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 | ₩15,289 | ₩15,530 | ₩15,274 | ₩15,450 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,356 | ₩15,530 | ₩15,329 | ₩15,503 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,463 | ₩15,476 | ₩15,302 | ₩15,409 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,329 | ₩15,530 | ₩15,275 | ₩15,530 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,543 | ₩15,543 | ₩15,282 | ₩15,289 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,557 | ₩15,570 | ₩15,503 | ₩15,543 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,436 | ₩15,516 | ₩15,289 | ₩15,503 | +0.43% | 34만 |
| 2026.09.30 | ₩15,463 | ₩15,637 | ₩15,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,463 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,450 | ₩15,557 | ₩15,423 | ₩15,543 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,557 | ₩15,644 | ₩15,450 | ₩15,450 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,650 | ₩15,744 | ₩15,617 | ₩15,677 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,878 | ₩15,970 | ₩15,656 | ₩15,677 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,972 | ₩15,972 | ₩15,811 | ₩15,865 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,972 | ₩16,052 | ₩15,965 | ₩15,985 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,985 | ₩16,039 | ₩15,968 | ₩15,998 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,106 | ₩16,106 | ₩15,918 | ₩15,985 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,012 | ₩16,106 | ₩15,985 | ₩16,106 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,065 | ₩16,186 | ₩15,985 | ₩15,985 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,199 | ₩16,313 | ₩15,824 | ₩16,039 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,360 | ₩16,361 | ₩16,146 | ₩16,226 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,387 | ₩16,413 | ₩16,306 | ₩16,306 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,427 | ₩16,454 | ₩16,347 | ₩16,347 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,788 | ₩16,788 | ₩16,628 | ₩16,628 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,748 | ₩16,828 | ₩16,735 | ₩16,762 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,802 | ₩16,823 | ₩16,748 | ₩16,748 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,802 | ₩16,842 | ₩16,748 | ₩16,802 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,802 | ₩16,802 | ₩16,748 | ₩16,775 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,842 | ₩16,869 | ₩16,748 | ₩16,748 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,828 | ₩16,849 | ₩16,782 | ₩16,802 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,936 | ₩16,936 | ₩16,822 | ₩16,895 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,815 | ₩16,922 | ₩16,815 | ₩16,909 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,909 | ₩16,936 | ₩16,869 | ₩16,909 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,788 | ₩16,922 | ₩16,788 | ₩16,869 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,802 | ₩16,815 | ₩16,748 | ₩16,775 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,815 | ₩16,842 | ₩16,748 | ₩16,802 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,922 | ₩17,003 | ₩16,788 | ₩16,788 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,962 | ₩17,029 | ₩16,869 | ₩16,895 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,936 | ₩16,949 | ₩16,842 | ₩16,909 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,096 | ₩17,096 | ₩16,949 | ₩16,949 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,016 | ₩17,135 | ₩17,016 | ₩17,096 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,083 | ₩17,143 | ₩17,069 | ₩17,069 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,150 | ₩17,177 | ₩17,083 | ₩17,110 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,123 | ₩17,199 | ₩17,096 | ₩17,096 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,217 | ₩17,217 | ₩17,076 | ₩17,163 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,136 | ₩17,203 | ₩17,081 | ₩17,163 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,110 | ₩17,190 | ₩17,083 | ₩17,096 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,230 | ₩17,324 | ₩17,173 | ₩17,270 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,177 | ₩17,310 | ₩17,177 | ₩17,257 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,083 | ₩17,238 | ₩17,083 | ₩17,177 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,136 | ₩17,177 | ₩17,029 | ₩17,150 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,029 | ₩17,179 | ₩17,029 | ₩17,096 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,083 | ₩17,136 | ₩16,976 | ₩17,069 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,029 | ₩17,163 | ₩16,949 | ₩17,123 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,029 | ₩17,110 | ₩16,982 | ₩17,069 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,110 | ₩17,136 | ₩17,003 | ₩17,029 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,310 | ₩17,324 | ₩17,148 | ₩17,163 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,230 | ₩17,364 | ₩17,203 | ₩17,337 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,270 | ₩17,297 | ₩17,203 | ₩17,270 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,243 | ₩17,337 | ₩17,203 | ₩17,297 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,297 | ₩17,357 | ₩17,243 | ₩17,257 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,310 | ₩17,364 | ₩17,215 | ₩17,351 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,277 | ₩17,377 | ₩17,230 | ₩17,310 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,190 | ₩17,337 | ₩17,190 | ₩17,243 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,230 | ₩17,337 | ₩17,150 | ₩17,217 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,270 | ₩17,310 | ₩17,150 | ₩17,177 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,217 | ₩17,243 | ₩17,110 | ₩17,217 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,284 | ₩17,431 | ₩17,203 | ₩17,310 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,243 | ₩17,391 | ₩17,243 | ₩17,324 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,243 | ₩17,349 | ₩17,203 | ₩17,310 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,243 | ₩17,332 | ₩17,218 | ₩17,284 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,163 | ₩17,324 | ₩17,150 | ₩17,243 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,190 | ₩17,297 | ₩17,190 | ₩17,243 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,063 | ₩17,277 | ₩17,016 | ₩17,270 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,043 | ₩17,163 | ₩17,016 | ₩17,016 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,056 | ₩17,177 | ₩17,003 | ₩17,096 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,083 | ₩17,123 | ₩16,989 | ₩17,016 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,909 | ₩17,083 | ₩16,909 | ₩17,003 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,936 | ₩17,069 | ₩16,869 | ₩17,016 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,828 | ₩16,962 | ₩16,815 | ₩16,936 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,855 | ₩16,922 | ₩16,802 | ₩16,828 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,855 | ₩16,942 | ₩16,828 | ₩16,855 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,962 | ₩17,003 | ₩16,842 | ₩16,855 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,842 | ₩16,895 | ₩16,788 | ₩16,855 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,922 | ₩16,962 | ₩16,775 | ₩16,855 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,989 | ₩17,083 | ₩16,962 | ₩17,029 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,069 | ₩17,103 | ₩16,936 | ₩16,949 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,056 | ₩17,177 | ₩16,936 | ₩17,043 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,083 | ₩17,096 | ₩16,895 | ₩16,976 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,029 | ₩17,150 | ₩17,029 | ₩17,083 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,110 | ₩17,148 | ₩16,949 | ₩17,003 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,016 | ₩17,136 | ₩17,003 | ₩17,096 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,043 | ₩17,069 | ₩16,976 | ₩17,029 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,069 | ₩17,190 | ₩17,029 | ₩17,110 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,217 | ₩17,217 | ₩17,110 | ₩17,163 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,217 | ₩17,257 | ₩17,143 | ₩17,217 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,270 | ₩17,270 | ₩17,110 | ₩17,190 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,230 | ₩17,258 | ₩17,150 | ₩17,163 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,110 | ₩17,190 | ₩17,056 | ₩17,163 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,828 | ₩17,136 | ₩16,788 | ₩17,056 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,828 | ₩16,875 | ₩16,735 | ₩16,788 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,882 | ₩16,981 | ₩16,815 | ₩16,842 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,976 | ₩17,003 | ₩16,869 | ₩16,882 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,069 | ₩17,123 | ₩17,003 | ₩17,016 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,029 | ₩17,069 | ₩16,976 | ₩17,043 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,096 | ₩17,123 | ₩17,029 | ₩17,056 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,136 | ₩17,163 | ₩17,069 | ₩17,083 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,177 | ₩17,203 | ₩17,072 | ₩17,136 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,203 | ₩17,257 | ₩17,163 | ₩17,190 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,364 | ₩17,391 | ₩17,326 | ₩17,337 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,364 | ₩17,364 | ₩17,284 | ₩17,337 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,324 | ₩17,391 | ₩17,277 | ₩17,297 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,351 | ₩17,451 | ₩17,324 | ₩17,404 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,270 | ₩17,404 | ₩17,217 | ₩17,351 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,270 | ₩17,337 | ₩17,203 | ₩17,257 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,337 | ₩17,337 | ₩17,270 | ₩17,297 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,297 | ₩17,351 | ₩17,250 | ₩17,337 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,337 | ₩17,377 | ₩17,257 | ₩17,297 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,391 | ₩17,391 | ₩17,257 | ₩17,284 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,377 | ₩17,377 | ₩17,284 | ₩17,337 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,404 | ₩17,471 | ₩17,297 | ₩17,324 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,404 | ₩17,498 | ₩17,337 | ₩17,377 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,551 | ₩17,659 | ₩17,431 | ₩17,471 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,565 | ₩17,592 | ₩17,498 | ₩17,511 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,525 | ₩17,565 | ₩17,431 | ₩17,525 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,511 | ₩17,578 | ₩17,444 | ₩17,578 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,351 | ₩17,431 | ₩17,310 | ₩17,391 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,391 | ₩17,471 | ₩17,310 | ₩17,351 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,337 | ₩17,418 | ₩17,297 | ₩17,391 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,511 | ₩17,632 | ₩17,471 | ₩17,511 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,270 | ₩17,351 | ₩17,270 | ₩17,337 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,190 | ₩17,257 | ₩17,179 | ₩17,243 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,976 | ₩17,243 | ₩16,968 | ₩17,163 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,270 | ₩17,310 | ₩17,150 | ₩17,217 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,869 | ₩17,217 | ₩16,788 | ₩17,217 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,949 | ₩16,949 | ₩16,735 | ₩16,815 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,096 | ₩17,130 | ₩16,815 | ₩16,828 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,297 | ₩17,320 | ₩17,069 | ₩17,110 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,190 | ₩17,377 | ₩17,096 | ₩17,364 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,016 | ₩17,110 | ₩16,969 | ₩17,056 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,922 | ₩17,049 | ₩16,887 | ₩16,989 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,110 | ₩17,110 | ₩16,815 | ₩16,828 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,069 | ₩17,110 | ₩17,029 | ₩17,083 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,177 | ₩17,203 | ₩17,069 | ₩17,083 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,083 | ₩17,206 | ₩17,083 | ₩17,150 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,110 | ₩17,257 | ₩17,069 | ₩17,069 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,110 | ₩17,270 | ₩17,016 | ₩17,056 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,136 | ₩17,243 | ₩17,053 | ₩17,083 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,284 | ₩17,391 | ₩17,243 | ₩17,284 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,123 | ₩17,391 | ₩17,123 | ₩17,270 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,391 | ₩17,391 | ₩17,043 | ₩17,150 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,792 | ₩17,866 | ₩17,351 | ₩17,391 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,899 | ₩17,940 | ₩17,792 | ₩17,792 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,033 | ₩18,047 | ₩17,913 | ₩17,953 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,007 | ₩18,007 | ₩17,806 | ₩17,980 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,966 | ₩18,114 | ₩17,873 | ₩18,033 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,074 | ₩18,127 | ₩17,966 | ₩18,020 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,913 | ₩18,087 | ₩17,913 | ₩18,033 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,993 | ₩18,020 | ₩17,859 | ₩17,926 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,980 | ₩18,020 | ₩17,926 | ₩17,966 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,060 | ₩18,060 | ₩17,926 | ₩17,966 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,074 | ₩18,094 | ₩18,020 | ₩18,060 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,194 | ₩18,194 | ₩18,033 | ₩18,074 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,100 | ₩18,194 | ₩18,067 | ₩18,194 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,913 | ₩18,087 | ₩17,913 | ₩18,087 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,926 | ₩17,993 | ₩17,846 | ₩17,980 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,846 | ₩18,007 | ₩17,806 | ₩17,926 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,739 | ₩17,866 | ₩17,709 | ₩17,806 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,739 | ₩17,779 | ₩17,679 | ₩17,766 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,699 | ₩17,739 | ₩17,632 | ₩17,685 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,551 | ₩17,725 | ₩17,551 | ₩17,699 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,471 | ₩17,578 | ₩17,458 | ₩17,525 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,498 | ₩17,618 | ₩17,498 | ₩17,618 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,484 | ₩17,511 | ₩17,484 | ₩17,498 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,404 | ₩17,518 | ₩17,377 | ₩17,498 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,351 | ₩17,444 | ₩17,337 | ₩17,431 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,391 | ₩17,431 | ₩17,337 | ₩17,431 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,377 | ₩17,404 | ₩17,351 | ₩17,364 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,351 | ₩17,404 | ₩17,351 | ₩17,404 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,391 | ₩17,404 | ₩17,337 | ₩17,391 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,458 | ₩17,458 | ₩17,377 | ₩17,418 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,431 | ₩17,471 | ₩17,391 | ₩17,471 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,404 | ₩17,444 | ₩17,363 | ₩17,404 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,324 | ₩17,351 | ₩17,284 | ₩17,351 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,377 | ₩17,404 | ₩17,324 | ₩17,364 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,404 | ₩17,404 | ₩17,344 | ₩17,404 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,324 | ₩17,404 | ₩17,304 | ₩17,391 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,270 | ₩17,351 | ₩17,253 | ₩17,337 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,217 | ₩17,310 | ₩17,205 | ₩17,284 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,203 | ₩17,264 | ₩17,203 | ₩17,243 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,190 | ₩17,297 | ₩17,177 | ₩17,177 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,404 | ₩17,418 | ₩17,324 | ₩17,351 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,404 | ₩17,404 | ₩17,377 | ₩17,391 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,310 | ₩17,404 | ₩17,297 | ₩17,391 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,391 | ₩17,391 | ₩17,257 | ₩17,324 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,391 | ₩17,391 | ₩17,310 | ₩17,351 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,257 | ₩17,377 | ₩17,257 | ₩17,377 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,297 | ₩17,391 | ₩17,284 | ₩17,297 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,391 | ₩17,404 | ₩17,310 | ₩17,351 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,217 | ₩17,310 | ₩17,217 | ₩17,310 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,190 | ₩17,284 | ₩17,190 | ₩17,203 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,270 | ₩17,297 | ₩17,203 | ₩17,257 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,257 | ₩17,264 | ₩17,203 | ₩17,243 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,217 | ₩17,258 | ₩17,177 | ₩17,203 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,257 | ₩17,324 | ₩17,190 | ₩17,230 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,243 | ₩17,297 | ₩17,230 | ₩17,257 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,337 | ₩17,337 | ₩17,243 | ₩17,284 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,257 | ₩17,324 | ₩17,243 | ₩17,243 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,364 | ₩17,404 | ₩17,310 | ₩17,337 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,498 | ₩17,592 | ₩17,484 | ₩17,511 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,699 | ₩17,699 | ₩17,525 | ₩17,525 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,725 | ₩17,725 | ₩17,618 | ₩17,699 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,672 | ₩17,712 | ₩17,618 | ₩17,712 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,672 | ₩17,672 | ₩17,618 | ₩17,659 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,645 | ₩17,672 | ₩17,578 | ₩17,645 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,578 | ₩17,605 | ₩17,525 | ₩17,605 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,605 | ₩17,605 | ₩17,484 | ₩17,551 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,632 | ₩17,638 | ₩17,547 | ₩17,632 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,418 | ₩17,538 | ₩17,364 | ₩17,538 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,337 | ₩17,471 | ₩17,317 | ₩17,444 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,377 | ₩17,377 | ₩17,284 | ₩17,337 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,297 | ₩17,324 | ₩17,203 | ₩17,270 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,297 | ₩17,337 | ₩17,163 | ₩17,203 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,243 | ₩17,391 | ₩17,217 | ₩17,217 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,324 | ₩17,324 | ₩17,230 | ₩17,297 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,391 | ₩17,391 | ₩17,310 | ₩17,324 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,324 | ₩17,418 | ₩17,310 | ₩17,377 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,418 | ₩17,511 | ₩17,337 | ₩17,364 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,792 | ₩17,792 | ₩17,725 | ₩17,725 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,752 | ₩17,766 | ₩17,672 | ₩17,766 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,766 | ₩17,766 | ₩17,578 | ₩17,752 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,685 | ₩17,779 | ₩17,632 | ₩17,766 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,766 | ₩17,779 | ₩17,578 | ₩17,672 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,645 | ₩17,659 | ₩17,578 | ₩17,645 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,471 | ₩17,645 | ₩17,471 | ₩17,578 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,685 | ₩17,712 | ₩17,484 | ₩17,565 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,645 | ₩17,685 | ₩17,592 | ₩17,685 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,672 | ₩17,672 | ₩17,551 | ₩17,578 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,699 | ₩17,712 | ₩17,632 | ₩17,672 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,739 | ₩17,739 | ₩17,630 | ₩17,699 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,725 | ₩17,766 | ₩17,672 | ₩17,699 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,739 | ₩17,871 | ₩17,618 | ₩17,725 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,725 | ₩17,846 | ₩17,605 | ₩17,699 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,645 | ₩17,766 | ₩17,632 | ₩17,766 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,511 | ₩17,705 | ₩17,478 | ₩17,605 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,484 | ₩17,538 | ₩17,444 | ₩17,538 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,618 | ₩17,649 | ₩17,377 | ₩17,484 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,659 | ₩17,723 | ₩17,511 | ₩17,578 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,792 | ₩17,873 | ₩17,592 | ₩17,592 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,846 | ₩17,873 | ₩17,672 | ₩17,685 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,806 | ₩17,886 | ₩17,752 | ₩17,859 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,926 | ₩17,966 | ₩17,725 | ₩17,739 | -1.05% | 18.4만 |
|---|