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 | ₩15,256 | ₩15,496 | ₩15,241 | ₩15,416 | +1.05% | 36.8만 |
| 2026.10.08 | ₩15,323 | ₩15,496 | ₩15,296 | ₩15,469 | +0.96% | 47.8만 |
| 2026.10.07 | ₩15,429 | ₩15,443 | ₩15,269 | ₩15,376 | -0.35% | 40.9만 |
| 2026.10.06 | ₩15,296 | ₩15,496 | ₩15,242 | ₩15,496 | +1.31% | 38.8만 |
| 2026.10.05 | ₩15,510 | ₩15,510 | ₩15,249 | ₩15,256 | -1.64% | 40.8만 |
| 2026.10.02 | ₩15,523 | ₩15,536 | ₩15,469 | ₩15,510 | -0.09% | 24.8만 |
| 2026.10.01 | ₩15,403 | ₩15,483 | ₩15,256 | ₩15,469 | +0.43% | 34만 |
| 2026.09.30 | ₩15,429 | ₩15,603 | ₩15,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,429 |
| 0.00% |
| 36.2만 |
| 2026.09.29 | ₩15,416 | ₩15,523 | ₩15,389 | ₩15,510 | +0.61% | 25.4만 |
|---|
| 2026.09.28 | ₩15,523 | ₩15,610 | ₩15,416 | ₩15,416 | -0.69% | 40.6만 |
|---|
| 2026.09.25 | ₩15,616 | ₩15,710 | ₩15,583 | ₩15,643 | +0.17% | 26만 |
|---|
| 2026.09.24 | ₩15,844 | ₩15,936 | ₩15,622 | ₩15,643 | -1.26% | 23.6만 |
|---|
| 2026.09.23 | ₩15,937 | ₩15,937 | ₩15,777 | ₩15,830 | -0.67% | 35.7만 |
|---|
| 2026.09.22 | ₩15,937 | ₩16,017 | ₩15,930 | ₩15,950 | +0.08% | 23.5만 |
|---|
| 2026.09.21 | ₩15,950 | ₩16,004 | ₩15,933 | ₩15,964 | +0.08% | 11.8만 |
|---|
| 2026.09.18 | ₩16,071 | ₩16,071 | ₩15,884 | ₩15,950 | -0.75% | 10.8만 |
|---|
| 2026.09.17 | ₩15,977 | ₩16,071 | ₩15,950 | ₩16,071 | +0.59% | 32.6만 |
|---|
| 2026.09.16 | ₩16,031 | ₩16,151 | ₩15,950 | ₩15,950 | -0.50% | 24.2만 |
|---|
| 2026.09.15 | ₩16,164 | ₩16,278 | ₩15,790 | ₩16,004 | -0.99% | 93만 |
|---|
| 2026.09.14 | ₩16,324 | ₩16,326 | ₩16,111 | ₩16,191 | -0.82% | 24.2만 |
|---|
| 2026.09.11 | ₩16,351 | ₩16,378 | ₩16,271 | ₩16,271 | -0.49% | 19.3만 |
|---|
| 2026.09.10 | ₩16,391 | ₩16,418 | ₩16,311 | ₩16,311 | -0.49% | 22.6만 |
|---|
| 2026.09.09 | ₩16,752 | ₩16,752 | ₩16,592 | ₩16,592 | -0.96% | 16.7만 |
|---|
| 2026.09.08 | ₩16,712 | ₩16,792 | ₩16,699 | ₩16,725 | +0.08% | 14.8만 |
|---|
| 2026.09.04 | ₩16,765 | ₩16,787 | ₩16,712 | ₩16,712 | -0.32% | 13.5만 |
|---|
| 2026.09.03 | ₩16,765 | ₩16,805 | ₩16,712 | ₩16,765 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩16,765 | ₩16,765 | ₩16,712 | ₩16,739 | -0.16% | 11.8만 |
