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 | ₩15,316 | ₩15,557 | ₩15,301 | ₩15,477 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,383 | ₩15,557 | ₩15,356 | ₩15,530 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,490 | ₩15,504 | ₩15,329 | ₩15,437 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,356 | ₩15,557 | ₩15,302 | ₩15,557 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,571 | ₩15,571 | ₩15,309 | ₩15,316 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,584 | ₩15,597 | ₩15,530 | ₩15,571 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,463 | ₩15,544 | ₩15,316 | ₩15,530 | +0.43% | 34만 |
| 2026.09.30 | ₩15,490 | ₩15,665 | ₩15,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,490 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,477 | ₩15,584 | ₩15,450 | ₩15,571 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,584 | ₩15,671 | ₩15,477 | ₩15,477 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,678 | ₩15,772 | ₩15,644 | ₩15,705 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,906 | ₩15,998 | ₩15,683 | ₩15,705 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩16,000 | ₩16,000 | ₩15,839 | ₩15,893 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩16,000 | ₩16,080 | ₩15,993 | ₩16,013 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩16,013 | ₩16,067 | ₩15,996 | ₩16,027 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,134 | ₩16,134 | ₩15,946 | ₩16,013 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,040 | ₩16,134 | ₩16,013 | ₩16,134 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,094 | ₩16,214 | ₩16,013 | ₩16,013 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,228 | ₩16,342 | ₩15,852 | ₩16,067 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,389 | ₩16,390 | ₩16,174 | ₩16,255 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,416 | ₩16,442 | ₩16,335 | ₩16,335 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,456 | ₩16,483 | ₩16,375 | ₩16,375 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,818 | ₩16,818 | ₩16,657 | ₩16,657 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,778 | ₩16,858 | ₩16,764 | ₩16,791 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,831 | ₩16,853 | ₩16,778 | ₩16,778 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,831 | ₩16,872 | ₩16,778 | ₩16,831 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,831 | ₩16,831 | ₩16,778 | ₩16,804 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,872 | ₩16,898 | ₩16,778 | ₩16,778 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,858 | ₩16,878 | ₩16,811 | ₩16,831 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,965 | ₩16,965 | ₩16,851 | ₩16,925 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,845 | ₩16,952 | ₩16,845 | ₩16,939 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,939 | ₩16,965 | ₩16,898 | ₩16,939 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,818 | ₩16,952 | ₩16,818 | ₩16,898 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,831 | ₩16,845 | ₩16,778 | ₩16,804 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,845 | ₩16,872 | ₩16,778 | ₩16,831 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,952 | ₩17,032 | ₩16,818 | ₩16,818 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,992 | ₩17,059 | ₩16,898 | ₩16,925 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,965 | ₩16,979 | ₩16,872 | ₩16,939 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,126 | ₩17,126 | ₩16,979 | ₩16,979 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,046 | ₩17,165 | ₩17,046 | ₩17,126 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,113 | ₩17,173 | ₩17,100 | ₩17,100 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,180 | ₩17,207 | ₩17,113 | ₩17,140 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,153 | ₩17,230 | ₩17,126 | ₩17,126 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,247 | ₩17,247 | ₩17,106 | ₩17,193 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,167 | ₩17,234 | ₩17,112 | ₩17,193 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,140 | ₩17,220 | ₩17,113 | ₩17,126 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,260 | ₩17,354 | ₩17,203 | ₩17,301 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,207 | ₩17,341 | ₩17,207 | ₩17,287 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,113 | ₩17,269 | ₩17,113 | ₩17,207 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,167 | ₩17,207 | ₩17,059 | ₩17,180 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,059 | ₩17,210 | ₩17,059 | ₩17,126 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,113 | ₩17,167 | ₩17,006 | ₩17,100 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,059 | ₩17,193 | ₩16,979 | ₩17,153 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,059 | ₩17,140 | ₩17,012 | ₩17,100 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,140 | ₩17,167 | ₩17,032 | ₩17,059 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,341 | ₩17,354 | ₩17,179 | ₩17,193 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,260 | ₩17,395 | ₩17,234 | ₩17,368 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,301 | ₩17,328 | ₩17,234 | ₩17,301 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,274 | ₩17,368 | ₩17,234 | ₩17,328 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,328 | ₩17,388 | ₩17,274 | ₩17,287 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,341 | ₩17,395 | ₩17,246 | ₩17,381 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,307 | ₩17,408 | ₩17,260 | ₩17,341 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,220 | ₩17,368 | ₩17,220 | ₩17,274 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,260 | ₩17,368 | ₩17,180 | ₩17,247 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,301 | ₩17,341 | ₩17,180 | ₩17,207 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,247 | ₩17,274 | ₩17,140 | ₩17,247 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,314 | ₩17,462 | ₩17,234 | ₩17,341 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,274 | ₩17,421 | ₩17,274 | ₩17,354 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,274 | ₩17,380 | ₩17,234 | ₩17,341 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,274 | ₩17,362 | ₩17,248 | ₩17,314 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,193 | ₩17,354 | ₩17,180 | ₩17,274 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,220 | ₩17,328 | ₩17,220 | ₩17,274 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,093 | ₩17,307 | ₩17,046 | ₩17,301 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,073 | ₩17,193 | ₩17,046 | ₩17,046 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,086 | ₩17,207 | ₩17,032 | ₩17,126 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,113 | ₩17,153 | ₩17,019 | ₩17,046 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,939 | ₩17,113 | ₩16,939 | ₩17,032 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,965 | ₩17,100 | ₩16,898 | ₩17,046 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,858 | ₩16,992 | ₩16,845 | ₩16,965 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,885 | ₩16,952 | ₩16,831 | ₩16,858 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,885 | ₩16,972 | ₩16,858 | ₩16,885 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,992 | ₩17,032 | ₩16,872 | ₩16,885 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,872 | ₩16,925 | ₩16,818 | ₩16,885 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,952 | ₩16,992 | ₩16,804 | ₩16,885 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩17,019 | ₩17,113 | ₩16,992 | ₩17,059 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,100 | ₩17,133 | ₩16,965 | ₩16,979 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,086 | ₩17,207 | ₩16,965 | ₩17,073 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,113 | ₩17,126 | ₩16,925 | ₩17,006 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,059 | ₩17,180 | ₩17,059 | ₩17,113 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,140 | ₩17,179 | ₩16,979 | ₩17,032 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,046 | ₩17,167 | ₩17,032 | ₩17,126 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,073 | ₩17,100 | ₩17,006 | ₩17,059 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,100 | ₩17,220 | ₩17,059 | ₩17,140 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,247 | ₩17,247 | ₩17,140 | ₩17,193 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,247 | ₩17,287 | ₩17,173 | ₩17,247 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,301 | ₩17,301 | ₩17,140 | ₩17,220 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,260 | ₩17,289 | ₩17,180 | ₩17,193 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,140 | ₩17,220 | ₩17,086 | ₩17,193 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,858 | ₩17,167 | ₩16,818 | ₩17,086 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,858 | ₩16,905 | ₩16,764 | ₩16,818 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,912 | ₩17,011 | ₩16,845 | ₩16,872 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩17,006 | ₩17,032 | ₩16,898 | ₩16,912 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,100 | ₩17,153 | ₩17,032 | ₩17,046 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,059 | ₩17,100 | ₩17,006 | ₩17,073 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,126 | ₩17,153 | ₩17,059 | ₩17,086 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,167 | ₩17,193 | ₩17,100 | ₩17,113 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,207 | ₩17,234 | ₩17,102 | ₩17,167 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,234 | ₩17,287 | ₩17,193 | ₩17,220 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,395 | ₩17,421 | ₩17,357 | ₩17,368 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,395 | ₩17,395 | ₩17,314 | ₩17,368 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,354 | ₩17,421 | ₩17,307 | ₩17,328 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,381 | ₩17,482 | ₩17,354 | ₩17,435 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,301 | ₩17,435 | ₩17,247 | ₩17,381 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,301 | ₩17,368 | ₩17,234 | ₩17,287 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,368 | ₩17,368 | ₩17,301 | ₩17,328 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,328 | ₩17,381 | ₩17,281 | ₩17,368 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,368 | ₩17,408 | ₩17,287 | ₩17,328 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,421 | ₩17,421 | ₩17,287 | ₩17,314 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,408 | ₩17,408 | ₩17,314 | ₩17,368 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,435 | ₩17,502 | ₩17,328 | ₩17,354 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,435 | ₩17,529 | ₩17,368 | ₩17,408 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,582 | ₩17,690 | ₩17,462 | ₩17,502 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,596 | ₩17,623 | ₩17,529 | ₩17,542 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,556 | ₩17,596 | ₩17,462 | ₩17,556 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,542 | ₩17,609 | ₩17,475 | ₩17,609 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,381 | ₩17,462 | ₩17,341 | ₩17,421 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,421 | ₩17,502 | ₩17,341 | ₩17,381 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,368 | ₩17,448 | ₩17,328 | ₩17,421 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,542 | ₩17,663 | ₩17,502 | ₩17,542 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,301 | ₩17,381 | ₩17,301 | ₩17,368 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,220 | ₩17,287 | ₩17,210 | ₩17,274 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩17,006 | ₩17,274 | ₩16,998 | ₩17,193 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,301 | ₩17,341 | ₩17,180 | ₩17,247 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,898 | ₩17,247 | ₩16,818 | ₩17,247 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,979 | ₩16,979 | ₩16,764 | ₩16,845 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,126 | ₩17,160 | ₩16,845 | ₩16,858 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,328 | ₩17,350 | ₩17,100 | ₩17,140 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,220 | ₩17,408 | ₩17,126 | ₩17,395 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,046 | ₩17,140 | ₩16,999 | ₩17,086 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,952 | ₩17,079 | ₩16,917 | ₩17,019 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,140 | ₩17,140 | ₩16,845 | ₩16,858 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,100 | ₩17,140 | ₩17,059 | ₩17,113 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,207 | ₩17,234 | ₩17,100 | ₩17,113 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,113 | ₩17,236 | ₩17,113 | ₩17,180 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,140 | ₩17,287 | ₩17,100 | ₩17,100 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,140 | ₩17,301 | ₩17,046 | ₩17,086 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,167 | ₩17,274 | ₩17,083 | ₩17,113 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,314 | ₩17,421 | ₩17,274 | ₩17,314 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,153 | ₩17,421 | ₩17,153 | ₩17,301 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,421 | ₩17,421 | ₩17,073 | ₩17,180 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,824 | ₩17,898 | ₩17,381 | ₩17,421 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,931 | ₩17,971 | ₩17,824 | ₩17,824 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,065 | ₩18,079 | ₩17,944 | ₩17,985 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,038 | ₩18,038 | ₩17,837 | ₩18,012 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,998 | ₩18,146 | ₩17,904 | ₩18,065 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,105 | ₩18,159 | ₩17,998 | ₩18,052 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,944 | ₩18,119 | ₩17,944 | ₩18,065 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩18,025 | ₩18,052 | ₩17,891 | ₩17,958 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩18,012 | ₩18,052 | ₩17,958 | ₩17,998 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,092 | ₩18,092 | ₩17,958 | ₩17,998 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,105 | ₩18,126 | ₩18,052 | ₩18,092 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,226 | ₩18,226 | ₩18,065 | ₩18,105 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,132 | ₩18,226 | ₩18,099 | ₩18,226 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,944 | ₩18,119 | ₩17,944 | ₩18,119 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,958 | ₩18,025 | ₩17,877 | ₩18,012 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,877 | ₩18,038 | ₩17,837 | ₩17,958 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,770 | ₩17,898 | ₩17,741 | ₩17,837 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,770 | ₩17,810 | ₩17,710 | ₩17,797 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,730 | ₩17,770 | ₩17,663 | ₩17,716 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,582 | ₩17,757 | ₩17,582 | ₩17,730 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,502 | ₩17,609 | ₩17,488 | ₩17,556 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,529 | ₩17,649 | ₩17,529 | ₩17,649 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,515 | ₩17,542 | ₩17,515 | ₩17,529 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,435 | ₩17,549 | ₩17,408 | ₩17,529 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,381 | ₩17,475 | ₩17,368 | ₩17,462 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,421 | ₩17,462 | ₩17,368 | ₩17,462 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,408 | ₩17,435 | ₩17,381 | ₩17,395 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,381 | ₩17,435 | ₩17,381 | ₩17,435 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,421 | ₩17,435 | ₩17,368 | ₩17,421 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,488 | ₩17,488 | ₩17,408 | ₩17,448 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,462 | ₩17,502 | ₩17,421 | ₩17,502 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,435 | ₩17,475 | ₩17,393 | ₩17,435 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,354 | ₩17,381 | ₩17,314 | ₩17,381 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,408 | ₩17,435 | ₩17,354 | ₩17,395 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,435 | ₩17,435 | ₩17,374 | ₩17,435 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,354 | ₩17,435 | ₩17,334 | ₩17,421 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,301 | ₩17,381 | ₩17,283 | ₩17,368 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,247 | ₩17,341 | ₩17,235 | ₩17,314 