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 | ₩15,318 | ₩15,559 | ₩15,303 | ₩15,479 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,385 | ₩15,559 | ₩15,358 | ₩15,532 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,492 | ₩15,506 | ₩15,331 | ₩15,438 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,358 | ₩15,559 | ₩15,304 | ₩15,559 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,573 | ₩15,573 | ₩15,311 | ₩15,318 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,586 | ₩15,599 | ₩15,532 | ₩15,573 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,465 | ₩15,546 | ₩15,318 | ₩15,532 | +0.43% | 34만 |
| 2026.09.30 | ₩15,492 | ₩15,667 | ₩15,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,492 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,479 | ₩15,586 | ₩15,452 | ₩15,573 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,586 | ₩15,673 | ₩15,479 | ₩15,479 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,680 | ₩15,774 | ₩15,646 | ₩15,707 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,908 | ₩16,000 | ₩15,685 | ₩15,707 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩16,002 | ₩16,002 | ₩15,841 | ₩15,895 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩16,002 | ₩16,082 | ₩15,995 | ₩16,015 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩16,015 | ₩16,069 | ₩15,998 | ₩16,029 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,136 | ₩16,136 | ₩15,948 | ₩16,015 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,042 | ₩16,136 | ₩16,015 | ₩16,136 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,096 | ₩16,216 | ₩16,015 | ₩16,015 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,230 | ₩16,344 | ₩15,854 | ₩16,069 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,391 | ₩16,392 | ₩16,176 | ₩16,257 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,418 | ₩16,444 | ₩16,337 | ₩16,337 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,458 | ₩16,485 | ₩16,377 | ₩16,377 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,820 | ₩16,820 | ₩16,659 | ₩16,659 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,780 | ₩16,860 | ₩16,766 | ₩16,793 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,833 | ₩16,855 | ₩16,780 | ₩16,780 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,833 | ₩16,874 | ₩16,780 | ₩16,833 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,833 | ₩16,833 | ₩16,780 | ₩16,807 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,874 | ₩16,901 | ₩16,780 | ₩16,780 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,860 | ₩16,880 | ₩16,813 | ₩16,833 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,968 | ₩16,968 | ₩16,854 | ₩16,927 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,847 | ₩16,954 | ₩16,847 | ₩16,941 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,941 | ₩16,968 | ₩16,901 | ₩16,941 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,820 | ₩16,954 | ₩16,820 | ₩16,901 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,833 | ₩16,847 | ₩16,780 | ₩16,807 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,847 | ₩16,874 | ₩16,780 | ₩16,833 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,954 | ₩17,035 | ₩16,820 | ₩16,820 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,994 | ₩17,061 | ₩16,901 | ₩16,927 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,968 | ₩16,981 | ₩16,874 | ₩16,941 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,129 | ₩17,129 | ₩16,981 | ₩16,981 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,048 | ₩17,167 | ₩17,048 | ₩17,129 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,115 | ₩17,175 | ₩17,102 | ₩17,102 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,182 | ₩17,209 | ₩17,115 | ₩17,142 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,155 | ₩17,232 | ₩17,129 | ₩17,129 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,249 | ₩17,249 | ₩17,108 | ₩17,196 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,169 | ₩17,236 | ₩17,114 | ₩17,196 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,142 | ₩17,222 | ₩17,115 | ₩17,129 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,263 | ₩17,357 | ₩17,205 | ₩17,303 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,209 | ₩17,343 | ₩17,209 | ₩17,289 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,115 | ₩17,271 | ₩17,115 | ₩17,209 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,169 | ₩17,209 | ₩17,061 | ₩17,182 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,061 | ₩17,212 | ₩17,061 | ₩17,129 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,115 | ₩17,169 | ₩17,008 | ₩17,102 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,061 | ₩17,196 | ₩16,981 | ₩17,155 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,061 | ₩17,142 | ₩17,015 | ₩17,102 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,142 | ₩17,169 | ₩17,035 | ₩17,061 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,343 | ₩17,357 | ₩17,181 | ₩17,196 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,263 | ₩17,397 | ₩17,236 | ₩17,370 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,303 | ₩17,330 | ₩17,236 | ₩17,303 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,276 | ₩17,370 | ₩17,236 | ₩17,330 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,330 | ₩17,390 | ₩17,276 | ₩17,289 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,343 | ₩17,397 | ₩17,248 | ₩17,383 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,310 | ₩17,410 | ₩17,263 | ₩17,343 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,222 | ₩17,370 | ₩17,222 | ₩17,276 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,263 | ₩17,370 | ₩17,182 | ₩17,249 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,303 | ₩17,343 | ₩17,182 | ₩17,209 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,249 | ₩17,276 | ₩17,142 | ₩17,249 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,316 | ₩17,464 | ₩17,236 | ₩17,343 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,276 | ₩17,424 | ₩17,276 | ₩17,357 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,276 | ₩17,382 | ₩17,236 | ₩17,343 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,276 | ₩17,365 | ₩17,251 | ₩17,316 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,196 | ₩17,357 | ₩17,182 | ₩17,276 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,222 | ₩17,330 | ₩17,222 | ₩17,276 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,095 | ₩17,310 | ₩17,048 | ₩17,303 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,075 | ₩17,196 | ₩17,048 | ₩17,048 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,088 | ₩17,209 | ₩17,035 | ₩17,129 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,115 | ₩17,155 | ₩17,021 | ₩17,048 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,941 | ₩17,115 | ₩16,941 | ₩17,035 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,968 | ₩17,102 | ₩16,901 | ₩17,048 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,860 | ₩16,994 | ₩16,847 | ₩16,968 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,887 | ₩16,954 | ₩16,833 | ₩16,860 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,887 | ₩16,974 | ₩16,860 | ₩16,887 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,994 | ₩17,035 | ₩16,874 | ₩16,887 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,874 | ₩16,927 | ₩16,820 | ₩16,887 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,954 | ₩16,994 | ₩16,807 | ₩16,887 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩17,021 | ₩17,115 | ₩16,994 | ₩17,061 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,102 | ₩17,135 | ₩16,968 | ₩16,981 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,088 | ₩17,209 | ₩16,968 | ₩17,075 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,115 | ₩17,129 | ₩16,927 | ₩17,008 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,061 | ₩17,182 | ₩17,061 | ₩17,115 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,142 | ₩17,181 | ₩16,981 | ₩17,035 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,048 | ₩17,169 | ₩17,035 | ₩17,129 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,075 | ₩17,102 | ₩17,008 | ₩17,061 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,102 | ₩17,222 | ₩17,061 | ₩17,142 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,249 | ₩17,249 | ₩17,142 | ₩17,196 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,249 | ₩17,289 | ₩17,175 | ₩17,249 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,303 | ₩17,303 | ₩17,142 | ₩17,222 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,263 | ₩17,291 | ₩17,182 | ₩17,196 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,142 | ₩17,222 | ₩17,088 | ₩17,196 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,860 | ₩17,169 | ₩16,820 | ₩17,088 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,860 | ₩16,907 | ₩16,766 | ₩16,820 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,914 | ₩17,013 | ₩16,847 | ₩16,874 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩17,008 | ₩17,035 | ₩16,901 | ₩16,914 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,102 | ₩17,155 | ₩17,035 | ₩17,048 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,061 | ₩17,102 | ₩17,008 | ₩17,075 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,129 | ₩17,155 | ₩17,061 | ₩17,088 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,169 | ₩17,196 | ₩17,102 | ₩17,115 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,209 | ₩17,236 | ₩17,104 | ₩17,169 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,236 | ₩17,289 | ₩17,196 | ₩17,222 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,397 | ₩17,424 | ₩17,359 | ₩17,370 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,397 | ₩17,397 | ₩17,316 | ₩17,370 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,357 | ₩17,424 | ₩17,310 | ₩17,330 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,383 | ₩17,484 | ₩17,357 | ₩17,437 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,303 | ₩17,437 | ₩17,249 | ₩17,383 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,303 | ₩17,370 | ₩17,236 | ₩17,289 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,370 | ₩17,370 | ₩17,303 | ₩17,330 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,330 | ₩17,383 | ₩17,283 | ₩17,370 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,370 | ₩17,410 | ₩17,289 | ₩17,330 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,424 | ₩17,424 | ₩17,289 | ₩17,316 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,410 | ₩17,410 | ₩17,316 | ₩17,370 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,437 | ₩17,504 | ₩17,330 | ₩17,357 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,437 | ₩17,531 | ₩17,370 | ₩17,410 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,585 | ₩17,692 | ₩17,464 | ₩17,504 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,598 | ₩17,625 | ₩17,531 | ₩17,544 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,558 | ₩17,598 | ₩17,464 | ₩17,558 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,544 | ₩17,611 | ₩17,477 | ₩17,611 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,383 | ₩17,464 | ₩17,343 | ₩17,424 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,424 | ₩17,504 | ₩17,343 | ₩17,383 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,370 | ₩17,450 | ₩17,330 | ₩17,424 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,544 | ₩17,665 | ₩17,504 | ₩17,544 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,303 | ₩17,383 | ₩17,303 | ₩17,370 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,222 | ₩17,289 | ₩17,212 | ₩17,276 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩17,008 | ₩17,276 | ₩17,000 | ₩17,196 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,303 | ₩17,343 | ₩17,182 | ₩17,249 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,901 | ₩17,249 | ₩16,820 | ₩17,249 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,981 | ₩16,981 | ₩16,766 | ₩16,847 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,129 | ₩17,162 | ₩16,847 | ₩16,860 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,330 | ₩17,353 | ₩17,102 | ₩17,142 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,222 | ₩17,410 | ₩17,129 | ₩17,397 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,048 | ₩17,142 | ₩17,001 | ₩17,088 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,954 | ₩17,082 | ₩16,919 | ₩17,021 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,142 | ₩17,142 | ₩16,847 | ₩16,860 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,102 | ₩17,142 | ₩17,061 | ₩17,115 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,209 | ₩17,236 | ₩17,102 | ₩17,115 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,115 | ₩17,239 | ₩17,115 | ₩17,182 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,142 | ₩17,289 | ₩17,102 | ₩17,102 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,142 | ₩17,303 | ₩17,048 | ₩17,088 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,169 | ₩17,276 | ₩17,086 | ₩17,115 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,316 | ₩17,424 | ₩17,276 | ₩17,316 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,155 | ₩17,424 | ₩17,155 | ₩17,303 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,424 | ₩17,424 | ₩17,075 | ₩17,182 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,826 | ₩17,900 | ₩17,383 | ₩17,424 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,933 | ₩17,974 | ₩17,826 | ₩17,826 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,067 | ₩18,081 | ₩17,947 | ₩17,987 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,041 | ₩18,041 | ₩17,839 | ₩18,014 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩18,000 | ₩18,148 | ₩17,906 | ₩18,067 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,108 | ₩18,161 | ₩18,000 | ₩18,054 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,947 | ₩18,121 | ₩17,947 | ₩18,067 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩18,027 | ₩18,054 | ₩17,893 | ₩17,960 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩18,014 | ₩18,054 | ₩17,960 | ₩18,000 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,094 | ₩18,094 | ₩17,960 | ₩18,000 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,108 | ₩18,128 | ₩18,054 | ₩18,094 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,228 | ₩18,228 | ₩18,067 | ₩18,108 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,135 | ₩18,228 | ₩18,101 | ₩18,228 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,947 | ₩18,121 | ₩17,947 | ₩18,121 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,960 | ₩18,027 | ₩17,880 | ₩18,014 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,880 | ₩18,041 | ₩17,839 | ₩17,960 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,772 | ₩17,900 | ₩17,743 | ₩17,839 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,772 | ₩17,813 | ₩17,712 | ₩17,799 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,732 | ₩17,772 | ₩17,665 | ₩17,719 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,585 | ₩17,759 | ₩17,585 | ₩17,732 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,504 | ₩17,611 | ₩17,491 | ₩17,558 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,531 | ₩17,652 | ₩17,531 | ₩17,652 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,518 | ₩17,544 | ₩17,518 | ₩17,531 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,437 | ₩17,551 | ₩17,410 | ₩17,531 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,383 | ₩17,477 | ₩17,370 | ₩17,464 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,424 | ₩17,464 | ₩17,370 | ₩17,464 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,410 | ₩17,437 | ₩17,383 | ₩17,397 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,383 | ₩17,437 | ₩17,383 | ₩17,437 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,424 | ₩17,437 | ₩17,370 | ₩17,424 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,491 | ₩17,491 | ₩17,410 | ₩17,450 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,464 | ₩17,504 | ₩17,424 | ₩17,504 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,437 | ₩17,477 | ₩17,395 | ₩17,437 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,357 | ₩17,383 | ₩17,316 | ₩17,383 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,410 | ₩17,437 | ₩17,357 | ₩17,397 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,437 | ₩17,437 | ₩17,377 | ₩17,437 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,357 | ₩17,437 | ₩17,336 | ₩17,424 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,303 | ₩17,383 | ₩17,285 | ₩17,370 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,249 | ₩17,343 | ₩17,237 | ₩17,316 