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 | ₩15,273 | ₩15,514 | ₩15,258 | ₩15,433 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,340 | ₩15,514 | ₩15,313 | ₩15,487 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,447 | ₩15,460 | ₩15,286 | ₩15,393 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,313 | ₩15,514 | ₩15,260 | ₩15,514 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,527 | ₩15,527 | ₩15,266 | ₩15,273 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,540 | ₩15,554 | ₩15,487 | ₩15,527 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,420 | ₩15,500 | ₩15,273 | ₩15,487 | +0.43% | 34만 |
| 2026.09.30 | ₩15,447 | ₩15,621 | ₩15,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,447 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,433 | ₩15,540 | ₩15,407 | ₩15,527 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,540 | ₩15,627 | ₩15,433 | ₩15,433 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,634 | ₩15,728 | ₩15,601 | ₩15,661 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,861 | ₩15,954 | ₩15,639 | ₩15,661 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,955 | ₩15,955 | ₩15,794 | ₩15,848 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,955 | ₩16,035 | ₩15,948 | ₩15,968 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,968 | ₩16,022 | ₩15,951 | ₩15,982 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,089 | ₩16,089 | ₩15,901 | ₩15,968 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩15,995 | ₩16,089 | ₩15,968 | ₩16,089 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,049 | ₩16,169 | ₩15,968 | ₩15,968 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,182 | ₩16,296 | ₩15,808 | ₩16,022 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,343 | ₩16,344 | ₩16,129 | ₩16,209 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,370 | ₩16,396 | ₩16,289 | ₩16,289 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,410 | ₩16,436 | ₩16,329 | ₩16,329 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,771 | ₩16,771 | ₩16,610 | ₩16,610 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,731 | ₩16,811 | ₩16,717 | ₩16,744 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,784 | ₩16,806 | ₩16,731 | ₩16,731 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,784 | ₩16,824 | ₩16,731 | ₩16,784 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,784 | ₩16,784 | ₩16,731 | ₩16,757 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,824 | ₩16,851 | ₩16,731 | ₩16,731 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,811 | ₩16,831 | ₩16,764 | ₩16,784 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,918 | ₩16,918 | ₩16,804 | ₩16,878 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,797 | ₩16,904 | ₩16,797 | ₩16,891 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,891 | ₩16,918 | ₩16,851 | ₩16,891 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,771 | ₩16,904 | ₩16,771 | ₩16,851 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,784 | ₩16,797 | ₩16,731 | ₩16,757 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,797 | ₩16,824 | ₩16,731 | ₩16,784 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,904 | ₩16,985 | ₩16,771 | ₩16,771 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,945 | ₩17,011 | ₩16,851 | ₩16,878 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,918 | ₩16,931 | ₩16,824 | ₩16,891 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,078 | ₩17,078 | ₩16,931 | ₩16,931 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩16,998 | ₩17,117 | ₩16,998 | ₩17,078 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,065 | ₩17,125 | ₩17,052 | ₩17,052 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,132 | ₩17,159 | ₩17,065 | ₩17,092 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,105 | ₩17,181 | ₩17,078 | ₩17,078 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,199 | ₩17,199 | ₩17,058 | ₩17,145 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,118 | ₩17,185 | ₩17,064 | ₩17,145 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,092 | ₩17,172 | ₩17,065 | ₩17,078 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,212 | ₩17,306 | ₩17,155 | ₩17,252 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,159 | ₩17,292 | ₩17,159 | ₩17,239 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,065 | ₩17,220 | ₩17,065 | ₩17,159 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,118 | ₩17,159 | ₩17,011 | ₩17,132 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,011 | ₩17,161 | ₩17,011 | ₩17,078 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,065 | ₩17,118 | ₩16,958 | ₩17,052 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,011 | ₩17,145 | ₩16,931 | ₩17,105 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,011 | ₩17,092 | ₩16,965 | ₩17,052 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,092 | ₩17,118 | ₩16,985 | ₩17,011 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,292 | ₩17,306 | ₩17,131 | ₩17,145 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,212 | ₩17,346 | ₩17,185 | ₩17,319 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,252 | ₩17,279 | ₩17,185 | ₩17,252 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,225 | ₩17,319 | ₩17,185 | ₩17,279 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,279 | ₩17,339 | ₩17,225 | ₩17,239 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,292 | ₩17,346 | ₩17,197 | ₩17,332 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,259 | ₩17,359 | ₩17,212 | ₩17,292 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,172 | ₩17,319 | ₩17,172 | ₩17,225 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,212 | ₩17,319 | ₩17,132 | ₩17,199 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,252 | ₩17,292 | ₩17,132 | ₩17,159 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,199 | ₩17,225 | ₩17,092 | ₩17,199 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,266 | ₩17,413 | ₩17,185 | ₩17,292 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,225 | ₩17,373 | ₩17,225 | ₩17,306 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,225 | ₩17,331 | ₩17,185 | ₩17,292 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,225 | ₩17,314 | ₩17,200 | ₩17,266 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,145 | ₩17,306 | ₩17,132 | ₩17,225 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,172 | ₩17,279 | ₩17,172 | ₩17,225 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,045 | ₩17,259 | ₩16,998 | ₩17,252 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,025 | ₩17,145 | ₩16,998 | ₩16,998 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,038 | ₩17,159 | ₩16,985 | ₩17,078 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,065 | ₩17,105 | ₩16,971 | ₩16,998 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,891 | ₩17,065 | ₩16,891 | ₩16,985 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,918 | ₩17,052 | ₩16,851 | ₩16,998 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,811 | ₩16,945 | ₩16,797 | ₩16,918 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,838 | ₩16,904 | ₩16,784 | ₩16,811 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,838 | ₩16,925 | ₩16,811 | ₩16,838 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,945 | ₩16,985 | ₩16,824 | ₩16,838 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,824 | ₩16,878 | ₩16,771 | ₩16,838 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,904 | ₩16,945 | ₩16,757 | ₩16,838 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,971 | ₩17,065 | ₩16,945 | ₩17,011 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,052 | ₩17,085 | ₩16,918 | ₩16,931 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,038 | ₩17,159 | ₩16,918 | ₩17,025 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,065 | ₩17,078 | ₩16,878 | ₩16,958 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,011 | ₩17,132 | ₩17,011 | ₩17,065 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,092 | ₩17,131 | ₩16,931 | ₩16,985 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩16,998 | ₩17,118 | ₩16,985 | ₩17,078 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,025 | ₩17,052 | ₩16,958 | ₩17,011 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,052 | ₩17,172 | ₩17,011 | ₩17,092 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,199 | ₩17,199 | ₩17,092 | ₩17,145 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,199 | ₩17,239 | ₩17,125 | ₩17,199 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,252 | ₩17,252 | ₩17,092 | ₩17,172 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,212 | ₩17,240 | ₩17,132 | ₩17,145 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,092 | ₩17,172 | ₩17,038 | ₩17,145 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,811 | ₩17,118 | ₩16,771 | ₩17,038 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,811 | ₩16,858 | ₩16,717 | ₩16,771 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,864 | ₩16,963 | ₩16,797 | ₩16,824 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,958 | ₩16,985 | ₩16,851 | ₩16,864 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,052 | ₩17,105 | ₩16,985 | ₩16,998 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,011 | ₩17,052 | ₩16,958 | ₩17,025 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,078 | ₩17,105 | ₩17,011 | ₩17,038 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,118 | ₩17,145 | ₩17,052 | ₩17,065 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,159 | ₩17,185 | ₩17,054 | ₩17,118 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,185 | ₩17,239 | ₩17,145 | ₩17,172 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,346 | ₩17,373 | ₩17,308 | ₩17,319 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,346 | ₩17,346 | ₩17,266 | ₩17,319 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,306 | ₩17,373 | ₩17,259 | ₩17,279 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,332 | ₩17,433 | ₩17,306 | ₩17,386 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,252 | ₩17,386 | ₩17,199 | ₩17,332 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,252 | ₩17,319 | ₩17,185 | ₩17,239 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,319 | ₩17,319 | ₩17,252 | ₩17,279 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,279 | ₩17,332 | ₩17,232 | ₩17,319 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,319 | ₩17,359 | ₩17,239 | ₩17,279 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,373 | ₩17,373 | ₩17,239 | ₩17,266 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,359 | ₩17,359 | ₩17,266 | ₩17,319 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,386 | ₩17,453 | ₩17,279 | ₩17,306 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,386 | ₩17,480 | ₩17,319 | ₩17,359 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,533 | ₩17,640 | ₩17,413 | ₩17,453 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,546 | ₩17,573 | ₩17,480 | ₩17,493 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,506 | ₩17,546 | ₩17,413 | ₩17,506 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,493 | ₩17,560 | ₩17,426 | ₩17,560 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,332 | ₩17,413 | ₩17,292 | ₩17,373 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,373 | ₩17,453 | ₩17,292 | ₩17,332 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,319 | ₩17,399 | ₩17,279 | ₩17,373 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,493 | ₩17,613 | ₩17,453 | ₩17,493 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,252 | ₩17,332 | ₩17,252 | ₩17,319 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,172 | ₩17,239 | ₩17,161 | ₩17,225 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,958 | ₩17,225 | ₩16,950 | ₩17,145 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,252 | ₩17,292 | ₩17,132 | ₩17,199 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,851 | ₩17,199 | ₩16,771 | ₩17,199 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,931 | ₩16,931 | ₩16,717 | ₩16,797 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,078 | ₩17,112 | ₩16,797 | ₩16,811 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,279 | ₩17,302 | ₩17,052 | ₩17,092 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,172 | ₩17,359 | ₩17,078 | ₩17,346 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩16,998 | ₩17,092 | ₩16,951 | ₩17,038 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,904 | ₩17,032 | ₩16,870 | ₩16,971 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,092 | ₩17,092 | ₩16,797 | ₩16,811 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,052 | ₩17,092 | ₩17,011 | ₩17,065 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,159 | ₩17,185 | ₩17,052 | ₩17,065 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,065 | ₩17,188 | ₩17,065 | ₩17,132 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,092 | ₩17,239 | ₩17,052 | ₩17,052 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,092 | ₩17,252 | ₩16,998 | ₩17,038 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,118 | ₩17,225 | ₩17,036 | ₩17,065 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,266 | ₩17,373 | ₩17,225 | ₩17,266 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,105 | ₩17,373 | ₩17,105 | ₩17,252 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,373 | ₩17,373 | ₩17,025 | ₩17,132 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,774 | ₩17,847 | ₩17,332 | ₩17,373 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,881 | ₩17,921 | ₩17,774 | ₩17,774 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,015 | ₩18,028 | ₩17,894 | ₩17,934 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩17,988 | ₩17,988 | ₩17,787 | ₩17,961 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,948 | ₩18,095 | ₩17,854 | ₩18,015 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,055 | ₩18,108 | ₩17,948 | ₩18,001 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,894 | ₩18,068 | ₩17,894 | ₩18,015 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,974 | ₩18,001 | ₩17,841 | ₩17,908 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,961 | ₩18,001 | ₩17,908 | ₩17,948 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,041 | ₩18,041 | ₩17,908 | ₩17,948 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,055 | ₩18,075 | ₩18,001 | ₩18,041 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,175 | ₩18,175 | ₩18,015 | ₩18,055 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,081 | ₩18,175 | ₩18,048 | ₩18,175 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,894 | ₩18,068 | ₩17,894 | ₩18,068 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,908 | ₩17,974 | ₩17,827 | ₩17,961 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,827 | ₩17,988 | ₩17,787 | ₩17,908 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,720 | ₩17,847 | ₩17,691 | ₩17,787 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,720 | ₩17,760 | ₩17,660 | ₩17,747 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,680 | ₩17,720 | ₩17,613 | ₩17,667 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,533 | ₩17,707 | ₩17,533 | ₩17,680 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,453 | ₩17,560 | ₩17,439 | ₩17,506 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,480 | ₩17,600 | ₩17,480 | ₩17,600 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,466 | ₩17,493 | ₩17,466 | ₩17,480 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,386 | ₩17,500 | ₩17,359 | ₩17,480 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,332 | ₩17,426 | ₩17,319 | ₩17,413 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,373 | ₩17,413 | ₩17,319 | ₩17,413 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,359 | ₩17,386 | ₩17,332 | ₩17,346 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,332 | ₩17,386 | ₩17,332 | ₩17,386 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,373 | ₩17,386 | ₩17,319 | ₩17,373 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,439 | ₩17,439 | ₩17,359 | ₩17,399 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,413 | ₩17,453 | ₩17,373 | ₩17,453 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,386 | ₩17,426 | ₩17,344 | ₩17,386 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,306 | ₩17,332 | ₩17,266 | ₩17,332 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,359 | ₩17,386 | ₩17,306 | ₩17,346 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,386 | ₩17,386 | ₩17,326 | ₩17,386 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,306 | ₩17,386 | ₩17,286 | ₩17,373 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,252 | ₩17,332 | ₩17,235 | ₩17,319 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,199 | ₩17,292 | ₩17,187 | ₩17,266 