₩17,045 | ₩17,125 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,233 | ₩17,233 | ₩17,125 | ₩17,179 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,233 | ₩17,273 | ₩17,159 | ₩17,233 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,286 | ₩17,286 | ₩17,125 | ₩17,206 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,246 | ₩17,274 | ₩17,166 | ₩17,179 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,125 | ₩17,206 | ₩17,072 | ₩17,179 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,844 | ₩17,152 | ₩16,804 | ₩17,072 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,844 | ₩16,891 | ₩16,750 | ₩16,804 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,898 | ₩16,997 | ₩16,831 | ₩16,857 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,991 | ₩17,018 | ₩16,884 | ₩16,898 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,085 | ₩17,139 | ₩17,018 | ₩17,032 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,045 | ₩17,085 | ₩16,991 | ₩17,058 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,112 | ₩17,139 | ₩17,045 | ₩17,072 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,152 | ₩17,179 | ₩17,085 | ₩17,099 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,192 | ₩17,219 | ₩17,088 | ₩17,152 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,219 | ₩17,273 | ₩17,179 | ₩17,206 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,380 | ₩17,407 | ₩17,343 | ₩17,353 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,380 | ₩17,380 | ₩17,300 | ₩17,353 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,340 | ₩17,407 | ₩17,293 | ₩17,313 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,367 | ₩17,467 | ₩17,340 | ₩17,420 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,286 | ₩17,420 | ₩17,233 | ₩17,367 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,286 | ₩17,353 | ₩17,219 | ₩17,273 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,353 | ₩17,353 | ₩17,286 | ₩17,313 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,313 | ₩17,367 | ₩17,266 | ₩17,353 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,353 | ₩17,393 | ₩17,273 | ₩17,313 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,407 | ₩17,407 | ₩17,273 | ₩17,300 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,393 | ₩17,393 | ₩17,300 | ₩17,353 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,420 | ₩17,487 | ₩17,313 | ₩17,340 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,420 | ₩17,514 | ₩17,353 | ₩17,393 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,568 | ₩17,675 | ₩17,447 | ₩17,487 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,581 | ₩17,608 | ₩17,514 | ₩17,527 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,541 | ₩17,581 | ₩17,447 | ₩17,541 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,527 | ₩17,594 | ₩17,460 | ₩17,594 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,367 | ₩17,447 | ₩17,326 | ₩17,407 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,407 | ₩17,487 | ₩17,326 | ₩17,367 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,353 | ₩17,434 | ₩17,313 | ₩17,407 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,527 | ₩17,648 | ₩17,487 | ₩17,527 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,286 | ₩17,367 | ₩17,286 | ₩17,353 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,206 | ₩17,273 | ₩17,195 | ₩17,259 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,991 | ₩17,259 | ₩16,983 | ₩17,179 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,286 | ₩17,326 | ₩17,166 | ₩17,233 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,884 | ₩17,233 | ₩16,804 | ₩17,233 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,965 | ₩16,965 | ₩16,750 | ₩16,831 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,112 | ₩17,146 | ₩16,831 | ₩16,844 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,313 | ₩17,336 | ₩17,085 | ₩17,125 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,206 | ₩17,393 | ₩17,112 | ₩17,380 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,032 | ₩17,125 | ₩16,985 | ₩17,072 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,938 | ₩17,065 | ₩16,903 | ₩17,005 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,125 | ₩17,125 | ₩16,831 | ₩16,844 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,085 | ₩17,125 | ₩17,045 | ₩17,099 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,192 | ₩17,219 | ₩17,085 | ₩17,099 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,099 | ₩17,222 | ₩17,099 | ₩17,166 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,125 | ₩17,273 | ₩17,085 | ₩17,085 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,125 | ₩17,286 | ₩17,032 | ₩17,072 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,152 | ₩17,259 | ₩17,069 | ₩17,099 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,300 | ₩17,407 | ₩17,259 | ₩17,300 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,139 | ₩17,407 | ₩17,139 | ₩17,286 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,407 | ₩17,407 | ₩17,058 | ₩17,166 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,809 | ₩17,883 | ₩17,367 | ₩17,407 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,916 | ₩17,956 | ₩17,809 | ₩17,809 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,050 | ₩18,063 | ₩17,929 | ₩17,970 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,023 | ₩18,023 | ₩17,822 | ₩17,996 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,983 | ₩18,130 | ₩17,889 | ₩18,050 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,090 | ₩18,144 | ₩17,983 | ₩18,037 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,929 | ₩18,104 | ₩17,929 | ₩18,050 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩18,010 | ₩18,037 | ₩17,876 | ₩17,943 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,996 | ₩18,037 | ₩17,943 | ₩17,983 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,077 | ₩18,077 | ₩17,943 | ₩17,983 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,090 | ₩18,110 | ₩18,037 | ₩18,077 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,211 | ₩18,211 | ₩18,050 | ₩18,090 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,117 | ₩18,211 | ₩18,084 | ₩18,211 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,929 | ₩18,104 | ₩17,929 | ₩18,104 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,943 | ₩18,010 | ₩17,862 | ₩17,996 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,862 | ₩18,023 | ₩17,822 | ₩17,943 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,755 | ₩17,883 | ₩17,726 | ₩17,822 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,755 | ₩17,795 | ₩17,695 | ₩17,782 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,715 | ₩17,755 | ₩17,648 | ₩17,702 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,568 | ₩17,742 | ₩17,568 | ₩17,715 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,487 | ₩17,594 | ₩17,474 | ₩17,541 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,514 | ₩17,635 | ₩17,514 | ₩17,635 