|---|
| 2026.09.01 | ₩16,805 | ₩16,832 | ₩16,712 | ₩16,712 | -0.56% | 15.4만 |
|---|
| 2026.08.31 | ₩16,792 | ₩16,812 | ₩16,745 | ₩16,765 | -0.16% | 20.7만 |
|---|
| 2026.08.28 | ₩16,899 | ₩16,899 | ₩16,785 | ₩16,859 | -0.24% | 17.8만 |
|---|
| 2026.08.27 | ₩16,779 | ₩16,886 | ₩16,779 | ₩16,872 | +0.56% | 12.5만 |
|---|
| 2026.08.26 | ₩16,872 | ₩16,899 | ₩16,832 | ₩16,872 | 0.00% | 11.3만 |
|---|
| 2026.08.25 | ₩16,752 | ₩16,886 | ₩16,752 | ₩16,832 | +0.48% | 25만 |
|---|
| 2026.08.24 | ₩16,765 | ₩16,779 | ₩16,712 | ₩16,739 | -0.16% | 13.9만 |
|---|
| 2026.08.21 | ₩16,779 | ₩16,805 | ₩16,712 | ₩16,765 | -0.08% | 15.9만 |
|---|
| 2026.08.20 | ₩16,886 | ₩16,966 | ₩16,752 | ₩16,752 | -0.79% | 22.8만 |
|---|
| 2026.08.19 | ₩16,926 | ₩16,992 | ₩16,832 | ₩16,859 | -0.39% | 31.6만 |
|---|
| 2026.08.18 | ₩16,899 | ₩16,912 | ₩16,805 | ₩16,872 | -0.16% | 24.3만 |
|---|
| 2026.08.17 | ₩17,059 | ₩17,059 | ₩16,912 | ₩16,912 | -0.86% | 22.4만 |
|---|
| 2026.08.14 | ₩16,979 | ₩17,098 | ₩16,979 | ₩17,059 | +0.47% | 12만 |
|---|
| 2026.08.13 | ₩17,046 | ₩17,106 | ₩17,032 | ₩17,032 | -0.08% | 17.2만 |
|---|
| 2026.08.12 | ₩17,113 | ₩17,139 | ₩17,046 | ₩17,073 | -0.23% | 18.3만 |
|---|
| 2026.08.11 | ₩17,086 | ₩17,162 | ₩17,059 | ₩17,059 | -0.16% | 9.4만 |
|---|
| 2026.08.10 | ₩17,179 | ₩17,179 | ₩17,039 | ₩17,126 | -0.31% | 11.8만 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,166 | ₩17,044 | ₩17,126 | +0.16% | 9.9만 |
|---|
| 2026.08.06 | ₩17,073 | ₩17,153 | ₩17,046 | ₩17,059 | -0.08% | 15.9만 |
|---|
| 2026.08.05 | ₩17,193 | ₩17,286 | ₩17,135 | ₩17,233 | +0.23% | 16만 |
|---|
| 2026.08.04 | ₩17,139 | ₩17,273 | ₩17,139 | ₩17,219 | +0.47% | 18.8만 |
|---|
| 2026.08.03 | ₩17,046 | ₩17,201 | ₩17,046 | ₩17,139 | +0.55% | 15.1만 |
|---|
| 2026.07.31 | ₩17,099 | ₩17,139 | ₩16,992 | ₩17,113 | +0.08% | 9.5만 |
|---|
| 2026.07.30 | ₩16,992 | ₩17,142 | ₩16,992 | ₩17,059 | +0.39% | 5.5만 |
|---|
| 2026.07.29 | ₩17,046 | ₩17,099 | ₩16,939 | ₩17,032 | -0.08% | 11.1만 |
|---|
| 2026.07.28 | ₩16,992 | ₩17,126 | ₩16,912 | ₩17,086 | +0.55% | 15.7만 |
|---|
| 2026.07.27 | ₩16,992 | ₩17,073 | ₩16,946 | ₩17,032 | +0.24% | 15.9만 |
|---|
