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 | ₩15,321 | ₩15,562 | ₩15,306 | ₩15,482 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,388 | ₩15,562 | ₩15,361 | ₩15,535 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,495 | ₩15,509 | ₩15,334 | ₩15,441 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,361 | ₩15,562 | ₩15,307 | ₩15,562 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,576 | ₩15,576 | ₩15,314 | ₩15,321 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,589 | ₩15,602 | ₩15,535 | ₩15,576 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,468 | ₩15,549 | ₩15,321 | ₩15,535 | +0.43% | 34만 |
| 2026.09.30 | ₩15,495 | ₩15,670 | ₩15,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,495 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,482 | ₩15,589 | ₩15,455 | ₩15,576 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,589 | ₩15,676 | ₩15,482 | ₩15,482 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,683 | ₩15,777 | ₩15,649 | ₩15,710 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,911 | ₩16,004 | ₩15,688 | ₩15,710 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩16,005 | ₩16,005 | ₩15,844 | ₩15,898 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩16,005 | ₩16,085 | ₩15,998 | ₩16,018 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩16,018 | ₩16,072 | ₩16,001 | ₩16,032 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,139 | ₩16,139 | ₩15,951 | ₩16,018 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,045 | ₩16,139 | ₩16,018 | ₩16,139 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,099 | ₩16,220 | ₩16,018 | ₩16,018 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,233 | ₩16,347 | ₩15,857 | ₩16,072 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,394 | ₩16,395 | ₩16,179 | ₩16,260 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,421 | ₩16,448 | ₩16,340 | ₩16,340 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,461 | ₩16,488 | ₩16,381 | ₩16,381 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,823 | ₩16,823 | ₩16,662 | ₩16,662 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,783 | ₩16,864 | ₩16,770 | ₩16,796 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,837 | ₩16,858 | ₩16,783 | ₩16,783 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,837 | ₩16,877 | ₩16,783 | ₩16,837 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,837 | ₩16,837 | ₩16,783 | ₩16,810 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,877 | ₩16,904 | ₩16,783 | ₩16,783 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,864 | ₩16,884 | ₩16,817 | ₩16,837 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,971 | ₩16,971 | ₩16,857 | ₩16,931 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,850 | ₩16,957 | ₩16,850 | ₩16,944 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,944 | ₩16,971 | ₩16,904 | ₩16,944 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,823 | ₩16,957 | ₩16,823 | ₩16,904 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,837 | ₩16,850 | ₩16,783 | ₩16,810 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,850 | ₩16,877 | ₩16,783 | ₩16,837 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,957 | ₩17,038 | ₩16,823 | ₩16,823 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,998 | ₩17,065 | ₩16,904 | ₩16,931 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,971 | ₩16,984 | ₩16,877 | ₩16,944 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,132 | ₩17,132 | ₩16,984 | ₩16,984 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,051 | ₩17,171 | ₩17,051 | ₩17,132 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,118 | ₩17,179 | ₩17,105 | ₩17,105 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,186 | ₩17,212 | ₩17,118 | ₩17,145 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,159 | ₩17,235 | ₩17,132 | ₩17,132 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,253 | ₩17,253 | ₩17,112 | ₩17,199 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,172 | ₩17,239 | ₩17,117 | ₩17,199 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,145 | ₩17,226 | ₩17,118 | ₩17,132 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,266 | ₩17,360 | ₩17,208 | ₩17,306 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,212 | ₩17,347 | ₩17,212 | ₩17,293 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,118 | ₩17,274 | ₩17,118 | ₩17,212 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,172 | ₩17,212 | ₩17,065 | ₩17,186 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,065 | ₩17,215 | ₩17,065 | ₩17,132 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,118 | ₩17,172 | ₩17,011 | ₩17,105 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,065 | ₩17,199 | ₩16,984 | ₩17,159 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,065 | ₩17,145 | ₩17,018 | ₩17,105 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,145 | ₩17,172 | ₩17,038 | ₩17,065 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,347 | ₩17,360 | ₩17,184 | ₩17,199 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,266 | ₩17,400 | ₩17,239 | ₩17,373 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,306 | ₩17,333 | ₩17,239 | ₩17,306 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,279 | ₩17,373 | ₩17,239 | ₩17,333 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,333 | ₩17,393 | ₩17,279 | ₩17,293 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,347 | ₩17,400 | ₩17,251 | ₩17,387 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,313 | ₩17,414 | ₩17,266 | ₩17,347 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,226 | ₩17,373 | ₩17,226 | ₩17,279 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,266 | ₩17,373 | ₩17,186 | ₩17,253 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,306 | ₩17,347 | ₩17,186 | ₩17,212 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,253 | ₩17,279 | ₩17,145 | ₩17,253 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,320 | ₩17,467 | ₩17,239 | ₩17,347 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,279 | ₩17,427 | ₩17,279 | ₩17,360 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,279 | ₩17,385 | ₩17,239 | ₩17,347 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,279 | ₩17,368 | ₩17,254 | ₩17,320 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,199 | ₩17,360 | ₩17,186 | ₩17,279 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,226 | ₩17,333 | ₩17,226 | ₩17,279 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,098 | ₩17,313 | ₩17,051 | ₩17,306 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,078 | ₩17,199 | ₩17,051 | ₩17,051 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,092 | ₩17,212 | ₩17,038 | ₩17,132 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,118 | ₩17,159 | ₩17,025 | ₩17,051 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,944 | ₩17,118 | ₩16,944 | ₩17,038 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,971 | ₩17,105 | ₩16,904 | ₩17,051 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,864 | ₩16,998 | ₩16,850 | ₩16,971 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,890 | ₩16,957 | ₩16,837 | ₩16,864 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,890 | ₩16,978 | ₩16,864 | ₩16,890 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,998 | ₩17,038 | ₩16,877 | ₩16,890 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,877 | ₩16,931 | ₩16,823 | ₩16,890 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,957 | ₩16,998 | ₩16,810 | ₩16,890 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩17,025 | ₩17,118 | ₩16,998 | ₩17,065 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,105 | ₩17,139 | ₩16,971 | ₩16,984 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,092 | ₩17,212 | ₩16,971 | ₩17,078 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,118 | ₩17,132 | ₩16,931 | ₩17,011 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,065 | ₩17,186 | ₩17,065 | ₩17,118 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,145 | ₩17,184 | ₩16,984 | ₩17,038 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,051 | ₩17,172 | ₩17,038 | ₩17,132 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,078 | ₩17,105 | ₩17,011 | ₩17,065 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,105 | ₩17,226 | ₩17,065 | ₩17,145 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,253 | ₩17,253 | ₩17,145 | ₩17,199 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,253 | ₩17,293 | ₩17,179 | ₩17,253 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,306 | ₩17,306 | ₩17,145 | ₩17,226 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,266 | ₩17,294 | ₩17,186 | ₩17,199 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,145 | ₩17,226 | ₩17,092 | ₩17,199 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,864 | ₩17,172 | ₩16,823 | ₩17,092 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,864 | ₩16,910 | ₩16,770 | ₩16,823 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,917 | ₩17,016 | ₩16,850 | ₩16,877 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩17,011 | ₩17,038 | ₩16,904 | ₩16,917 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,105 | ₩17,159 | ₩17,038 | ₩17,051 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,065 | ₩17,105 | ₩17,011 | ₩17,078 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,132 | ₩17,159 | ₩17,065 | ₩17,092 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,172 | ₩17,199 | ₩17,105 | ₩17,118 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,212 | ₩17,239 | ₩17,108 | ₩17,172 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,239 | ₩17,293 | ₩17,199 | ₩17,226 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,400 | ₩17,427 | ₩17,363 | ₩17,373 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,400 | ₩17,400 | ₩17,320 | ₩17,373 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,360 | ₩17,427 | ₩17,313 | ₩17,333 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,387 | ₩17,487 | ₩17,360 | ₩17,440 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,306 | ₩17,440 | ₩17,253 | ₩17,387 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,306 | ₩17,373 | ₩17,239 | ₩17,293 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,373 | ₩17,373 | ₩17,306 | ₩17,333 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,333 | ₩17,387 | ₩17,286 | ₩17,373 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,373 | ₩17,414 | ₩17,293 | ₩17,333 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,427 | ₩17,427 | ₩17,293 | ₩17,320 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,414 | ₩17,414 | ₩17,320 | ₩17,373 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,440 | ₩17,507 | ₩17,333 | ₩17,360 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,440 | ₩17,534 | ₩17,373 | ₩17,414 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,588 | ₩17,695 | ₩17,467 | ₩17,507 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,601 | ₩17,628 | ₩17,534 | ₩17,548 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,561 | ₩17,601 | ₩17,467 | ₩17,561 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,548 | ₩17,615 | ₩17,481 | ₩17,615 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,387 | ₩17,467 | ₩17,347 | ₩17,427 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,427 | ₩17,507 | ₩17,347 | ₩17,387 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,373 | ₩17,454 | ₩17,333 | ₩17,427 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,548 | ₩17,668 | ₩17,507 | ₩17,548 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,306 | ₩17,387 | ₩17,306 | ₩17,373 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,226 | ₩17,293 | ₩17,215 | ₩17,279 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩17,011 | ₩17,279 | ₩17,003 | ₩17,199 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,306 | ₩17,347 | ₩17,186 | ₩17,253 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,904 | ₩17,253 | ₩16,823 | ₩17,253 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,984 | ₩16,984 | ₩16,770 | ₩16,850 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,132 | ₩17,165 | ₩16,850 | ₩16,864 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,333 | ₩17,356 | ₩17,105 | ₩17,145 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,226 | ₩17,414 | ₩17,132 | ₩17,400 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,051 | ₩17,145 | ₩17,004 | ₩17,092 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,957 | ₩17,085 | ₩16,923 | ₩17,025 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,145 | ₩17,145 | ₩16,850 | ₩16,864 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,105 | ₩17,145 | ₩17,065 | ₩17,118 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,212 | ₩17,239 | ₩17,105 | ₩17,118 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,118 | ₩17,242 | ₩17,118 | ₩17,186 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,145 | ₩17,293 | ₩17,105 | ₩17,105 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,145 | ₩17,306 | ₩17,051 | ₩17,092 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,172 | ₩17,279 | ₩17,089 | ₩17,118 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,320 | ₩17,427 | ₩17,279 | ₩17,320 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,159 | ₩17,427 | ₩17,159 | ₩17,306 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,427 | ₩17,427 | ₩17,078 | ₩17,186 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,829 | ₩17,903 | ₩17,387 | ₩17,427 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,937 | ₩17,977 | ₩17,829 | ₩17,829 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,071 | ₩18,084 | ₩17,950 | ₩17,990 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,044 | ₩18,044 | ₩17,843 | ₩18,017 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩18,004 | ₩18,151 | ₩17,910 | ₩18,071 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,111 | ₩18,165 | ₩18,004 | ₩18,058 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,950 | ₩18,125 | ₩17,950 | ₩18,071 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩18,031 | ₩18,058 | ₩17,897 | ₩17,964 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩18,017 | ₩18,058 | ₩17,964 | ₩18,004 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,098 | ₩18,098 | ₩17,964 | ₩18,004 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,111 | ₩18,131 | ₩18,058 | ₩18,098 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,232 | ₩18,232 | ₩18,071 | ₩18,111 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,138 | ₩18,232 | ₩18,104 | ₩18,232 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,950 | ₩18,125 | ₩17,950 | ₩18,125 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,964 | ₩18,031 | ₩17,883 | ₩18,017 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,883 | ₩18,044 | ₩17,843 | ₩17,964 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,776 | ₩17,903 | ₩17,746 | ₩17,843 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,776 | ₩17,816 | ₩17,715 | ₩17,803 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,736 | ₩17,776 | ₩17,668 | ₩17,722 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,588 | ₩17,762 | ₩17,588 | ₩17,736 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,507 | ₩17,615 | ₩17,494 | ₩17,561 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,534 | ₩17,655 | ₩17,534 | ₩17,655 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,521 | ₩17,548 | ₩17,521 | ₩17,534 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,440 | ₩17,554 | ₩17,414 | ₩17,534 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,387 | ₩17,481 | ₩17,373 | ₩17,467 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,427 | ₩17,467 | ₩17,373 | ₩17,467 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,414 | ₩17,440 | ₩17,387 | ₩17,400 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,387 | ₩17,440 | ₩17,387 | ₩17,440 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,427 | ₩17,440 | ₩17,373 | ₩17,427 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,494 | ₩17,494 | ₩17,414 | ₩17,454 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,467 | ₩17,507 | ₩17,427 | ₩17,507 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,440 | ₩17,481 | ₩17,399 | ₩17,440 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,360 | ₩17,387 | ₩17,320 | ₩17,387 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,414 | ₩17,440 | ₩17,360 | ₩17,400 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,440 | ₩17,440 | ₩17,380 | ₩17,440 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,360 | ₩17,440 | ₩17,340 | ₩17,427 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,306 | ₩17,387 | ₩17,289 | ₩17,373 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,253 | ₩17,347 | ₩17,241 | ₩17,320 