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,185 | ₩17,246 | ₩17,185 | ₩17,225 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,172 | ₩17,279 | ₩17,159 | ₩17,159 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,386 | ₩17,399 | ₩17,306 | ₩17,332 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,386 | ₩17,386 | ₩17,359 | ₩17,373 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,292 | ₩17,386 | ₩17,279 | ₩17,373 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,373 | ₩17,373 | ₩17,239 | ₩17,306 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,373 | ₩17,373 | ₩17,292 | ₩17,332 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,239 | ₩17,359 | ₩17,239 | ₩17,359 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,279 | ₩17,373 | ₩17,266 | ₩17,279 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,373 | ₩17,386 | ₩17,292 | ₩17,332 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,199 | ₩17,292 | ₩17,199 | ₩17,292 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,172 | ₩17,266 | ₩17,172 | ₩17,185 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,252 | ₩17,279 | ₩17,185 | ₩17,239 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,239 | ₩17,246 | ₩17,185 | ₩17,225 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,199 | ₩17,240 | ₩17,159 | ₩17,185 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,239 | ₩17,306 | ₩17,172 | ₩17,212 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,225 | ₩17,279 | ₩17,212 | ₩17,239 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,319 | ₩17,319 | ₩17,225 | ₩17,266 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,239 | ₩17,306 | ₩17,225 | ₩17,225 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,346 | ₩17,386 | ₩17,292 | ₩17,319 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,480 | ₩17,573 | ₩17,466 | ₩17,493 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,680 | ₩17,680 | ₩17,506 | ₩17,506 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,707 | ₩17,707 | ₩17,600 | ₩17,680 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,653 | ₩17,694 | ₩17,600 | ₩17,694 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,653 | ₩17,653 | ₩17,600 | ₩17,640 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,627 | ₩17,653 | ₩17,560 | ₩17,627 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,560 | ₩17,587 | ₩17,506 | ₩17,587 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,587 | ₩17,587 | ₩17,466 | ₩17,533 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,613 | ₩17,620 | ₩17,529 | ₩17,613 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,399 | ₩17,520 | ₩17,346 | ₩17,520 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,319 | ₩17,453 | ₩17,299 | ₩17,426 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,359 | ₩17,359 | ₩17,266 | ₩17,319 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,279 | ₩17,306 | ₩17,185 | ₩17,252 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,279 | ₩17,319 | ₩17,145 | ₩17,185 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,225 | ₩17,373 | ₩17,199 | ₩17,199 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,306 | ₩17,306 | ₩17,212 | ₩17,279 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,373 | ₩17,373 | ₩17,292 | ₩17,306 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,306 | ₩17,399 | ₩17,292 | ₩17,359 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,399 | ₩17,493 | ₩17,319 | ₩17,346 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,774 | ₩17,774 | ₩17,707 | ₩17,707 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,734 | ₩17,747 | ₩17,653 | ₩17,747 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,747 | ₩17,747 | ₩17,560 | ₩17,734 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,667 | ₩17,760 | ₩17,613 | ₩17,747 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,747 | ₩17,760 | ₩17,560 | ₩17,653 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,627 | ₩17,640 | ₩17,560 | ₩17,627 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,453 | ₩17,627 | ₩17,453 | ₩17,560 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,667 | ₩17,694 | ₩17,466 | ₩17,546 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,627 | ₩17,667 | ₩17,573 | ₩17,667 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,653 | ₩17,653 | ₩17,533 | ₩17,560 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,680 | ₩17,694 | ₩17,613 | ₩17,653 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,720 | ₩17,720 | ₩17,612 | ₩17,680 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,707 | ₩17,747 | ₩17,653 | ₩17,680 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,720 | ₩17,853 | ₩17,600 | ₩17,707 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,707 | ₩17,827 | ₩17,587 | ₩17,680 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,627 | ₩17,747 | ₩17,613 | ₩17,747 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,493 | ₩17,687 | ₩17,459 | ₩17,587 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,466 | ₩17,520 | ₩17,426 | ₩17,520 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,600 | ₩17,631 | ₩17,359 | ₩17,466 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,640 | ₩17,704 | ₩17,493 | ₩17,560 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,774 | ₩17,854 | ₩17,573 | ₩17,573 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,827 | ₩17,854 | ₩17,653 | ₩17,667 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,787 | ₩17,867 | ₩17,734 | ₩17,841 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,908 | ₩17,948 | ₩17,707 | ₩17,720 | -1.05% | 18.4만 |
|---|