| 2026.07.24 | ₩17,073 | ₩17,099 | ₩16,966 | ₩16,992 | -0.47% | 22.7만 |
|---|
| 2026.07.23 | ₩17,273 | ₩17,286 | ₩17,111 | ₩17,126 | -0.85% | 14.1만 |
|---|
| 2026.07.22 | ₩17,193 | ₩17,326 | ₩17,166 | ₩17,300 | +0.62% | 12.3만 |
|---|
| 2026.07.21 | ₩17,233 | ₩17,260 | ₩17,166 | ₩17,233 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩17,206 | ₩17,300 | ₩17,166 | ₩17,260 | +0.31% | 13.1만 |
|---|
| 2026.07.17 | ₩17,260 | ₩17,320 | ₩17,206 | ₩17,219 | -0.23% | 22.5만 |
|---|
| 2026.07.16 | ₩17,273 | ₩17,326 | ₩17,178 | ₩17,313 | +0.23% | 6.6만 |
|---|
| 2026.07.15 | ₩17,240 | ₩17,340 | ₩17,193 | ₩17,273 | +0.19% | 11만 |
|---|
| 2026.07.14 | ₩17,153 | ₩17,300 | ₩17,153 | ₩17,206 | +0.31% | 12.1만 |
|---|
| 2026.07.13 | ₩17,193 | ₩17,300 | ₩17,113 | ₩17,179 | -0.08% | 10.8만 |
|---|
| 2026.07.10 | ₩17,233 | ₩17,273 | ₩17,113 | ₩17,139 | -0.54% | 13.8만 |
|---|
| 2026.07.09 | ₩17,179 | ₩17,206 | ₩17,073 | ₩17,179 | 0.00% | 18.8만 |
|---|
| 2026.07.08 | ₩17,246 | ₩17,393 | ₩17,166 | ₩17,273 | +0.15% | 16.3만 |
|---|
| 2026.07.07 | ₩17,206 | ₩17,353 | ₩17,206 | ₩17,286 | +0.47% | 11.8만 |
|---|
| 2026.07.06 | ₩17,206 | ₩17,312 | ₩17,166 | ₩17,273 | +0.39% | 14.3만 |
|---|
| 2026.07.02 | ₩17,206 | ₩17,294 | ₩17,181 | ₩17,246 | +0.23% | 9.7만 |
|---|
| 2026.07.01 | ₩17,126 | ₩17,286 | ₩17,113 | ₩17,206 | +0.47% | 11.1만 |
|---|
| 2026.06.30 | ₩17,153 | ₩17,260 | ₩17,153 | ₩17,206 | +0.31% | 11.9만 |
|---|
| 2026.06.29 | ₩17,026 | ₩17,240 | ₩16,979 | ₩17,233 | +1.22% | 16만 |
|---|
| 2026.06.26 | ₩17,006 | ₩17,126 | ₩16,979 | ₩16,979 | -0.16% | 10.9만 |
|---|
| 2026.06.25 | ₩17,019 | ₩17,139 | ₩16,966 | ₩17,059 | +0.24% | 18.7만 |
|---|
| 2026.06.24 | ₩17,046 | ₩17,086 | ₩16,952 | ₩16,979 | -0.39% | 21.4만 |
|---|
| 2026.06.23 | ₩16,872 | ₩17,046 | ₩16,872 | ₩16,966 | +0.55% | 13.9만 |
|---|
| 2026.06.22 | ₩16,899 | ₩17,032 | ₩16,832 | ₩16,979 | +0.47% | 23.6만 |
|---|
| 2026.06.18 | ₩16,792 | ₩16,926 | ₩16,779 | ₩16,899 | +0.64% | 19.1만 |
|---|
| 2026.06.17 | ₩16,819 | ₩16,886 | ₩16,765 | ₩16,792 | -0.16% | 13.4만 |
|---|
| 2026.06.16 | ₩16,819 | ₩16,906 | ₩16,792 | ₩16,819 | 0.00% | 10.8만 |
|---|
