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 | ₩15,243 | ₩15,483 | ₩15,229 | ₩15,403 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,310 | ₩15,483 | ₩15,283 | ₩15,457 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,417 | ₩15,430 | ₩15,257 | ₩15,363 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,283 | ₩15,483 | ₩15,230 | ₩15,483 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,497 | ₩15,497 | ₩15,237 | ₩15,243 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,510 | ₩15,523 | ₩15,457 | ₩15,497 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,390 | ₩15,470 | ₩15,243 | ₩15,457 | +0.43% | 34만 |
| 2026.09.30 | ₩15,417 | ₩15,590 | ₩15,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,417 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,403 | ₩15,510 | ₩15,377 | ₩15,497 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,510 | ₩15,597 | ₩15,403 | ₩15,403 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,604 | ₩15,697 | ₩15,570 | ₩15,630 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,830 | ₩15,923 | ₩15,609 | ₩15,630 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,924 | ₩15,924 | ₩15,764 | ₩15,817 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,924 | ₩16,004 | ₩15,917 | ₩15,937 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,937 | ₩15,991 | ₩15,920 | ₩15,951 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,057 | ₩16,057 | ₩15,871 | ₩15,937 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩15,964 | ₩16,057 | ₩15,937 | ₩16,057 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,017 | ₩16,137 | ₩15,937 | ₩15,937 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,151 | ₩16,264 | ₩15,777 | ₩15,991 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,311 | ₩16,312 | ₩16,097 | ₩16,178 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,338 | ₩16,364 | ₩16,258 | ₩16,258 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,378 | ₩16,404 | ₩16,298 | ₩16,298 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,738 | ₩16,738 | ₩16,578 | ₩16,578 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,698 | ₩16,778 | ₩16,685 | ₩16,711 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,751 | ₩16,773 | ₩16,698 | ₩16,698 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,751 | ₩16,792 | ₩16,698 | ₩16,751 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,751 | ₩16,751 | ₩16,698 | ₩16,725 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,792 | ₩16,818 | ₩16,698 | ₩16,698 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,778 | ₩16,798 | ₩16,731 | ₩16,751 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,885 | ₩16,885 | ₩16,772 | ₩16,845 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,765 | ₩16,872 | ₩16,765 | ₩16,858 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,858 | ₩16,885 | ₩16,818 | ₩16,858 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,738 | ₩16,872 | ₩16,738 | ₩16,818 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,751 | ₩16,765 | ₩16,698 | ₩16,725 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,765 | ₩16,792 | ₩16,698 | ₩16,751 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,872 | ₩16,952 | ₩16,738 | ₩16,738 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,912 | ₩16,978 | ₩16,818 | ₩16,845 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,885 | ₩16,898 | ₩16,792 | ₩16,858 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,045 | ₩17,045 | ₩16,898 | ₩16,898 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩16,965 | ₩17,084 | ₩16,965 | ₩17,045 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,032 | ₩17,092 | ₩17,018 | ₩17,018 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,099 | ₩17,125 | ₩17,032 | ₩17,058 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,072 | ₩17,148 | ₩17,045 | ₩17,045 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,165 | ₩17,165 | ₩17,025 | ₩17,112 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,085 | ₩17,152 | ₩17,030 | ₩17,112 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,058 | ₩17,139 | ₩17,032 | ₩17,045 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,179 | ₩17,272 | ₩17,121 | ₩17,219 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,125 | ₩17,259 | ₩17,125 | ₩17,205 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,032 | ₩17,187 | ₩17,032 | ₩17,125 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,085 | ₩17,125 | ₩16,978 | ₩17,099 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩16,978 | ₩17,128 | ₩16,978 | ₩17,045 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,032 | ₩17,085 | ₩16,925 | ₩17,018 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩16,978 | ₩17,112 | ₩16,898 | ₩17,072 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩16,978 | ₩17,058 | ₩16,932 | ₩17,018 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,058 | ₩17,085 | ₩16,952 | ₩16,978 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,259 | ₩17,272 | ₩17,097 | ₩17,112 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,179 | ₩17,312 | ₩17,152 | ₩17,285 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,219 | ₩17,245 | ₩17,152 | ₩17,219 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,192 | ₩17,285 | ₩17,152 | ₩17,245 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,245 | ₩17,305 | ₩17,192 | ₩17,205 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,259 | ₩17,312 | ₩17,164 | ₩17,299 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,225 | ₩17,325 | ₩17,179 | ₩17,259 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,139 | ₩17,285 | ₩17,139 | ₩17,192 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,179 | ₩17,285 | ₩17,099 | ₩17,165 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,219 | ₩17,259 | ₩17,099 | ₩17,125 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,165 | ₩17,192 | ₩17,058 | ₩17,165 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,232 | ₩17,379 | ₩17,152 | ₩17,259 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,192 | ₩17,339 | ₩17,192 | ₩17,272 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,192 | ₩17,297 | ₩17,152 | ₩17,259 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,192 | ₩17,280 | ₩17,167 | ₩17,232 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,112 | ₩17,272 | ₩17,099 | ₩17,192 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,139 | ₩17,245 | ₩17,139 | ₩17,192 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,012 | ₩17,225 | ₩16,965 | ₩17,219 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩16,992 | ₩17,112 | ₩16,965 | ₩16,965 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,005 | ₩17,125 | ₩16,952 | ₩17,045 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,032 | ₩17,072 | ₩16,938 | ₩16,965 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,858 | ₩17,032 | ₩16,858 | ₩16,952 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,885 | ₩17,018 | ₩16,818 | ₩16,965 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,778 | ₩16,912 | ₩16,765 | ₩16,885 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,805 | ₩16,872 | ₩16,751 | ₩16,778 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,805 | ₩16,892 | ₩16,778 | ₩16,805 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,912 | ₩16,952 | ₩16,792 | ₩16,805 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,792 | ₩16,845 | ₩16,738 | ₩16,805 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,872 | ₩16,912 | ₩16,725 | ₩16,805 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,938 | ₩17,032 | ₩16,912 | ₩16,978 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,018 | ₩17,052 | ₩16,885 | ₩16,898 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,005 | ₩17,125 | ₩16,885 | ₩16,992 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,032 | ₩17,045 | ₩16,845 | ₩16,925 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩16,978 | ₩17,099 | ₩16,978 | ₩17,032 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,058 | ₩17,097 | ₩16,898 | ₩16,952 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩16,965 | ₩17,085 | ₩16,952 | ₩17,045 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩16,992 | ₩17,018 | ₩16,925 | ₩16,978 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,018 | ₩17,139 | ₩16,978 | ₩17,058 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,165 | ₩17,165 | ₩17,058 | ₩17,112 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,165 | ₩17,205 | ₩17,092 | ₩17,165 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,219 | ₩17,219 | ₩17,058 | ₩17,139 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,179 | ₩17,207 | ₩17,099 | ₩17,112 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,058 | ₩17,139 | ₩17,005 | ₩17,112 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,778 | ₩17,085 | ₩16,738 | ₩17,005 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,778 | ₩16,825 | ₩16,685 | ₩16,738 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,832 | ₩16,930 | ₩16,765 | ₩16,792 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,925 | ₩16,952 | ₩16,818 | ₩16,832 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,018 | ₩17,072 | ₩16,952 | ₩16,965 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩16,978 | ₩17,018 | ₩16,925 | ₩16,992 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,045 | ₩17,072 | ₩16,978 | ₩17,005 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,085 | ₩17,112 | ₩17,018 | ₩17,032 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,125 | ₩17,152 | ₩17,021 | ₩17,085 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,152 | ₩17,205 | ₩17,112 | ₩17,139 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,312 | ₩17,339 | ₩17,275 | ₩17,285 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,312 | ₩17,312 | ₩17,232 | ₩17,285 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,272 | ₩17,339 | ₩17,225 | ₩17,245 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,299 | ₩17,399 | ₩17,272 | ₩17,352 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,219 | ₩17,352 | ₩17,165 | ₩17,299 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,219 | ₩17,285 | ₩17,152 | ₩17,205 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,285 | ₩17,285 | ₩17,219 | ₩17,245 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,245 | ₩17,299 | ₩17,199 | ₩17,285 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,285 | ₩17,325 | ₩17,205 | ₩17,245 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,339 | ₩17,339 | ₩17,205 | ₩17,232 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,325 | ₩17,325 | ₩17,232 | ₩17,285 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,352 | ₩17,419 | ₩17,245 | ₩17,272 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,352 | ₩17,446 | ₩17,285 | ₩17,325 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,499 | ₩17,606 | ₩17,379 | ₩17,419 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,512 | ₩17,539 | ₩17,446 | ₩17,459 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,472 | ₩17,512 | ₩17,379 | ₩17,472 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,459 | ₩17,526 | ₩17,392 | ₩17,526 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,299 | ₩17,379 | ₩17,259 | ₩17,339 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,339 | ₩17,419 | ₩17,259 | ₩17,299 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,285 | ₩17,365 | ₩17,245 | ₩17,339 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,459 | ₩17,579 | ₩17,419 | ₩17,459 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,219 | ₩17,299 | ₩17,219 | ₩17,285 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,139 | ₩17,205 | ₩17,128 | ₩17,192 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,925 | ₩17,192 | ₩16,917 | ₩17,112 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,219 | ₩17,259 | ₩17,099 | ₩17,165 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,818 | ₩17,165 | ₩16,738 | ₩17,165 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,898 | ₩16,898 | ₩16,685 | ₩16,765 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,045 | ₩17,079 | ₩16,765 | ₩16,778 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,245 | ₩17,268 | ₩17,018 | ₩17,058 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,139 | ₩17,325 | ₩17,045 | ₩17,312 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩16,965 | ₩17,058 | ₩16,918 | ₩17,005 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,872 | ₩16,998 | ₩16,837 | ₩16,938 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,058 | ₩17,058 | ₩16,765 | ₩16,778 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,018 | ₩17,058 | ₩16,978 | ₩17,032 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,125 | ₩17,152 | ₩17,018 | ₩17,032 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,032 | ₩17,155 | ₩17,032 | ₩17,099 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,058 | ₩17,205 | ₩17,018 | ₩17,018 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,058 | ₩17,219 | ₩16,965 | ₩17,005 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,085 | ₩17,192 | ₩17,002 | ₩17,032 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,232 | ₩17,339 | ₩17,192 | ₩17,232 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,072 | ₩17,339 | ₩17,072 | ₩17,219 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,339 | ₩17,339 | ₩16,992 | ₩17,099 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,739 | ₩17,813 | ₩17,299 | ₩17,339 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,846 | ₩17,886 | ₩17,739 | ₩17,739 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩17,979 | ₩17,993 | ₩17,859 | ₩17,899 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩17,953 | ₩17,953 | ₩17,753 | ₩17,926 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,913 | ₩18,060 | ₩17,819 | ₩17,979 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,020 | ₩18,073 | ₩17,913 | ₩17,966 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,859 | ₩18,033 | ₩17,859 | ₩17,979 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,939 | ₩17,966 | ₩17,806 | ₩17,873 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,926 | ₩17,966 | ₩17,873 | ₩17,913 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,006 | ₩18,006 | ₩17,873 | ₩17,913 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,020 | ₩18,040 | ₩17,966 | ₩18,006 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,140 | ₩18,140 | ₩17,979 | ₩18,020 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,046 | ₩18,140 | ₩18,013 | ₩18,140 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,859 | ₩18,033 | ₩17,859 | ₩18,033 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,873 | ₩17,939 | ₩17,793 | ₩17,926 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,793 | ₩17,953 | ₩17,753 | ₩17,873 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,686 | ₩17,813 | ₩17,656 | ₩17,753 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,686 | ₩17,726 | ₩17,626 | ₩17,713 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,646 | ₩17,686 | ₩17,579 | ₩17,632 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,499 | ₩17,672 | ₩17,499 | ₩17,646 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,419 | ₩17,526 | ₩17,406 | ₩17,472 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,446 | ₩17,566 | ₩17,446 | ₩17,566 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,432 | ₩17,459 | ₩17,432 | ₩17,446 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,352 | ₩17,466 | ₩17,325 | ₩17,446 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,299 | ₩17,392 | ₩17,285 | ₩17,379 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,339 | ₩17,379 | ₩17,285 | ₩17,379 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,325 | ₩17,352 | ₩17,299 | ₩17,312 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,299 | ₩17,352 | ₩17,299 | ₩17,352 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,339 | ₩17,352 | ₩17,285 | ₩17,339 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,406 | ₩17,406 | ₩17,325 | ₩17,365 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,379 | ₩17,419 | ₩17,339 | ₩17,419 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,352 | ₩17,392 | ₩17,311 | ₩17,352 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,272 | ₩17,299 | ₩17,232 | ₩17,299 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,325 | ₩17,352 | ₩17,272 | ₩17,312 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,352 | ₩17,352 | ₩17,292 | ₩17,352 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,272 | ₩17,352 | ₩17,252 | ₩17,339 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,219 | ₩17,299 | ₩17,201 | ₩17,285 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,165 | ₩17,259 | ₩17,153 | ₩17,232 