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 | ₩15,274 | ₩15,515 | ₩15,260 | ₩15,435 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,341 | ₩15,515 | ₩15,314 | ₩15,488 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,448 | ₩15,462 | ₩15,288 | ₩15,395 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,314 | ₩15,515 | ₩15,261 | ₩15,515 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,528 | ₩15,528 | ₩15,268 | ₩15,274 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,542 | ₩15,555 | ₩15,488 | ₩15,528 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,421 | ₩15,502 | ₩15,274 | ₩15,488 | +0.43% | 34만 |
| 2026.09.30 | ₩15,448 | ₩15,622 | ₩15,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,448 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,435 | ₩15,542 | ₩15,408 | ₩15,528 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,542 | ₩15,629 | ₩15,435 | ₩15,435 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,635 | ₩15,729 | ₩15,602 | ₩15,662 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,863 | ₩15,955 | ₩15,641 | ₩15,662 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,956 | ₩15,956 | ₩15,796 | ₩15,849 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,956 | ₩16,037 | ₩15,950 | ₩15,970 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,970 | ₩16,023 | ₩15,952 | ₩15,983 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,090 | ₩16,090 | ₩15,903 | ₩15,970 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩15,997 | ₩16,090 | ₩15,970 | ₩16,090 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,050 | ₩16,170 | ₩15,970 | ₩15,970 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,184 | ₩16,297 | ₩15,809 | ₩16,023 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,344 | ₩16,346 | ₩16,130 | ₩16,210 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,371 | ₩16,398 | ₩16,291 | ₩16,291 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,411 | ₩16,438 | ₩16,331 | ₩16,331 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,772 | ₩16,772 | ₩16,612 | ₩16,612 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,732 | ₩16,812 | ₩16,719 | ₩16,746 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,786 | ₩16,807 | ₩16,732 | ₩16,732 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,786 | ₩16,826 | ₩16,732 | ₩16,786 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,786 | ₩16,786 | ₩16,732 | ₩16,759 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,826 | ₩16,853 | ₩16,732 | ₩16,732 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,812 | ₩16,832 | ₩16,766 | ₩16,786 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,919 | ₩16,919 | ₩16,806 | ₩16,879 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,799 | ₩16,906 | ₩16,799 | ₩16,893 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,893 | ₩16,919 | ₩16,853 | ₩16,893 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,772 | ₩16,906 | ₩16,772 | ₩16,853 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,786 | ₩16,799 | ₩16,732 | ₩16,759 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,799 | ₩16,826 | ₩16,732 | ₩16,786 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,906 | ₩16,986 | ₩16,772 | ₩16,772 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,946 | ₩17,013 | ₩16,853 | ₩16,879 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,919 | ₩16,933 | ₩16,826 | ₩16,893 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,080 | ₩17,080 | ₩16,933 | ₩16,933 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,000 | ₩17,119 | ₩17,000 | ₩17,080 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,067 | ₩17,127 | ₩17,053 | ₩17,053 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,133 | ₩17,160 | ₩17,067 | ₩17,093 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,107 | ₩17,183 | ₩17,080 | ₩17,080 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,200 | ₩17,200 | ₩17,060 | ₩17,147 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,120 | ₩17,187 | ₩17,065 | ₩17,147 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,093 | ₩17,174 | ₩17,067 | ₩17,080 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,214 | ₩17,307 | ₩17,156 | ₩17,254 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,160 | ₩17,294 | ₩17,160 | ₩17,240 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,067 | ₩17,222 | ₩17,067 | ₩17,160 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,120 | ₩17,160 | ₩17,013 | ₩17,133 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,013 | ₩17,163 | ₩17,013 | ₩17,080 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,067 | ₩17,120 | ₩16,960 | ₩17,053 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,013 | ₩17,147 | ₩16,933 | ₩17,107 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,013 | ₩17,093 | ₩16,966 | ₩17,053 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,093 | ₩17,120 | ₩16,986 | ₩17,013 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,294 | ₩17,307 | ₩17,132 | ₩17,147 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,214 | ₩17,347 | ₩17,187 | ₩17,321 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,254 | ₩17,281 | ₩17,187 | ₩17,254 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,227 | ₩17,321 | ₩17,187 | ₩17,281 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,281 | ₩17,341 | ₩17,227 | ₩17,240 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,294 | ₩17,347 | ₩17,199 | ₩17,334 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,260 | ₩17,361 | ₩17,214 | ₩17,294 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,174 | ₩17,321 | ₩17,174 | ₩17,227 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,214 | ₩17,321 | ₩17,133 | ₩17,200 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,254 | ₩17,294 | ₩17,133 | ₩17,160 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,200 | ₩17,227 | ₩17,093 | ₩17,200 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,267 | ₩17,414 | ₩17,187 | ₩17,294 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,227 | ₩17,374 | ₩17,227 | ₩17,307 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,227 | ₩17,333 | ₩17,187 | ₩17,294 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,227 | ₩17,315 | ₩17,202 | ₩17,267 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,147 | ₩17,307 | ₩17,133 | ₩17,227 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,174 | ₩17,281 | ₩17,174 | ₩17,227 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,046 | ₩17,260 | ₩17,000 | ₩17,254 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,026 | ₩17,147 | ₩17,000 | ₩17,000 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,040 | ₩17,160 | ₩16,986 | ₩17,080 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,067 | ₩17,107 | ₩16,973 | ₩17,000 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,893 | ₩17,067 | ₩16,893 | ₩16,986 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,919 | ₩17,053 | ₩16,853 | ₩17,000 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,812 | ₩16,946 | ₩16,799 | ₩16,919 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,839 | ₩16,906 | ₩16,786 | ₩16,812 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,839 | ₩16,926 | ₩16,812 | ₩16,839 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,946 | ₩16,986 | ₩16,826 | ₩16,839 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,826 | ₩16,879 | ₩16,772 | ₩16,839 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,906 | ₩16,946 | ₩16,759 | ₩16,839 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,973 | ₩17,067 | ₩16,946 | ₩17,013 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,053 | ₩17,087 | ₩16,919 | ₩16,933 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,040 | ₩17,160 | ₩16,919 | ₩17,026 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,067 | ₩17,080 | ₩16,879 | ₩16,960 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,013 | ₩17,133 | ₩17,013 | ₩17,067 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,093 | ₩17,132 | ₩16,933 | ₩16,986 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,000 | ₩17,120 | ₩16,986 | ₩17,080 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,026 | ₩17,053 | ₩16,960 | ₩17,013 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,053 | ₩17,174 | ₩17,013 | ₩17,093 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,200 | ₩17,200 | ₩17,093 | ₩17,147 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,200 | ₩17,240 | ₩17,127 | ₩17,200 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,254 | ₩17,254 | ₩17,093 | ₩17,174 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,214 | ₩17,242 | ₩17,133 | ₩17,147 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,093 | ₩17,174 | ₩17,040 | ₩17,147 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,812 | ₩17,120 | ₩16,772 | ₩17,040 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,812 | ₩16,859 | ₩16,719 | ₩16,772 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,866 | ₩16,965 | ₩16,799 | ₩16,826 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,960 | ₩16,986 | ₩16,853 | ₩16,866 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,053 | ₩17,107 | ₩16,986 | ₩17,000 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,013 | ₩17,053 | ₩16,960 | ₩17,026 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,080 | ₩17,107 | ₩17,013 | ₩17,040 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,120 | ₩17,147 | ₩17,053 | ₩17,067 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,160 | ₩17,187 | ₩17,056 | ₩17,120 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,187 | ₩17,240 | ₩17,147 | ₩17,174 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,347 | ₩17,374 | ₩17,310 | ₩17,321 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,347 | ₩17,347 | ₩17,267 | ₩17,321 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,307 | ₩17,374 | ₩17,260 | ₩17,281 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,334 | ₩17,434 | ₩17,307 | ₩17,388 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,254 | ₩17,388 | ₩17,200 | ₩17,334 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,254 | ₩17,321 | ₩17,187 | ₩17,240 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,321 | ₩17,321 | ₩17,254 | ₩17,281 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,281 | ₩17,334 | ₩17,234 | ₩17,321 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,321 | ₩17,361 | ₩17,240 | ₩17,281 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,374 | ₩17,374 | ₩17,240 | ₩17,267 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,361 | ₩17,361 | ₩17,267 | ₩17,321 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,388 | ₩17,454 | ₩17,281 | ₩17,307 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,388 | ₩17,481 | ₩17,321 | ₩17,361 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,535 | ₩17,642 | ₩17,414 | ₩17,454 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,548 | ₩17,575 | ₩17,481 | ₩17,494 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,508 | ₩17,548 | ₩17,414 | ₩17,508 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,494 | ₩17,561 | ₩17,428 | ₩17,561 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,334 | ₩17,414 | ₩17,294 | ₩17,374 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,374 | ₩17,454 | ₩17,294 | ₩17,334 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,321 | ₩17,401 | ₩17,281 | ₩17,374 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,494 | ₩17,615 | ₩17,454 | ₩17,494 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,254 | ₩17,334 | ₩17,254 | ₩17,321 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,174 | ₩17,240 | ₩17,163 | ₩17,227 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,960 | ₩17,227 | ₩16,951 | ₩17,147 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,254 | ₩17,294 | ₩17,133 | ₩17,200 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,853 | ₩17,200 | ₩16,772 | ₩17,200 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,933 | ₩16,933 | ₩16,719 | ₩16,799 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,080 | ₩17,113 | ₩16,799 | ₩16,812 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,281 | ₩17,303 | ₩17,053 | ₩17,093 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,174 | ₩17,361 | ₩17,080 | ₩17,347 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,000 | ₩17,093 | ₩16,953 | ₩17,040 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,906 | ₩17,033 | ₩16,871 | ₩16,973 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,093 | ₩17,093 | ₩16,799 | ₩16,812 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,053 | ₩17,093 | ₩17,013 | ₩17,067 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,160 | ₩17,187 | ₩17,053 | ₩17,067 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,067 | ₩17,190 | ₩17,067 | ₩17,133 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,093 | ₩17,240 | ₩17,053 | ₩17,053 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,093 | ₩17,254 | ₩17,000 | ₩17,040 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,120 | ₩17,227 | ₩17,037 | ₩17,067 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,267 | ₩17,374 | ₩17,227 | ₩17,267 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,107 | ₩17,374 | ₩17,107 | ₩17,254 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,374 | ₩17,374 | ₩17,026 | ₩17,133 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,775 | ₩17,849 | ₩17,334 | ₩17,374 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,882 | ₩17,922 | ₩17,775 | ₩17,775 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,016 | ₩18,029 | ₩17,896 | ₩17,936 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩17,989 | ₩17,989 | ₩17,789 | ₩17,963 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,949 | ₩18,096 | ₩17,856 | ₩18,016 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,056 | ₩18,110 | ₩17,949 | ₩18,003 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,896 | ₩18,070 | ₩17,896 | ₩18,016 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,976 | ₩18,003 | ₩17,842 | ₩17,909 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,963 | ₩18,003 | ₩17,909 | ₩17,949 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,043 | ₩18,043 | ₩17,909 | ₩17,949 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,056 | ₩18,076 | ₩18,003 | ₩18,043 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,177 | ₩18,177 | ₩18,016 | ₩18,056 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,083 | ₩18,177 | ₩18,050 | ₩18,177 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,896 | ₩18,070 | ₩17,896 | ₩18,070 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,909 | ₩17,976 | ₩17,829 | ₩17,963 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,829 | ₩17,989 | ₩17,789 | ₩17,909 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,722 | ₩17,849 | ₩17,692 | ₩17,789 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,722 | ₩17,762 | ₩17,662 | ₩17,749 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,682 | ₩17,722 | ₩17,615 | ₩17,668 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,535 | ₩17,708 | ₩17,535 | ₩17,682 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,454 | ₩17,561 | ₩17,441 | ₩17,508 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,481 | ₩17,601 | ₩17,481 | ₩17,601 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,468 | ₩17,494 | ₩17,468 | ₩17,481 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,388 | ₩17,501 | ₩17,361 | ₩17,481 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,334 | ₩17,428 | ₩17,321 | ₩17,414 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,374 | ₩17,414 | ₩17,321 | ₩17,414 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,361 | ₩17,388 | ₩17,334 | ₩17,347 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,334 | ₩17,388 | ₩17,334 | ₩17,388 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,374 | ₩17,388 | ₩17,321 | ₩17,374 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,441 | ₩17,441 | ₩17,361 | ₩17,401 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,414 | ₩17,454 | ₩17,374 | ₩17,454 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,388 | ₩17,428 | ₩17,346 | ₩17,388 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,307 | ₩17,334 | ₩17,267 | ₩17,334 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,361 | ₩17,388 | ₩17,307 | ₩17,347 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,388 | ₩17,388 | ₩17,327 | ₩17,388 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,307 | ₩17,388 | ₩17,287 | ₩17,374 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,254 | ₩17,334 | ₩17,236 | ₩17,321 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,200 | ₩17,294 | ₩17,188 | ₩17,267 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,187 | ₩17,247 | ₩17,187 | ₩17,227 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,174 | ₩17,281 | ₩17,160 | ₩17,160 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,388 | ₩17,401 | ₩17,307 | ₩17,334 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,388 | ₩17,388 | ₩17,361 | ₩17,374 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,294 | ₩17,388 | ₩17,281 | ₩17,374 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,374 | ₩17,374 | ₩17,240 | ₩17,307 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,374 | ₩17,374 | ₩17,294 | ₩17,334 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,240 | ₩17,361 | ₩17,240 | ₩17,361 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,281 | ₩17,374 | ₩17,267 | ₩17,281 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,374 | ₩17,388 | ₩17,294 | ₩17,334 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,200 | ₩17,294 | ₩17,200 | ₩17,294 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,174 | ₩17,267 | ₩17,174 | ₩17,187 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,254 | ₩17,281 | ₩17,187 | ₩17,240 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,240 | ₩17,247 | ₩17,187 | ₩17,227 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,200 | ₩17,242 | ₩17,160 | ₩17,187 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,240 | ₩17,307 | ₩17,174 | ₩17,214 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,227 | ₩17,281 | ₩17,214 | ₩17,240 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,321 | ₩17,321 | ₩17,227 | ₩17,267 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,240 | ₩17,307 | ₩17,227 | ₩17,227 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,347 | ₩17,388 | ₩17,294 | ₩17,321 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,481 | ₩17,575 | ₩17,468 | ₩17,494 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,682 | ₩17,682 | ₩17,508 | ₩17,508 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,708 | ₩17,708 | ₩17,601 | ₩17,682 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,655 | ₩17,695 | ₩17,601 | ₩17,695 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,655 | ₩17,655 | ₩17,601 | ₩17,642 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,628 | ₩17,655 | ₩17,561 | ₩17,628 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,561 | ₩17,588 | ₩17,508 | ₩17,588 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,588 | ₩17,588 | ₩17,468 | ₩17,535 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,615 | ₩17,622 | ₩17,531 | ₩17,615 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,401 | ₩17,521 | ₩17,347 | ₩17,521 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,321 | ₩17,454 | ₩17,301 | ₩17,428 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,361 | ₩17,361 | ₩17,267 | ₩17,321 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,281 | ₩17,307 | ₩17,187 | ₩17,254 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,281 | ₩17,321 | ₩17,147 | ₩17,187 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,227 | ₩17,374 | ₩17,200 | ₩17,200 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,307 | ₩17,307 | ₩17,214 | ₩17,281 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,374 | ₩17,374 | ₩17,294 | ₩17,307 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,307 | ₩17,401 | ₩17,294 | ₩17,361 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,401 | ₩17,494 | ₩17,321 | ₩17,347 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,775 | ₩17,775 | ₩17,708 | ₩17,708 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,735 | ₩17,749 | ₩17,655 | ₩17,749 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,749 | ₩17,749 | ₩17,561 | ₩17,735 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,668 | ₩17,762 | ₩17,615 | ₩17,749 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,749 | ₩17,762 | ₩17,561 | ₩17,655 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,628 | ₩17,642 | ₩17,561 | ₩17,628 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,454 | ₩17,628 | ₩17,454 | ₩17,561 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,668 | ₩17,695 | ₩17,468 | ₩17,548 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,628 | ₩17,668 | ₩17,575 | ₩17,668 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,655 | ₩17,655 | ₩17,535 | ₩17,561 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,682 | ₩17,695 | ₩17,615 | ₩17,655 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,722 | ₩17,722 | ₩17,614 | ₩17,682 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,708 | ₩17,749 | ₩17,655 | ₩17,682 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,722 | ₩17,854 | ₩17,601 | ₩17,708 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,708 | ₩17,829 | ₩17,588 | ₩17,682 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,628 | ₩17,749 | ₩17,615 | ₩17,749 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,494 | ₩17,688 | ₩17,461 | ₩17,588 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,468 | ₩17,521 | ₩17,428 | ₩17,521 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,601 | ₩17,632 | ₩17,361 | ₩17,468 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,642 | ₩17,706 | ₩17,494 | ₩17,561 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,775 | ₩17,856 | ₩17,575 | ₩17,575 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,829 | ₩17,856 | ₩17,655 | ₩17,668 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,789 | ₩17,869 | ₩17,735 | ₩17,842 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,909 | ₩17,949 | ₩17,708 | ₩17,722 | -1.05% | 18.4만 |
|---|