| 2026.06.15 | ₩16,926 | ₩16,966 | ₩16,805 | ₩16,819 | -0.63% | 14.1만 |
|---|
| 2026.06.12 | ₩16,805 | ₩16,859 | ₩16,752 | ₩16,819 | +0.08% | 15.3만 |
|---|
| 2026.06.11 | ₩16,886 | ₩16,926 | ₩16,739 | ₩16,819 | -0.40% | 17.2만 |
|---|
| 2026.06.10 | ₩16,952 | ₩17,046 | ₩16,926 | ₩16,992 | +0.24% | 10.1만 |
|---|
| 2026.06.09 | ₩17,032 | ₩17,066 | ₩16,899 | ₩16,912 | -0.71% | 11.9만 |
|---|
| 2026.06.08 | ₩17,019 | ₩17,139 | ₩16,899 | ₩17,006 | -0.08% | 11.7만 |
|---|
| 2026.06.05 | ₩17,046 | ₩17,059 | ₩16,859 | ₩16,939 | -0.63% | 11.1만 |
|---|
| 2026.06.04 | ₩16,992 | ₩17,113 | ₩16,992 | ₩17,046 | +0.31% | 10.3만 |
|---|
| 2026.06.03 | ₩17,073 | ₩17,111 | ₩16,912 | ₩16,966 | -0.63% | 12만 |
|---|
| 2026.06.02 | ₩16,979 | ₩17,099 | ₩16,966 | ₩17,059 | +0.47% | 16.9만 |
|---|
| 2026.06.01 | ₩17,006 | ₩17,032 | ₩16,939 | ₩16,992 | -0.08% | 13.5만 |
|---|
| 2026.05.29 | ₩17,032 | ₩17,153 | ₩16,992 | ₩17,073 | +0.24% | 19.2만 |
|---|
| 2026.05.28 | ₩17,179 | ₩17,179 | ₩17,073 | ₩17,126 | -0.31% | 17.7만 |
|---|
| 2026.05.27 | ₩17,179 | ₩17,219 | ₩17,106 | ₩17,179 | 0.00% | 12.8만 |
|---|
| 2026.05.26 | ₩17,233 | ₩17,233 | ₩17,073 | ₩17,153 | -0.47% | 18.3만 |
|---|
| 2026.05.22 | ₩17,193 | ₩17,221 | ₩17,113 | ₩17,126 | -0.39% | 12.8만 |
|---|
| 2026.05.21 | ₩17,073 | ₩17,153 | ₩17,019 | ₩17,126 | +0.31% | 19.2만 |
|---|
| 2026.05.20 | ₩16,792 | ₩17,099 | ₩16,752 | ₩17,019 | +1.35% | 24.7만 |
|---|
| 2026.05.19 | ₩16,792 | ₩16,839 | ₩16,699 | ₩16,752 | -0.24% | 23.1만 |
|---|
| 2026.05.18 | ₩16,845 | ₩16,944 | ₩16,779 | ₩16,805 | -0.24% | 11.4만 |
|---|
| 2026.05.15 | ₩16,939 | ₩16,966 | ₩16,832 | ₩16,845 | -0.55% | 13.2만 |
|---|
| 2026.05.14 | ₩17,032 | ₩17,086 | ₩16,966 | ₩16,979 | -0.31% | 20.3만 |
|---|
| 2026.05.13 | ₩16,992 | ₩17,032 | ₩16,939 | ₩17,006 | +0.08% | 14.7만 |
|---|
| 2026.05.12 | ₩17,059 | ₩17,086 | ₩16,992 | ₩17,019 | -0.23% | 16.2만 |
|---|
| 2026.05.11 | ₩17,099 | ₩17,126 | ₩17,032 | ₩17,046 | -0.31% | 16만 |
|---|
| 2026.05.08 | ₩17,139 | ₩17,166 | ₩17,035 | ₩17,099 | -0.23% | 25.8만 |
|---|
| 2026.05.07 | ₩17,166 | ₩17,219 | ₩17,126 | ₩17,153 | -0.08% | 19.5만 |
|---|
| 2026.05.06 | ₩17,326 | ₩17,353 | ₩17,289 | ₩17,300 | -0.15% | 19.6만 |