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,236 | ₩17,296 | ₩17,236 | ₩17,276 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,222 | ₩17,330 | ₩17,209 | ₩17,209 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,437 | ₩17,450 | ₩17,357 | ₩17,383 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,437 | ₩17,437 | ₩17,410 | ₩17,424 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,343 | ₩17,437 | ₩17,330 | ₩17,424 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,424 | ₩17,424 | ₩17,289 | ₩17,357 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,424 | ₩17,424 | ₩17,343 | ₩17,383 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,289 | ₩17,410 | ₩17,289 | ₩17,410 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,330 | ₩17,424 | ₩17,316 | ₩17,330 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,424 | ₩17,437 | ₩17,343 | ₩17,383 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,249 | ₩17,343 | ₩17,249 | ₩17,343 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,222 | ₩17,316 | ₩17,222 | ₩17,236 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,303 | ₩17,330 | ₩17,236 | ₩17,289 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,289 | ₩17,296 | ₩17,236 | ₩17,276 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,249 | ₩17,291 | ₩17,209 | ₩17,236 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,289 | ₩17,357 | ₩17,222 | ₩17,263 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,276 | ₩17,330 | ₩17,263 | ₩17,289 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,370 | ₩17,370 | ₩17,276 | ₩17,316 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,289 | ₩17,357 | ₩17,276 | ₩17,276 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,397 | ₩17,437 | ₩17,343 | ₩17,370 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,531 | ₩17,625 | ₩17,518 | ₩17,544 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,732 | ₩17,732 | ₩17,558 | ₩17,558 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,759 | ₩17,759 | ₩17,652 | ₩17,732 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,705 | ₩17,746 | ₩17,652 | ₩17,746 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,705 | ₩17,705 | ₩17,652 | ₩17,692 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,678 | ₩17,705 | ₩17,611 | ₩17,678 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,611 | ₩17,638 | ₩17,558 | ₩17,638 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,638 | ₩17,638 | ₩17,518 | ₩17,585 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,665 | ₩17,672 | ₩17,581 | ₩17,665 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,450 | ₩17,571 | ₩17,397 | ₩17,571 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,370 | ₩17,504 | ₩17,350 | ₩17,477 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,410 | ₩17,410 | ₩17,316 | ₩17,370 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,330 | ₩17,357 | ₩17,236 | ₩17,303 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,330 | ₩17,370 | ₩17,196 | ₩17,236 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,276 | ₩17,424 | ₩17,249 | ₩17,249 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,357 | ₩17,357 | ₩17,263 | ₩17,330 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,424 | ₩17,424 | ₩17,343 | ₩17,357 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,357 | ₩17,450 | ₩17,343 | ₩17,410 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,450 | ₩17,544 | ₩17,370 | ₩17,397 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,826 | ₩17,826 | ₩17,759 | ₩17,759 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,786 | ₩17,799 | ₩17,705 | ₩17,799 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,799 | ₩17,799 | ₩17,611 | ₩17,786 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,719 | ₩17,813 | ₩17,665 | ₩17,799 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,799 | ₩17,813 | ₩17,611 | ₩17,705 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,678 | ₩17,692 | ₩17,611 | ₩17,678 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,504 | ₩17,678 | ₩17,504 | ₩17,611 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,719 | ₩17,746 | ₩17,518 | ₩17,598 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,678 | ₩17,719 | ₩17,625 | ₩17,719 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,705 | ₩17,705 | ₩17,585 | ₩17,611 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,732 | ₩17,746 | ₩17,665 | ₩17,705 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,772 | ₩17,772 | ₩17,664 | ₩17,732 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,759 | ₩17,799 | ₩17,705 | ₩17,732 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,772 | ₩17,905 | ₩17,652 | ₩17,759 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,759 | ₩17,880 | ₩17,638 | ₩17,732 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,678 | ₩17,799 | ₩17,665 | ₩17,799 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,544 | ₩17,739 | ₩17,511 | ₩17,638 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,518 | ₩17,571 | ₩17,477 | ₩17,571 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,652 | ₩17,682 | ₩17,410 | ₩17,518 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,692 | ₩17,756 | ₩17,544 | ₩17,611 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,826 | ₩17,906 | ₩17,625 | ₩17,625 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,880 | ₩17,906 | ₩17,705 | ₩17,719 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,839 | ₩17,920 | ₩17,786 | ₩17,893 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,960 | ₩18,000 | ₩17,759 | ₩17,772 | -1.05% | 18.4만 |
|---|