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 | ₩15,315 | ₩15,556 | ₩15,300 | ₩15,476 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,382 | ₩15,556 | ₩15,355 | ₩15,530 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,489 | ₩15,503 | ₩15,328 | ₩15,436 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,355 | ₩15,556 | ₩15,302 | ₩15,556 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,570 | ₩15,570 | ₩15,308 | ₩15,315 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,583 | ₩15,597 | ₩15,530 | ₩15,570 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,463 | ₩15,543 | ₩15,315 | ₩15,530 | +0.43% | 34만 |
| 2026.09.30 | ₩15,489 | ₩15,664 | ₩15,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,489 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,476 | ₩15,583 | ₩15,449 | ₩15,570 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,583 | ₩15,670 | ₩15,476 | ₩15,476 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,677 | ₩15,771 | ₩15,644 | ₩15,704 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,905 | ₩15,998 | ₩15,682 | ₩15,704 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,999 | ₩15,999 | ₩15,838 | ₩15,892 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,999 | ₩16,079 | ₩15,992 | ₩16,012 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩16,012 | ₩16,066 | ₩15,995 | ₩16,026 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,133 | ₩16,133 | ₩15,945 | ₩16,012 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩16,039 | ₩16,133 | ₩16,012 | ₩16,133 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,093 | ₩16,214 | ₩16,012 | ₩16,012 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,227 | ₩16,341 | ₩15,851 | ₩16,066 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,388 | ₩16,389 | ₩16,173 | ₩16,254 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,415 | ₩16,442 | ₩16,334 | ₩16,334 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,455 | ₩16,482 | ₩16,374 | ₩16,374 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,817 | ₩16,817 | ₩16,656 | ₩16,656 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,777 | ₩16,857 | ₩16,763 | ₩16,790 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,830 | ₩16,852 | ₩16,777 | ₩16,777 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,830 | ₩16,871 | ₩16,777 | ₩16,830 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,830 | ₩16,830 | ₩16,777 | ₩16,804 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,871 | ₩16,897 | ₩16,777 | ₩16,777 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,857 | ₩16,877 | ₩16,810 | ₩16,830 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,965 | ₩16,965 | ₩16,851 | ₩16,924 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,844 | ₩16,951 | ₩16,844 | ₩16,938 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,938 | ₩16,965 | ₩16,897 | ₩16,938 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,817 | ₩16,951 | ₩16,817 | ₩16,897 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,830 | ₩16,844 | ₩16,777 | ₩16,804 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,844 | ₩16,871 | ₩16,777 | ₩16,830 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,951 | ₩17,032 | ₩16,817 | ₩16,817 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,991 | ₩17,058 | ₩16,897 | ₩16,924 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,965 | ₩16,978 | ₩16,871 | ₩16,938 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,125 | ₩17,125 | ₩16,978 | ₩16,978 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩17,045 | ₩17,164 | ₩17,045 | ₩17,125 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,112 | ₩17,172 | ₩17,099 | ₩17,099 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,179 | ₩17,206 | ₩17,112 | ₩17,139 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,152 | ₩17,229 | ₩17,125 | ₩17,125 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,246 | ₩17,246 | ₩17,105 | ₩17,193 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,166 | ₩17,233 | ₩17,111 | ₩17,193 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,139 | ₩17,219 | ₩17,112 | ₩17,125 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,260 | ₩17,353 | ₩17,202 | ₩17,300 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,206 | ₩17,340 | ₩17,206 | ₩17,286 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,112 | ₩17,268 | ₩17,112 | ₩17,206 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,166 | ₩17,206 | ₩17,058 | ₩17,179 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩17,058 | ₩17,209 | ₩17,058 | ₩17,125 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,112 | ₩17,166 | ₩17,005 | ₩17,099 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩17,058 | ₩17,193 | ₩16,978 | ₩17,152 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩17,058 | ₩17,139 | ₩17,011 | ₩17,099 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,139 | ₩17,166 | ₩17,032 | ₩17,058 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,340 | ₩17,353 | ₩17,178 | ₩17,193 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,260 | ₩17,394 | ₩17,233 | ₩17,367 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,300 | ₩17,327 | ₩17,233 | ₩17,300 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,273 | ₩17,367 | ₩17,233 | ₩17,327 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,327 | ₩17,387 | ₩17,273 | ₩17,286 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,340 | ₩17,394 | ₩17,245 | ₩17,380 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,307 | ₩17,407 | ₩17,260 | ₩17,340 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,219 | ₩17,367 | ₩17,219 | ₩17,273 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,260 | ₩17,367 | ₩17,179 | ₩17,246 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,300 | ₩17,340 | ₩17,179 | ₩17,206 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,246 | ₩17,273 | ₩17,139 | ₩17,246 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,313 | ₩17,461 | ₩17,233 | ₩17,340 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,273 | ₩17,420 | ₩17,273 | ₩17,353 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,273 | ₩17,379 | ₩17,233 | ₩17,340 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,273 | ₩17,361 | ₩17,248 | ₩17,313 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,193 | ₩17,353 | ₩17,179 | ₩17,273 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,219 | ₩17,327 | ₩17,219 | ₩17,273 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,092 | ₩17,307 | ₩17,045 | ₩17,300 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,072 | ₩17,193 | ₩17,045 | ₩17,045 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,085 | ₩17,206 | ₩17,032 | ₩17,125 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,112 | ₩17,152 | ₩17,018 | ₩17,045 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,938 | ₩17,112 | ₩16,938 | ₩17,032 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,965 | ₩17,099 | ₩16,897 | ₩17,045 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,857 | ₩16,991 | ₩16,844 | ₩16,965 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,884 | ₩16,951 | ₩16,830 | ₩16,857 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,884 | ₩16,971 | ₩16,857 | ₩16,884 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,991 | ₩17,032 | ₩16,871 | ₩16,884 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,871 | ₩16,924 | ₩16,817 | ₩16,884 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,951 | ₩16,991 | ₩16,804 | ₩16,884 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩17,018 | ₩17,112 | ₩16,991 | ₩17,058 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,099 | ₩17,132 | ₩16,965 | ₩16,978 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,085 | ₩17,206 | ₩16,965 | ₩17,072 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,112 | ₩17,125 | ₩16,924 | ₩17,005 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩17,058 | ₩17,179 | ₩17,058 | ₩17,112 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,139 | ₩17,178 | ₩16,978 | ₩17,032 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩17,045 | ₩17,166 | ₩17,032 | ₩17,125 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,072 | ₩17,099 | ₩17,005 | ₩17,058 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,099 | ₩17,219 | ₩17,058 | ₩17,139 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,246 | ₩17,246 | ₩17,139 | ₩17,193 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,246 | ₩17,286 | ₩17,172 | ₩17,246 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,300 | ₩17,300 | ₩17,139 | ₩17,219 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,260 | ₩17,288 | ₩17,179 | ₩17,193 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,139 | ₩17,219 | ₩17,085 | ₩17,193 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,857 | ₩17,166 | ₩16,817 | ₩17,085 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,857 | ₩16,904 | ₩16,763 | ₩16,817 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,911 | ₩17,010 | ₩16,844 | ₩16,871 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩17,005 | ₩17,032 | ₩16,897 | ₩16,911 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,099 | ₩17,152 | ₩17,032 | ₩17,045 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩17,058 | ₩17,099 | ₩17,005 | ₩17,072 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,125 | ₩17,152 | ₩17,058 | ₩17,085 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,166 | ₩17,193 | ₩17,099 | ₩17,112 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,206 | ₩17,233 | ₩17,101 | ₩17,166 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,233 | ₩17,286 | ₩17,193 | ₩17,219 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,394 | ₩17,420 | ₩17,356 | ₩17,367 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,394 | ₩17,394 | ₩17,313 | ₩17,367 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,353 | ₩17,420 | ₩17,307 | ₩17,327 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,380 | ₩17,481 | ₩17,353 | ₩17,434 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,300 | ₩17,434 | ₩17,246 | ₩17,380 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,300 | ₩17,367 | ₩17,233 | ₩17,286 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,367 | ₩17,367 | ₩17,300 | ₩17,327 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,327 | ₩17,380 | ₩17,280 | ₩17,367 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,367 | ₩17,407 | ₩17,286 | ₩17,327 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,420 | ₩17,420 | ₩17,286 | ₩17,313 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,407 | ₩17,407 | ₩17,313 | ₩17,367 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,434 | ₩17,501 | ₩17,327 | ₩17,353 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,434 | ₩17,528 | ₩17,367 | ₩17,407 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,581 | ₩17,689 | ₩17,461 | ₩17,501 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,595 | ₩17,622 | ₩17,528 | ₩17,541 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,555 | ₩17,595 | ₩17,461 | ₩17,555 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,541 | ₩17,608 | ₩17,474 | ₩17,608 