|---|
| 2026.05.05 | ₩17,326 | ₩17,326 | ₩17,246 | ₩17,300 | -0.15% | 16.3만 |
|---|
| 2026.05.04 | ₩17,286 | ₩17,353 | ₩17,240 | ₩17,260 | -0.15% | 20만 |
|---|
| 2026.05.01 | ₩17,313 | ₩17,413 | ₩17,286 | ₩17,366 | +0.31% | 24만 |
|---|
| 2026.04.30 | ₩17,233 | ₩17,366 | ₩17,179 | ₩17,313 | +0.47% | 33.5만 |
|---|
| 2026.04.29 | ₩17,233 | ₩17,300 | ₩17,166 | ₩17,219 | -0.08% | 18만 |
|---|
| 2026.04.28 | ₩17,300 | ₩17,300 | ₩17,233 | ₩17,260 | -0.23% | 17.3만 |
|---|
| 2026.04.27 | ₩17,260 | ₩17,313 | ₩17,213 | ₩17,300 | +0.23% | 20.1만 |
|---|
| 2026.04.24 | ₩17,300 | ₩17,340 | ₩17,219 | ₩17,260 | -0.23% | 20.5만 |
|---|
| 2026.04.23 | ₩17,353 | ₩17,353 | ₩17,219 | ₩17,246 | -0.62% | 16.7만 |
|---|
| 2026.04.22 | ₩17,340 | ₩17,340 | ₩17,246 | ₩17,300 | -0.23% | 17.7만 |
|---|
| 2026.04.21 | ₩17,366 | ₩17,433 | ₩17,260 | ₩17,286 | -0.46% | 19.6만 |
|---|
| 2026.04.20 | ₩17,366 | ₩17,460 | ₩17,300 | ₩17,340 | -0.15% | 15.9만 |
|---|
| 2026.04.17 | ₩17,513 | ₩17,620 | ₩17,393 | ₩17,433 | -0.46% | 12.6만 |
|---|
| 2026.04.16 | ₩17,527 | ₩17,553 | ₩17,460 | ₩17,473 | -0.30% | 15만 |
|---|
| 2026.04.15 | ₩17,487 | ₩17,527 | ₩17,393 | ₩17,487 | 0.00% | 9.4만 |
|---|
| 2026.04.14 | ₩17,473 | ₩17,540 | ₩17,407 | ₩17,540 | +0.38% | 12.9만 |
|---|
| 2026.04.13 | ₩17,313 | ₩17,393 | ₩17,273 | ₩17,353 | +0.23% | 15.1만 |
|---|
| 2026.04.10 | ₩17,353 | ₩17,433 | ₩17,273 | ₩17,313 | -0.23% | 9.6만 |
|---|
| 2026.04.09 | ₩17,300 | ₩17,380 | ₩17,260 | ₩17,353 | +0.31% | 10.7만 |
|---|
| 2026.04.08 | ₩17,473 | ₩17,594 | ₩17,433 | ₩17,473 | 0.00% | 16.1만 |
|---|
| 2026.04.07 | ₩17,233 | ₩17,313 | ₩17,233 | ₩17,300 | +0.39% | 14.7만 |
|---|
| 2026.04.06 | ₩17,153 | ₩17,219 | ₩17,142 | ₩17,206 | +0.31% | 7.2만 |
|---|
| 2026.04.02 | ₩16,939 | ₩17,206 | ₩16,931 | ₩17,126 | +1.10% | 12.6만 |
|---|
| 2026.04.01 | ₩17,233 | ₩17,273 | ₩17,113 | ₩17,179 | -0.31% | 8.8만 |
|---|
| 2026.03.31 | ₩16,832 | ₩17,179 | ₩16,752 | ₩17,179 | +2.06% | 20.2만 |
|---|
| 2026.03.30 | ₩16,912 | ₩16,912 | ₩16,699 | ₩16,779 | -0.79% | 17만 |
|---|
| 2026.03.27 | ₩17,059 | ₩17,093 | ₩16,779 | ₩16,792 | -1.57% | 28.2만 |
|---|
