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 | ₩15,292 | ₩15,533 | ₩15,278 | ₩15,453 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,359 | ₩15,533 | ₩15,332 | ₩15,507 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,466 | ₩15,480 | ₩15,306 | ₩15,413 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,332 | ₩15,533 | ₩15,279 | ₩15,533 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,547 | ₩15,547 | ₩15,286 | ₩15,292 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,560 | ₩15,574 | ₩15,507 | ₩15,547 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,440 | ₩15,520 | ₩15,292 | ₩15,507 | +0.43% | 34만 |
| 2026.09.30 | ₩15,466 | ₩15,640 | ₩15,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,466 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,453 | ₩15,560 | ₩15,426 | ₩15,547 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,560 | ₩15,647 | ₩15,453 | ₩15,453 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,654 | ₩15,748 | ₩15,620 | ₩15,681 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,881 | ₩15,974 | ₩15,659 | ₩15,681 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,975 | ₩15,975 | ₩15,815 | ₩15,868 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,975 | ₩16,056 | ₩15,969 | ₩15,989 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,989 | ₩16,042 | ₩15,971 | ₩16,002 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,109 | ₩16,109 | ₩15,922 | ₩15,989 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,015 | ₩16,109 | ₩15,989 | ₩16,109 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,069 | ₩16,189 | ₩15,989 | ₩15,989 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,203 | ₩16,317 | ₩15,828 | ₩16,042 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,364 | ₩16,365 | ₩16,149 | ₩16,230 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,390 | ₩16,417 | ₩16,310 | ₩16,310 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,431 | ₩16,457 | ₩16,350 | ₩16,350 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,792 | ₩16,792 | ₩16,631 | ₩16,631 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,752 | ₩16,832 | ₩16,739 | ₩16,765 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,805 | ₩16,827 | ₩16,752 | ₩16,752 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,805 | ₩16,846 | ₩16,752 | ₩16,805 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,805 | ₩16,805 | ₩16,752 | ₩16,779 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,846 | ₩16,872 | ₩16,752 | ₩16,752 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,832 | ₩16,852 | ₩16,785 | ₩16,805 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,939 | ₩16,939 | ₩16,826 | ₩16,899 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,819 | ₩16,926 | ₩16,819 | ₩16,913 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,913 | ₩16,939 | ₩16,872 | ₩16,913 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,792 | ₩16,926 | ₩16,792 | ₩16,872 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,805 | ₩16,819 | ₩16,752 | ₩16,779 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,819 | ₩16,846 | ₩16,752 | ₩16,805 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,926 | ₩17,006 | ₩16,792 | ₩16,792 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,966 | ₩17,033 | ₩16,872 | ₩16,899 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,939 | ₩16,953 | ₩16,846 | ₩16,913 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,100 | ₩17,100 | ₩16,953 | ₩16,953 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,020 | ₩17,139 | ₩17,020 | ₩17,100 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,087 | ₩17,147 | ₩17,073 | ₩17,073 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,154 | ₩17,180 | ₩17,087 | ₩17,113 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,127 | ₩17,203 | ₩17,100 | ₩17,100 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,221 | ₩17,221 | ₩17,080 | ₩17,167 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,140 | ₩17,207 | ₩17,085 | ₩17,167 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,113 | ₩17,194 | ₩17,087 | ₩17,100 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,234 | ₩17,328 | ₩17,176 | ₩17,274 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,180 | ₩17,314 | ₩17,180 | ₩17,261 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,087 | ₩17,242 | ₩17,087 | ₩17,180 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,140 | ₩17,180 | ₩17,033 | ₩17,154 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,033 | ₩17,183 | ₩17,033 | ₩17,100 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,087 | ₩17,140 | ₩16,980 | ₩17,073 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,033 | ₩17,167 | ₩16,953 | ₩17,127 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,033 | ₩17,113 | ₩16,986 | ₩17,073 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,113 | ₩17,140 | ₩17,006 | ₩17,033 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,314 | ₩17,328 | ₩17,152 | ₩17,167 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,234 | ₩17,368 | ₩17,207 | ₩17,341 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,274 | ₩17,301 | ₩17,207 | ₩17,274 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,247 | ₩17,341 | ₩17,207 | ₩17,301 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,301 | ₩17,361 | ₩17,247 | ₩17,261 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,314 | ₩17,368 | ₩17,219 | ₩17,354 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,281 | ₩17,381 | ₩17,234 | ₩17,314 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,194 | ₩17,341 | ₩17,194 | ₩17,247 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,234 | ₩17,341 | ₩17,154 | ₩17,221 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,274 | ₩17,314 | ₩17,154 | ₩17,180 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,221 | ₩17,247 | ₩17,113 | ₩17,221 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,288 | ₩17,435 | ₩17,207 | ₩17,314 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,247 | ₩17,395 | ₩17,247 | ₩17,328 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,247 | ₩17,353 | ₩17,207 | ₩17,314 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,247 | ₩17,336 | ₩17,222 | ₩17,288 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,167 | ₩17,328 | ₩17,154 | ₩17,247 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,194 | ₩17,301 | ₩17,194 | ₩17,247 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,067 | ₩17,281 | ₩17,020 | ₩17,274 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,046 | ₩17,167 | ₩17,020 | ₩17,020 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,060 | ₩17,180 | ₩17,006 | ₩17,100 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,087 | ₩17,127 | ₩16,993 | ₩17,020 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,913 | ₩17,087 | ₩16,913 | ₩17,006 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,939 | ₩17,073 | ₩16,872 | ₩17,020 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,832 | ₩16,966 | ₩16,819 | ₩16,939 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,859 | ₩16,926 | ₩16,805 | ₩16,832 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,859 | ₩16,946 | ₩16,832 | ₩16,859 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,966 | ₩17,006 | ₩16,846 | ₩16,859 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,846 | ₩16,899 | ₩16,792 | ₩16,859 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,926 | ₩16,966 | ₩16,779 | ₩16,859 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,993 | ₩17,087 | ₩16,966 | ₩17,033 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,073 | ₩17,107 | ₩16,939 | ₩16,953 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,060 | ₩17,180 | ₩16,939 | ₩17,046 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,087 | ₩17,100 | ₩16,899 | ₩16,980 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,033 | ₩17,154 | ₩17,033 | ₩17,087 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,113 | ₩17,152 | ₩16,953 | ₩17,006 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,020 | ₩17,140 | ₩17,006 | ₩17,100 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,046 | ₩17,073 | ₩16,980 | ₩17,033 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,073 | ₩17,194 | ₩17,033 | ₩17,113 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,221 | ₩17,221 | ₩17,113 | ₩17,167 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,221 | ₩17,261 | ₩17,147 | ₩17,221 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,274 | ₩17,274 | ₩17,113 | ₩17,194 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,234 | ₩17,262 | ₩17,154 | ₩17,167 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,113 | ₩17,194 | ₩17,060 | ₩17,167 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,832 | ₩17,140 | ₩16,792 | ₩17,060 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,832 | ₩16,879 | ₩16,739 | ₩16,792 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,886 | ₩16,985 | ₩16,819 | ₩16,846 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,980 | ₩17,006 | ₩16,872 | ₩16,886 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,073 | ₩17,127 | ₩17,006 | ₩17,020 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,033 | ₩17,073 | ₩16,980 | ₩17,046 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,100 | ₩17,127 | ₩17,033 | ₩17,060 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,140 | ₩17,167 | ₩17,073 | ₩17,087 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,180 | ₩17,207 | ₩17,076 | ₩17,140 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,207 | ₩17,261 | ₩17,167 | ₩17,194 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,368 | ₩17,395 | ₩17,330 | ₩17,341 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,368 | ₩17,368 | ₩17,288 | ₩17,341 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,328 | ₩17,395 | ₩17,281 | ₩17,301 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,354 | ₩17,455 | ₩17,328 | ₩17,408 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,274 | ₩17,408 | ₩17,221 | ₩17,354 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,274 | ₩17,341 | ₩17,207 | ₩17,261 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,341 | ₩17,341 | ₩17,274 | ₩17,301 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,301 | ₩17,354 | ₩17,254 | ₩17,341 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,341 | ₩17,381 | ₩17,261 | ₩17,301 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,395 | ₩17,395 | ₩17,261 | ₩17,288 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,381 | ₩17,381 | ₩17,288 | ₩17,341 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,408 | ₩17,475 | ₩17,301 | ₩17,328 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,408 | ₩17,502 | ₩17,341 | ₩17,381 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,555 | ₩17,662 | ₩17,435 | ₩17,475 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,569 | ₩17,596 | ₩17,502 | ₩17,515 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,529 | ₩17,569 | ₩17,435 | ₩17,529 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,515 | ₩17,582 | ₩17,448 | ₩17,582 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,354 | ₩17,435 | ₩17,314 | ₩17,395 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,395 | ₩17,475 | ₩17,314 | ₩17,354 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,341 | ₩17,421 | ₩17,301 | ₩17,395 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,515 | ₩17,636 | ₩17,475 | ₩17,515 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,274 | ₩17,354 | ₩17,274 | ₩17,341 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,194 | ₩17,261 | ₩17,183 | ₩17,247 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,980 | ₩17,247 | ₩16,971 | ₩17,167 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,274 | ₩17,314 | ₩17,154 | ₩17,221 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,872 | ₩17,221 | ₩16,792 | ₩17,221 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,953 | ₩16,953 | ₩16,739 | ₩16,819 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,100 | ₩17,134 | ₩16,819 | ₩16,832 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,301 | ₩17,324 | ₩17,073 | ₩17,113 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,194 | ₩17,381 | ₩17,100 | ₩17,368 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,020 | ₩17,113 | ₩16,973 | ₩17,060 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,926 | ₩17,053 | ₩16,891 | ₩16,993 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,113 | ₩17,113 | ₩16,819 | ₩16,832 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,073 | ₩17,113 | ₩17,033 | ₩17,087 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,180 | ₩17,207 | ₩17,073 | ₩17,087 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,087 | ₩17,210 | ₩17,087 | ₩17,154 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,113 | ₩17,261 | ₩17,073 | ₩17,073 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,113 | ₩17,274 | ₩17,020 | ₩17,060 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,140 | ₩17,247 | ₩17,057 | ₩17,087 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,288 | ₩17,395 | ₩17,247 | ₩17,288 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,127 | ₩17,395 | ₩17,127 | ₩17,274 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,395 | ₩17,395 | ₩17,046 | ₩17,154 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,796 | ₩17,870 | ₩17,354 | ₩17,395 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,903 | ₩17,944 | ₩17,796 | ₩17,796 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,037 | ₩18,051 | ₩17,917 | ₩17,957 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,011 | ₩18,011 | ₩17,810 | ₩17,984 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,970 | ₩18,118 | ₩17,877 | ₩18,037 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,078 | ₩18,131 | ₩17,970 | ₩18,024 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,917 | ₩18,091 | ₩17,917 | ₩18,037 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,997 | ₩18,024 | ₩17,863 | ₩17,930 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,984 | ₩18,024 | ₩17,930 | ₩17,970 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,064 | ₩18,064 | ₩17,930 | ₩17,970 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,078 | ₩18,098 | ₩18,024 | ₩18,064 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,198 | ₩18,198 | ₩18,037 | ₩18,078 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,104 | ₩18,198 | ₩18,071 | ₩18,198 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,917 | ₩18,091 | ₩17,917 | ₩18,091 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,930 | ₩17,997 | ₩17,850 | ₩17,984 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,850 | ₩18,011 | ₩17,810 | ₩17,930 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,743 | ₩17,870 | ₩17,713 | ₩17,810 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,743 | ₩17,783 | ₩17,683 | ₩17,770 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,703 | ₩17,743 | ₩17,636 | ₩17,689 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,555 | ₩17,729 | ₩17,555 | ₩17,703 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,475 | ₩17,582 | ₩17,462 | ₩17,529 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,502 | ₩17,622 | ₩17,502 | ₩17,622 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,488 | ₩17,515 | ₩17,488 | ₩17,502 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,408 | ₩17,522 | ₩17,381 | ₩17,502 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,354 | ₩17,448 | ₩17,341 | ₩17,435 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,395 | ₩17,435 | ₩17,341 | ₩17,435 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,381 | ₩17,408 | ₩17,354 | ₩17,368 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,354 | ₩17,408 | ₩17,354 | ₩17,408 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,395 | ₩17,408 | ₩17,341 | ₩17,395 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,462 | ₩17,462 | ₩17,381 | ₩17,421 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,435 | ₩17,475 | ₩17,395 | ₩17,475 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,408 | ₩17,448 | ₩17,367 | ₩17,408 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,328 | ₩17,354 | ₩17,288 | ₩17,354 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,381 | ₩17,408 | ₩17,328 | ₩17,368 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,408 | ₩17,408 | ₩17,348 | ₩17,408 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,328 | ₩17,408 | ₩17,308 | ₩17,395 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,274 | ₩17,354 | ₩17,257 | ₩17,341 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,221 | ₩17,314 | ₩17,209 | ₩17,288 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,207 | ₩17,267 | ₩17,207 | ₩17,247 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,194 | ₩17,301 | ₩17,180 | ₩17,180 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,408 | ₩17,421 | ₩17,328 | ₩17,354 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,408 | ₩17,408 | ₩17,381 | ₩17,395 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,314 | ₩17,408 | ₩17,301 | ₩17,395 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,395 | ₩17,395 | ₩17,261 | ₩17,328 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,395 | ₩17,395 | ₩17,314 | ₩17,354 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,261 | ₩17,381 | ₩17,261 | ₩17,381 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,301 | ₩17,395 | ₩17,288 | ₩17,301 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,395 | ₩17,408 | ₩17,314 | ₩17,354 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,221 | ₩17,314 | ₩17,221 | ₩17,314 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,194 | ₩17,288 | ₩17,194 | ₩17,207 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,274 | ₩17,301 | ₩17,207 | ₩17,261 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,261 | ₩17,267 | ₩17,207 | ₩17,247 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,221 | ₩17,262 | ₩17,180 | ₩17,207 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,261 | ₩17,328 | ₩17,194 | ₩17,234 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,247 | ₩17,301 | ₩17,234 | ₩17,261 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,341 | ₩17,341 | ₩17,247 | ₩17,288 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,261 | ₩17,328 | ₩17,247 | ₩17,247 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,368 | ₩17,408 | ₩17,314 | ₩17,341 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,502 | ₩17,596 | ₩17,488 | ₩17,515 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,703 | ₩17,703 | ₩17,529 | ₩17,529 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,729 | ₩17,729 | ₩17,622 | ₩17,703 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,676 | ₩17,716 | ₩17,622 | ₩17,716 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,676 | ₩17,676 | ₩17,622 | ₩17,662 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,649 | ₩17,676 | ₩17,582 | ₩17,649 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,582 | ₩17,609 | ₩17,529 | ₩17,609 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,609 | ₩17,609 | ₩17,488 | ₩17,555 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,636 | ₩17,642 | ₩17,551 | ₩17,636 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,421 | ₩17,542 | ₩17,368 | ₩17,542 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,341 | ₩17,475 | ₩17,321 | ₩17,448 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,381 | ₩17,381 | ₩17,288 | ₩17,341 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,301 | ₩17,328 | ₩17,207 | ₩17,274 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,301 | ₩17,341 | ₩17,167 | ₩17,207 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,247 | ₩17,395 | ₩17,221 | ₩17,221 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,328 | ₩17,328 | ₩17,234 | ₩17,301 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,395 | ₩17,395 | ₩17,314 | ₩17,328 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,328 | ₩17,421 | ₩17,314 | ₩17,381 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,421 | ₩17,515 | ₩17,341 | ₩17,368 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,796 | ₩17,796 | ₩17,729 | ₩17,729 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,756 | ₩17,770 | ₩17,676 | ₩17,770 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,770 | ₩17,770 | ₩17,582 | ₩17,756 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,689 | ₩17,783 | ₩17,636 | ₩17,770 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,770 | ₩17,783 | ₩17,582 | ₩17,676 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,649 | ₩17,662 | ₩17,582 | ₩17,649 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,475 | ₩17,649 | ₩17,475 | ₩17,582 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,689 | ₩17,716 | ₩17,488 | ₩17,569 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,649 | ₩17,689 | ₩17,596 | ₩17,689 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,676 | ₩17,676 | ₩17,555 | ₩17,582 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,703 | ₩17,716 | ₩17,636 | ₩17,676 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,743 | ₩17,743 | ₩17,634 | ₩17,703 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,729 | ₩17,770 | ₩17,676 | ₩17,703 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,743 | ₩17,875 | ₩17,622 | ₩17,729 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,729 | ₩17,850 | ₩17,609 | ₩17,703 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,649 | ₩17,770 | ₩17,636 | ₩17,770 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,515 | ₩17,709 | ₩17,482 | ₩17,609 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,488 | ₩17,542 | ₩17,448 | ₩17,542 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,622 | ₩17,653 | ₩17,381 | ₩17,488 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,662 | ₩17,727 | ₩17,515 | ₩17,582 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,796 | ₩17,877 | ₩17,596 | ₩17,596 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,850 | ₩17,877 | ₩17,676 | ₩17,689 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,810 | ₩17,890 | ₩17,756 | ₩17,863 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,930 | ₩17,970 | ₩17,729 | ₩17,743 | -1.05% | 18.4만 |
|---|