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,380 | ₩17,461 | ₩17,340 | ₩17,420 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,420 | ₩17,501 | ₩17,340 | ₩17,380 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,367 | ₩17,447 | ₩17,327 | ₩17,420 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,541 | ₩17,662 | ₩17,501 | ₩17,541 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,300 | ₩17,380 | ₩17,300 | ₩17,367 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,219 | ₩17,286 | ₩17,209 | ₩17,273 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩17,005 | ₩17,273 | ₩16,997 | ₩17,193 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,300 | ₩17,340 | ₩17,179 | ₩17,246 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,897 | ₩17,246 | ₩16,817 | ₩17,246 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,978 | ₩16,978 | ₩16,763 | ₩16,844 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,125 | ₩17,159 | ₩16,844 | ₩16,857 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,327 | ₩17,349 | ₩17,099 | ₩17,139 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,219 | ₩17,407 | ₩17,125 | ₩17,394 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩17,045 | ₩17,139 | ₩16,998 | ₩17,085 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,951 | ₩17,079 | ₩16,916 | ₩17,018 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,139 | ₩17,139 | ₩16,844 | ₩16,857 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,099 | ₩17,139 | ₩17,058 | ₩17,112 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,206 | ₩17,233 | ₩17,099 | ₩17,112 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,112 | ₩17,235 | ₩17,112 | ₩17,179 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,139 | ₩17,286 | ₩17,099 | ₩17,099 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,139 | ₩17,300 | ₩17,045 | ₩17,085 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,166 | ₩17,273 | ₩17,083 | ₩17,112 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,313 | ₩17,420 | ₩17,273 | ₩17,313 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,152 | ₩17,420 | ₩17,152 | ₩17,300 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,420 | ₩17,420 | ₩17,072 | ₩17,179 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,823 | ₩17,897 | ₩17,380 | ₩17,420 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,930 | ₩17,970 | ₩17,823 | ₩17,823 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩18,064 | ₩18,078 | ₩17,944 | ₩17,984 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩18,037 | ₩18,037 | ₩17,836 | ₩18,011 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,997 | ₩18,145 | ₩17,903 | ₩18,064 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,104 | ₩18,158 | ₩17,997 | ₩18,051 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,944 | ₩18,118 | ₩17,944 | ₩18,064 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩18,024 | ₩18,051 | ₩17,890 | ₩17,957 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩18,011 | ₩18,051 | ₩17,957 | ₩17,997 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,091 | ₩18,091 | ₩17,957 | ₩17,997 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,104 | ₩18,125 | ₩18,051 | ₩18,091 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,225 | ₩18,225 | ₩18,064 | ₩18,104 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,131 | ₩18,225 | ₩18,098 | ₩18,225 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,944 | ₩18,118 | ₩17,944 | ₩18,118 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,957 | ₩18,024 | ₩17,876 | ₩18,011 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,876 | ₩18,037 | ₩17,836 | ₩17,957 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,769 | ₩17,897 | ₩17,740 | ₩17,836 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,769 | ₩17,809 | ₩17,709 | ₩17,796 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,729 | ₩17,769 | ₩17,662 | ₩17,716 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,581 | ₩17,756 | ₩17,581 | ₩17,729 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,501 | ₩17,608 | ₩17,488 | ₩17,555 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,528 | ₩17,648 | ₩17,528 | ₩17,648 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,514 | ₩17,541 | ₩17,514 | ₩17,528 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,434 | ₩17,548 | ₩17,407 | ₩17,528 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,380 | ₩17,474 | ₩17,367 | ₩17,461 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,420 | ₩17,461 | ₩17,367 | ₩17,461 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,407 | ₩17,434 | ₩17,380 | ₩17,394 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,380 | ₩17,434 | ₩17,380 | ₩17,434 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,420 | ₩17,434 | ₩17,367 | ₩17,420 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,488 | ₩17,488 | ₩17,407 | ₩17,447 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,461 | ₩17,501 | ₩17,420 | ₩17,501 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,434 | ₩17,474 | ₩17,392 | ₩17,434 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,353 | ₩17,380 | ₩17,313 | ₩17,380 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,407 | ₩17,434 | ₩17,353 | ₩17,394 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,434 | ₩17,434 | ₩17,374 | ₩17,434 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,353 | ₩17,434 | ₩17,333 | ₩17,420 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,300 | ₩17,380 | ₩17,282 | ₩17,367 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,246 | ₩17,340 | ₩17,234 | ₩17,313 