| 2026.03.26 | ₩17,260 | ₩17,282 | ₩17,032 | ₩17,073 | -1.08% | 20만 |
|---|
| 2026.03.25 | ₩17,153 | ₩17,340 | ₩17,059 | ₩17,326 | +1.01% | 18.3만 |
|---|
| 2026.03.24 | ₩16,979 | ₩17,073 | ₩16,932 | ₩17,019 | +0.24% | 12.6만 |
|---|
| 2026.03.23 | ₩16,886 | ₩17,012 | ₩16,851 | ₩16,952 | +0.40% | 12.3만 |
|---|
| 2026.03.20 | ₩17,073 | ₩17,073 | ₩16,779 | ₩16,792 | -1.64% | 16.7만 |
|---|
| 2026.03.19 | ₩17,032 | ₩17,073 | ₩16,992 | ₩17,046 | +0.08% | 8.7만 |
|---|
| 2026.03.18 | ₩17,139 | ₩17,166 | ₩17,032 | ₩17,046 | -0.55% | 14.6만 |
|---|
| 2026.03.17 | ₩17,046 | ₩17,169 | ₩17,046 | ₩17,113 | +0.39% | 9.3만 |
|---|
| 2026.03.16 | ₩17,073 | ₩17,219 | ₩17,032 | ₩17,032 | -0.23% | 17.1만 |
|---|
| 2026.03.13 | ₩17,073 | ₩17,233 | ₩16,979 | ₩17,019 | -0.31% | 8.7만 |
|---|
| 2026.03.12 | ₩17,099 | ₩17,206 | ₩17,016 | ₩17,046 | -0.31% | 18.2만 |
|---|
| 2026.03.11 | ₩17,246 | ₩17,353 | ₩17,206 | ₩17,246 | 0.00% | 21.8만 |
|---|
| 2026.03.10 | ₩17,086 | ₩17,353 | ₩17,086 | ₩17,233 | +0.86% | 25.2만 |
|---|
| 2026.03.09 | ₩17,353 | ₩17,353 | ₩17,006 | ₩17,113 | -1.39% | 52.2만 |
|---|
| 2026.03.06 | ₩17,754 | ₩17,827 | ₩17,313 | ₩17,353 | -2.26% | 34만 |
|---|
| 2026.03.05 | ₩17,861 | ₩17,901 | ₩17,754 | ₩17,754 | -0.60% | 15.5만 |
|---|
| 2026.03.04 | ₩17,994 | ₩18,008 | ₩17,874 | ₩17,914 | -0.45% | 21.3만 |
|---|
| 2026.03.03 | ₩17,968 | ₩17,968 | ₩17,767 | ₩17,941 | -0.15% | 21만 |
|---|
| 2026.03.02 | ₩17,928 | ₩18,074 | ₩17,834 | ₩17,994 | +0.37% | 10.3만 |
|---|
| 2026.02.27 | ₩18,034 | ₩18,088 | ₩17,928 | ₩17,981 | -0.30% | 16만 |
|---|
| 2026.02.26 | ₩17,874 | ₩18,048 | ₩17,874 | ₩17,994 | +0.67% | 17.7만 |
|---|
| 2026.02.25 | ₩17,954 | ₩17,981 | ₩17,821 | ₩17,887 | -0.37% | 13만 |
|---|
| 2026.02.24 | ₩17,941 | ₩17,981 | ₩17,887 | ₩17,928 | -0.07% | 13.3만 |
|---|
| 2026.02.23 | ₩18,021 | ₩18,021 | ₩17,887 | ₩17,928 | -0.52% | 15만 |
|---|
| 2026.02.20 | ₩18,034 | ₩18,054 | ₩17,981 | ₩18,021 | -0.07% | 17.8만 |
|---|
| 2026.02.19 | ₩18,155 | ₩18,155 | ₩17,994 | ₩18,034 | -0.66% | 30.4만 |
|---|
| 2026.02.18 | ₩18,061 | ₩18,155 | ₩18,028 | ₩18,155 | +0.52% | 28만 |
|---|
| 2026.02.17 | ₩17,874 | ₩18,048 | ₩17,874 | ₩18,048 | +0.97% | 28.6만 |