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,234 | ₩17,294 | ₩17,234 | ₩17,274 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,220 | ₩17,328 | ₩17,207 | ₩17,207 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,435 | ₩17,448 | ₩17,354 | ₩17,381 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,435 | ₩17,435 | ₩17,408 | ₩17,421 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,341 | ₩17,435 | ₩17,328 | ₩17,421 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,421 | ₩17,421 | ₩17,287 | ₩17,354 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,421 | ₩17,421 | ₩17,341 | ₩17,381 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,287 | ₩17,408 | ₩17,287 | ₩17,408 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,328 | ₩17,421 | ₩17,314 | ₩17,328 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,421 | ₩17,435 | ₩17,341 | ₩17,381 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,247 | ₩17,341 | ₩17,247 | ₩17,341 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,220 | ₩17,314 | ₩17,220 | ₩17,234 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,301 | ₩17,328 | ₩17,234 | ₩17,287 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,287 | ₩17,294 | ₩17,234 | ₩17,274 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,247 | ₩17,289 | ₩17,207 | ₩17,234 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,287 | ₩17,354 | ₩17,220 | ₩17,260 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,274 | ₩17,328 | ₩17,260 | ₩17,287 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,368 | ₩17,368 | ₩17,274 | ₩17,314 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,287 | ₩17,354 | ₩17,274 | ₩17,274 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,395 | ₩17,435 | ₩17,341 | ₩17,368 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,529 | ₩17,623 | ₩17,515 | ₩17,542 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,730 | ₩17,730 | ₩17,556 | ₩17,556 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,757 | ₩17,757 | ₩17,649 | ₩17,730 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,703 | ₩17,743 | ₩17,649 | ₩17,743 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,703 | ₩17,703 | ₩17,649 | ₩17,690 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,676 | ₩17,703 | ₩17,609 | ₩17,676 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,609 | ₩17,636 | ₩17,556 | ₩17,636 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,636 | ₩17,636 | ₩17,515 | ₩17,582 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,663 | ₩17,670 | ₩17,578 | ₩17,663 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,448 | ₩17,569 | ₩17,395 | ₩17,569 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,368 | ₩17,502 | ₩17,348 | ₩17,475 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,408 | ₩17,408 | ₩17,314 | ₩17,368 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,328 | ₩17,354 | ₩17,234 | ₩17,301 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,328 | ₩17,368 | ₩17,193 | ₩17,234 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,274 | ₩17,421 | ₩17,247 | ₩17,247 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,354 | ₩17,354 | ₩17,260 | ₩17,328 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,421 | ₩17,421 | ₩17,341 | ₩17,354 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,354 | ₩17,448 | ₩17,341 | ₩17,408 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,448 | ₩17,542 | ₩17,368 | ₩17,395 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,824 | ₩17,824 | ₩17,757 | ₩17,757 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,784 | ₩17,797 | ₩17,703 | ₩17,797 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,797 | ₩17,797 | ₩17,609 | ₩17,784 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,716 | ₩17,810 | ₩17,663 | ₩17,797 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,797 | ₩17,810 | ₩17,609 | ₩17,703 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,676 | ₩17,690 | ₩17,609 | ₩17,676 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,502 | ₩17,676 | ₩17,502 | ₩17,609 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,716 | ₩17,743 | ₩17,515 | ₩17,596 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,676 | ₩17,716 | ₩17,623 | ₩17,716 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,703 | ₩17,703 | ₩17,582 | ₩17,609 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,730 | ₩17,743 | ₩17,663 | ₩17,703 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,770 | ₩17,770 | ₩17,661 | ₩17,730 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,757 | ₩17,797 | ₩17,703 | ₩17,730 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,770 | ₩17,903 | ₩17,649 | ₩17,757 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,757 | ₩17,877 | ₩17,636 | ₩17,730 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,676 | ₩17,797 | ₩17,663 | ₩17,797 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,542 | ₩17,737 | ₩17,509 | ₩17,636 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,515 | ₩17,569 | ₩17,475 | ₩17,569 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,649 | ₩17,680 | ₩17,408 | ₩17,515 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,690 | ₩17,754 | ₩17,542 | ₩17,609 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,824 | ₩17,904 | ₩17,623 | ₩17,623 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,877 | ₩17,904 | ₩17,703 | ₩17,716 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,837 | ₩17,918 | ₩17,784 | ₩17,891 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,958 | ₩17,998 | ₩17,757 | ₩17,770 | -1.05% | 18.4만 |
|---|