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,152 | ₩17,212 | ₩17,152 | ₩17,192 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,139 | ₩17,245 | ₩17,125 | ₩17,125 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,352 | ₩17,365 | ₩17,272 | ₩17,299 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,352 | ₩17,352 | ₩17,325 | ₩17,339 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,259 | ₩17,352 | ₩17,245 | ₩17,339 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,339 | ₩17,339 | ₩17,205 | ₩17,272 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,339 | ₩17,339 | ₩17,259 | ₩17,299 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,205 | ₩17,325 | ₩17,205 | ₩17,325 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,245 | ₩17,339 | ₩17,232 | ₩17,245 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,339 | ₩17,352 | ₩17,259 | ₩17,299 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,165 | ₩17,259 | ₩17,165 | ₩17,259 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,139 | ₩17,232 | ₩17,139 | ₩17,152 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,219 | ₩17,245 | ₩17,152 | ₩17,205 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,205 | ₩17,212 | ₩17,152 | ₩17,192 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,165 | ₩17,207 | ₩17,125 | ₩17,152 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,205 | ₩17,272 | ₩17,139 | ₩17,179 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,192 | ₩17,245 | ₩17,179 | ₩17,205 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,285 | ₩17,285 | ₩17,192 | ₩17,232 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,205 | ₩17,272 | ₩17,192 | ₩17,192 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,312 | ₩17,352 | ₩17,259 | ₩17,285 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,446 | ₩17,539 | ₩17,432 | ₩17,459 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,646 | ₩17,646 | ₩17,472 | ₩17,472 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,672 | ₩17,672 | ₩17,566 | ₩17,646 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,619 | ₩17,659 | ₩17,566 | ₩17,659 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,619 | ₩17,619 | ₩17,566 | ₩17,606 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,592 | ₩17,619 | ₩17,526 | ₩17,592 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,526 | ₩17,552 | ₩17,472 | ₩17,552 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,552 | ₩17,552 | ₩17,432 | ₩17,499 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,579 | ₩17,586 | ₩17,495 | ₩17,579 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,365 | ₩17,486 | ₩17,312 | ₩17,486 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,285 | ₩17,419 | ₩17,265 | ₩17,392 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,325 | ₩17,325 | ₩17,232 | ₩17,285 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,245 | ₩17,272 | ₩17,152 | ₩17,219 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,245 | ₩17,285 | ₩17,112 | ₩17,152 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,192 | ₩17,339 | ₩17,165 | ₩17,165 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,272 | ₩17,272 | ₩17,179 | ₩17,245 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,339 | ₩17,339 | ₩17,259 | ₩17,272 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,272 | ₩17,365 | ₩17,259 | ₩17,325 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,365 | ₩17,459 | ₩17,285 | ₩17,312 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,739 | ₩17,739 | ₩17,672 | ₩17,672 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,699 | ₩17,713 | ₩17,619 | ₩17,713 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,713 | ₩17,713 | ₩17,526 | ₩17,699 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,632 | ₩17,726 | ₩17,579 | ₩17,713 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,713 | ₩17,726 | ₩17,526 | ₩17,619 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,592 | ₩17,606 | ₩17,526 | ₩17,592 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,419 | ₩17,592 | ₩17,419 | ₩17,526 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,632 | ₩17,659 | ₩17,432 | ₩17,512 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,592 | ₩17,632 | ₩17,539 | ₩17,632 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,619 | ₩17,619 | ₩17,499 | ₩17,526 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,646 | ₩17,659 | ₩17,579 | ₩17,619 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,686 | ₩17,686 | ₩17,578 | ₩17,646 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,672 | ₩17,713 | ₩17,619 | ₩17,646 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,686 | ₩17,818 | ₩17,566 | ₩17,672 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,672 | ₩17,793 | ₩17,552 | ₩17,646 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,592 | ₩17,713 | ₩17,579 | ₩17,713 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,459 | ₩17,652 | ₩17,426 | ₩17,552 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,432 | ₩17,486 | ₩17,392 | ₩17,486 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,566 | ₩17,596 | ₩17,325 | ₩17,432 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,606 | ₩17,670 | ₩17,459 | ₩17,526 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,739 | ₩17,819 | ₩17,539 | ₩17,539 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,793 | ₩17,819 | ₩17,619 | ₩17,632 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,753 | ₩17,833 | ₩17,699 | ₩17,806 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,873 | ₩17,913 | ₩17,672 | ₩17,686 | -1.05% | 18.4만 |
|---|