|---|
| 2026.02.13 | ₩17,887 | ₩17,954 | ₩17,807 | ₩17,941 | +0.30% | 17.7만 |
|---|
| 2026.02.12 | ₩17,807 | ₩17,968 | ₩17,767 | ₩17,887 | +0.45% | 21만 |
|---|
| 2026.02.11 | ₩17,700 | ₩17,827 | ₩17,671 | ₩17,767 | +0.38% | 21.7만 |
|---|
| 2026.02.10 | ₩17,700 | ₩17,740 | ₩17,640 | ₩17,727 | +0.15% | 17.3만 |
|---|
| 2026.02.09 | ₩17,660 | ₩17,700 | ₩17,594 | ₩17,647 | -0.08% | 19.7만 |
|---|
| 2026.02.06 | ₩17,513 | ₩17,687 | ₩17,513 | ₩17,660 | +0.84% | 27.3만 |
|---|
| 2026.02.05 | ₩17,433 | ₩17,540 | ₩17,420 | ₩17,487 | +0.31% | 43.6만 |
|---|
| 2026.02.04 | ₩17,460 | ₩17,580 | ₩17,460 | ₩17,580 | +0.69% | 23.9만 |
|---|
| 2026.02.03 | ₩17,447 | ₩17,473 | ₩17,447 | ₩17,460 | +0.08% | 18.8만 |
|---|
| 2026.02.02 | ₩17,366 | ₩17,480 | ₩17,340 | ₩17,460 | +0.54% | 20.6만 |
|---|
| 2026.01.30 | ₩17,313 | ₩17,407 | ₩17,300 | ₩17,393 | +0.46% | 21.3만 |
|---|
| 2026.01.29 | ₩17,353 | ₩17,393 | ₩17,300 | ₩17,393 | +0.23% | 21.2만 |
|---|
| 2026.01.28 | ₩17,340 | ₩17,366 | ₩17,313 | ₩17,326 | -0.08% | 15.5만 |
|---|
| 2026.01.27 | ₩17,313 | ₩17,366 | ₩17,313 | ₩17,366 | +0.31% | 19.4만 |
|---|
| 2026.01.26 | ₩17,353 | ₩17,366 | ₩17,300 | ₩17,353 | 0.00% | 23.4만 |
|---|
| 2026.01.23 | ₩17,420 | ₩17,420 | ₩17,340 | ₩17,380 | -0.23% | 13.7만 |
|---|
| 2026.01.22 | ₩17,393 | ₩17,433 | ₩17,353 | ₩17,433 | +0.23% | 21.5만 |
|---|
| 2026.01.21 | ₩17,366 | ₩17,407 | ₩17,325 | ₩17,366 | 0.00% | 22.4만 |
|---|
| 2026.01.20 | ₩17,286 | ₩17,313 | ₩17,246 | ₩17,313 | +0.15% | 15.8만 |
|---|
| 2026.01.16 | ₩17,340 | ₩17,366 | ₩17,286 | ₩17,326 | -0.08% | 29.1만 |
|---|
| 2026.01.15 | ₩17,366 | ₩17,366 | ₩17,306 | ₩17,366 | 0.00% | 19.3만 |
|---|
| 2026.01.14 | ₩17,286 | ₩17,366 | ₩17,266 | ₩17,353 | +0.39% | 26.1만 |
|---|
| 2026.01.13 | ₩17,233 | ₩17,313 | ₩17,215 | ₩17,300 | +0.39% | 23.4만 |
|---|
| 2026.01.12 | ₩17,179 | ₩17,273 | ₩17,167 | ₩17,246 | +0.39% | 27.7만 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,226 | ₩17,166 | ₩17,206 | +0.23% | 20.6만 |
|---|
| 2026.01.08 | ₩17,153 | ₩17,260 | ₩17,139 | ₩17,139 | -0.08% | 18.3만 |
|---|
| 2026.01.07 | ₩17,366 | ₩17,380 | ₩17,286 | ₩17,313 | -0.31% | 28.8만 |
|---|