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,501 | ₩17,527 | ₩17,501 | ₩17,514 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,420 | ₩17,534 | ₩17,393 | ₩17,514 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,367 | ₩17,460 | ₩17,353 | ₩17,447 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,407 | ₩17,447 | ₩17,353 | ₩17,447 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,393 | ₩17,420 | ₩17,367 | ₩17,380 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,367 | ₩17,420 | ₩17,367 | ₩17,420 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,407 | ₩17,420 | ₩17,353 | ₩17,407 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,474 | ₩17,474 | ₩17,393 | ₩17,434 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,447 | ₩17,487 | ₩17,407 | ₩17,487 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,420 | ₩17,460 | ₩17,379 | ₩17,420 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,340 | ₩17,367 | ₩17,300 | ₩17,367 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,393 | ₩17,420 | ₩17,340 | ₩17,380 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,420 | ₩17,420 | ₩17,360 | ₩17,420 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,340 | ₩17,420 | ₩17,320 | ₩17,407 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,286 | ₩17,367 | ₩17,269 | ₩17,353 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,233 | ₩17,326 | ₩17,221 | ₩17,300 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,219 | ₩17,280 | ₩17,219 | ₩17,259 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,206 | ₩17,313 | ₩17,192 | ₩17,192 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,420 | ₩17,434 | ₩17,340 | ₩17,367 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,420 | ₩17,420 | ₩17,393 | ₩17,407 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,326 | ₩17,420 | ₩17,313 | ₩17,407 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,407 | ₩17,407 | ₩17,273 | ₩17,340 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,407 | ₩17,407 | ₩17,326 | ₩17,367 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,273 | ₩17,393 | ₩17,273 | ₩17,393 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,313 | ₩17,407 | ₩17,300 | ₩17,313 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,407 | ₩17,420 | ₩17,326 | ₩17,367 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,233 | ₩17,326 | ₩17,233 | ₩17,326 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,206 | ₩17,300 | ₩17,206 | ₩17,219 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,286 | ₩17,313 | ₩17,219 | ₩17,273 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,273 | ₩17,280 | ₩17,219 | ₩17,259 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,233 | ₩17,274 | ₩17,192 | ₩17,219 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,273 | ₩17,340 | ₩17,206 | ₩17,246 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,259 | ₩17,313 | ₩17,246 | ₩17,273 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,353 | ₩17,353 | ₩17,259 | ₩17,300 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,273 | ₩17,340 | ₩17,259 | ₩17,259 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,380 | ₩17,420 | ₩17,326 | ₩17,353 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,514 | ₩17,608 | ₩17,501 | ₩17,527 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,715 | ₩17,715 | ₩17,541 | ₩17,541 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,742 | ₩17,742 | ₩17,635 | ₩17,715 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,688 | ₩17,728 | ₩17,635 | ₩17,728 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,688 | ₩17,688 | ₩17,635 | ₩17,675 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,661 | ₩17,688 | ₩17,594 | ₩17,661 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,594 | ₩17,621 | ₩17,541 | ₩17,621 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,621 | ₩17,621 | ₩17,501 | ₩17,568 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,648 | ₩17,655 | ₩17,564 | ₩17,648 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,434 | ₩17,554 | ₩17,380 | ₩17,554 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,353 | ₩17,487 | ₩17,333 | ₩17,460 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,393 | ₩17,393 | ₩17,300 | ₩17,353 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,313 | ₩17,340 | ₩17,219 | ₩17,286 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,313 | ₩17,353 | ₩17,179 | ₩17,219 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,259 | ₩17,407 | ₩17,233 | ₩17,233 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,340 | ₩17,340 | ₩17,246 | ₩17,313 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,407 | ₩17,407 | ₩17,326 | ₩17,340 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,340 | ₩17,434 | ₩17,326 | ₩17,393 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,434 | ₩17,527 | ₩17,353 | ₩17,380 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,809 | ₩17,809 | ₩17,742 | ₩17,742 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,769 | ₩17,782 | ₩17,688 | ₩17,782 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,782 | ₩17,782 | ₩17,594 | ₩17,769 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,702 | ₩17,795 | ₩17,648 | ₩17,782 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,782 | ₩17,795 | ₩17,594 | ₩17,688 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,661 | ₩17,675 | ₩17,594 | ₩17,661 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,487 | ₩17,661 | ₩17,487 | ₩17,594 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,702 | ₩17,728 | ₩17,501 | ₩17,581 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,661 | ₩17,702 | ₩17,608 | ₩17,702 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,688 | ₩17,688 | ₩17,568 | ₩17,594 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,715 | ₩17,728 | ₩17,648 | ₩17,688 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,755 | ₩17,755 | ₩17,647 | ₩17,715 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,742 | ₩17,782 | ₩17,688 | ₩17,715 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,755 | ₩17,888 | ₩17,635 | ₩17,742 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,742 | ₩17,862 | ₩17,621 | ₩17,715 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,661 | ₩17,782 | ₩17,648 | ₩17,782 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,527 | ₩17,722 | ₩17,494 | ₩17,621 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,501 | ₩17,554 | ₩17,460 | ₩17,554 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,635 | ₩17,665 | ₩17,393 | ₩17,501 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,675 | ₩17,739 | ₩17,527 | ₩17,594 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,809 | ₩17,889 | ₩17,608 | ₩17,608 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,862 | ₩17,889 | ₩17,688 | ₩17,702 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,822 | ₩17,903 | ₩17,769 | ₩17,876 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,943 | ₩17,983 | ₩17,742 | ₩17,755 | -1.05% | 18.4만 |
|---|