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,239 | ₩17,300 | ₩17,239 | ₩17,279 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,226 | ₩17,333 | ₩17,212 | ₩17,212 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,440 | ₩17,454 | ₩17,360 | ₩17,387 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,440 | ₩17,440 | ₩17,414 | ₩17,427 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,347 | ₩17,440 | ₩17,333 | ₩17,427 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,427 | ₩17,427 | ₩17,293 | ₩17,360 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,427 | ₩17,427 | ₩17,347 | ₩17,387 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,293 | ₩17,414 | ₩17,293 | ₩17,414 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,333 | ₩17,427 | ₩17,320 | ₩17,333 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,427 | ₩17,440 | ₩17,347 | ₩17,387 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,253 | ₩17,347 | ₩17,253 | ₩17,347 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,226 | ₩17,320 | ₩17,226 | ₩17,239 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,306 | ₩17,333 | ₩17,239 | ₩17,293 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,293 | ₩17,300 | ₩17,239 | ₩17,279 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,253 | ₩17,294 | ₩17,212 | ₩17,239 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,293 | ₩17,360 | ₩17,226 | ₩17,266 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,279 | ₩17,333 | ₩17,266 | ₩17,293 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,373 | ₩17,373 | ₩17,279 | ₩17,320 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,293 | ₩17,360 | ₩17,279 | ₩17,279 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,400 | ₩17,440 | ₩17,347 | ₩17,373 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,534 | ₩17,628 | ₩17,521 | ₩17,548 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,736 | ₩17,736 | ₩17,561 | ₩17,561 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,762 | ₩17,762 | ₩17,655 | ₩17,736 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,709 | ₩17,749 | ₩17,655 | ₩17,749 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,709 | ₩17,709 | ₩17,655 | ₩17,695 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,682 | ₩17,709 | ₩17,615 | ₩17,682 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,615 | ₩17,642 | ₩17,561 | ₩17,642 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,642 | ₩17,642 | ₩17,521 | ₩17,588 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,668 | ₩17,675 | ₩17,584 | ₩17,668 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,454 | ₩17,575 | ₩17,400 | ₩17,575 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,373 | ₩17,507 | ₩17,353 | ₩17,481 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,414 | ₩17,414 | ₩17,320 | ₩17,373 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,333 | ₩17,360 | ₩17,239 | ₩17,306 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,333 | ₩17,373 | ₩17,199 | ₩17,239 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,279 | ₩17,427 | ₩17,253 | ₩17,253 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,360 | ₩17,360 | ₩17,266 | ₩17,333 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,427 | ₩17,427 | ₩17,347 | ₩17,360 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,360 | ₩17,454 | ₩17,347 | ₩17,414 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,454 | ₩17,548 | ₩17,373 | ₩17,400 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,829 | ₩17,829 | ₩17,762 | ₩17,762 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,789 | ₩17,803 | ₩17,709 | ₩17,803 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,803 | ₩17,803 | ₩17,615 | ₩17,789 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,722 | ₩17,816 | ₩17,668 | ₩17,803 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,803 | ₩17,816 | ₩17,615 | ₩17,709 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,682 | ₩17,695 | ₩17,615 | ₩17,682 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,507 | ₩17,682 | ₩17,507 | ₩17,615 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,722 | ₩17,749 | ₩17,521 | ₩17,601 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,682 | ₩17,722 | ₩17,628 | ₩17,722 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,709 | ₩17,709 | ₩17,588 | ₩17,615 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,736 | ₩17,749 | ₩17,668 | ₩17,709 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,776 | ₩17,776 | ₩17,667 | ₩17,736 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,762 | ₩17,803 | ₩17,709 | ₩17,736 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,776 | ₩17,909 | ₩17,655 | ₩17,762 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,762 | ₩17,883 | ₩17,642 | ₩17,736 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,682 | ₩17,803 | ₩17,668 | ₩17,803 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,548 | ₩17,742 | ₩17,514 | ₩17,642 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,521 | ₩17,575 | ₩17,481 | ₩17,575 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,655 | ₩17,686 | ₩17,414 | ₩17,521 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,695 | ₩17,760 | ₩17,548 | ₩17,615 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,829 | ₩17,910 | ₩17,628 | ₩17,628 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,883 | ₩17,910 | ₩17,709 | ₩17,722 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,843 | ₩17,923 | ₩17,789 | ₩17,897 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,964 | ₩18,004 | ₩17,762 | ₩17,776 | -1.05% | 18.4만 |
|---|