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,233 | ₩17,293 | ₩17,233 | ₩17,273 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,219 | ₩17,327 | ₩17,206 | ₩17,206 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,434 | ₩17,447 | ₩17,353 | ₩17,380 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,434 | ₩17,434 | ₩17,407 | ₩17,420 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,340 | ₩17,434 | ₩17,327 | ₩17,420 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,420 | ₩17,420 | ₩17,286 | ₩17,353 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,420 | ₩17,420 | ₩17,340 | ₩17,380 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,286 | ₩17,407 | ₩17,286 | ₩17,407 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,327 | ₩17,420 | ₩17,313 | ₩17,327 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,434 | ₩17,340 | ₩17,380 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,246 | ₩17,340 | ₩17,246 | ₩17,340 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,219 | ₩17,313 | ₩17,219 | ₩17,233 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,300 | ₩17,327 | ₩17,233 | ₩17,286 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,286 | ₩17,293 | ₩17,233 | ₩17,273 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,246 | ₩17,288 | ₩17,206 | ₩17,233 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,286 | ₩17,353 | ₩17,219 | ₩17,260 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,273 | ₩17,327 | ₩17,260 | ₩17,286 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,367 | ₩17,367 | ₩17,273 | ₩17,313 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,286 | ₩17,353 | ₩17,273 | ₩17,273 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,394 | ₩17,434 | ₩17,340 | ₩17,367 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,528 | ₩17,622 | ₩17,514 | ₩17,541 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,729 | ₩17,729 | ₩17,555 | ₩17,555 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,756 | ₩17,756 | ₩17,648 | ₩17,729 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,702 | ₩17,742 | ₩17,648 | ₩17,742 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,702 | ₩17,702 | ₩17,648 | ₩17,689 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,675 | ₩17,702 | ₩17,608 | ₩17,675 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,608 | ₩17,635 | ₩17,555 | ₩17,635 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,635 | ₩17,635 | ₩17,514 | ₩17,581 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,662 | ₩17,669 | ₩17,577 | ₩17,662 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,447 | ₩17,568 | ₩17,394 | ₩17,568 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,367 | ₩17,501 | ₩17,347 | ₩17,474 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,407 | ₩17,407 | ₩17,313 | ₩17,367 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,327 | ₩17,353 | ₩17,233 | ₩17,300 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,327 | ₩17,367 | ₩17,193 | ₩17,233 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,273 | ₩17,420 | ₩17,246 | ₩17,246 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,353 | ₩17,353 | ₩17,260 | ₩17,327 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,420 | ₩17,420 | ₩17,340 | ₩17,353 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,353 | ₩17,447 | ₩17,340 | ₩17,407 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,447 | ₩17,541 | ₩17,367 | ₩17,394 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,823 | ₩17,823 | ₩17,756 | ₩17,756 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,783 | ₩17,796 | ₩17,702 | ₩17,796 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,796 | ₩17,796 | ₩17,608 | ₩17,783 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,716 | ₩17,809 | ₩17,662 | ₩17,796 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,796 | ₩17,809 | ₩17,608 | ₩17,702 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,675 | ₩17,689 | ₩17,608 | ₩17,675 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,501 | ₩17,675 | ₩17,501 | ₩17,608 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,716 | ₩17,742 | ₩17,514 | ₩17,595 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,675 | ₩17,716 | ₩17,622 | ₩17,716 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,702 | ₩17,702 | ₩17,581 | ₩17,608 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,729 | ₩17,742 | ₩17,662 | ₩17,702 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,769 | ₩17,769 | ₩17,661 | ₩17,729 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,756 | ₩17,796 | ₩17,702 | ₩17,729 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,769 | ₩17,902 | ₩17,648 | ₩17,756 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,756 | ₩17,876 | ₩17,635 | ₩17,729 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,675 | ₩17,796 | ₩17,662 | ₩17,796 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,541 | ₩17,736 | ₩17,508 | ₩17,635 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,514 | ₩17,568 | ₩17,474 | ₩17,568 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,648 | ₩17,679 | ₩17,407 | ₩17,514 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,689 | ₩17,753 | ₩17,541 | ₩17,608 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,823 | ₩17,903 | ₩17,622 | ₩17,622 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,876 | ₩17,903 | ₩17,702 | ₩17,716 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,836 | ₩17,917 | ₩17,783 | ₩17,890 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,957 | ₩17,997 | ₩17,756 | ₩17,769 | -1.05% | 18.4만 |
|---|