| 2026.01.06 | ₩17,366 | ₩17,366 | ₩17,340 | ₩17,353 | -0.08% | 16.8만 |
|---|
| 2026.01.05 | ₩17,273 | ₩17,366 | ₩17,260 | ₩17,353 | +0.46% | 21만 |
|---|
| 2026.01.02 | ₩17,353 | ₩17,353 | ₩17,219 | ₩17,286 | -0.38% | 16.3만 |
|---|
| 2025.12.31 | ₩17,353 | ₩17,353 | ₩17,273 | ₩17,313 | -0.23% | 29.6만 |
|---|
| 2025.12.30 | ₩17,219 | ₩17,340 | ₩17,219 | ₩17,340 | +0.70% | 21.1만 |
|---|
| 2025.12.29 | ₩17,260 | ₩17,353 | ₩17,246 | ₩17,260 | 0.00% | 19.8만 |
|---|
| 2025.12.26 | ₩17,353 | ₩17,366 | ₩17,273 | ₩17,313 | -0.23% | 23.1만 |
|---|
| 2025.12.24 | ₩17,179 | ₩17,273 | ₩17,179 | ₩17,273 | +0.54% | 13.1만 |
|---|
| 2025.12.23 | ₩17,153 | ₩17,246 | ₩17,153 | ₩17,166 | +0.08% | 24.4만 |
|---|
| 2025.12.22 | ₩17,233 | ₩17,260 | ₩17,166 | ₩17,219 | -0.08% | 23만 |
|---|
| 2025.12.19 | ₩17,219 | ₩17,226 | ₩17,166 | ₩17,206 | -0.08% | 16.6만 |
|---|
| 2025.12.18 | ₩17,179 | ₩17,221 | ₩17,139 | ₩17,166 | -0.08% | 15만 |
|---|
| 2025.12.17 | ₩17,219 | ₩17,286 | ₩17,153 | ₩17,193 | -0.16% | 15.6만 |
|---|
| 2025.12.16 | ₩17,206 | ₩17,260 | ₩17,193 | ₩17,219 | +0.08% | 18.9만 |
|---|
| 2025.12.15 | ₩17,300 | ₩17,300 | ₩17,206 | ₩17,246 | -0.31% | 13.3만 |
|---|
| 2025.12.12 | ₩17,219 | ₩17,286 | ₩17,206 | ₩17,206 | -0.08% | 24.7만 |
|---|
| 2025.12.11 | ₩17,326 | ₩17,366 | ₩17,273 | ₩17,300 | -0.15% | 28.8만 |
|---|
| 2025.12.10 | ₩17,460 | ₩17,553 | ₩17,447 | ₩17,473 | +0.08% | 20.1만 |
|---|
| 2025.12.09 | ₩17,660 | ₩17,660 | ₩17,487 | ₩17,487 | -0.98% | 21.2만 |
|---|
| 2025.12.08 | ₩17,687 | ₩17,687 | ₩17,580 | ₩17,660 | -0.15% | 14.2만 |
|---|
| 2025.12.05 | ₩17,634 | ₩17,674 | ₩17,580 | ₩17,674 | +0.23% | 9.3만 |
|---|
| 2025.12.04 | ₩17,634 | ₩17,634 | ₩17,580 | ₩17,620 | -0.08% | 18.2만 |
|---|
| 2025.12.03 | ₩17,607 | ₩17,634 | ₩17,540 | ₩17,607 | 0.00% | 14.7만 |
|---|
| 2025.12.02 | ₩17,540 | ₩17,567 | ₩17,487 | ₩17,567 | +0.15% | 18.6만 |
|---|
| 2025.12.01 | ₩17,567 | ₩17,567 | ₩17,447 | ₩17,513 | -0.30% | 15.7만 |
|---|
| 2025.11.28 | ₩17,594 | ₩17,600 | ₩17,509 | ₩17,594 | 0.00% | 15.1만 |
|---|
| 2025.11.26 | ₩17,380 | ₩17,500 | ₩17,326 | ₩17,500 | +0.69% | 17.2만 |
|---|
| 2025.11.25 | ₩17,300 | ₩17,433 | ₩17,280 | ₩17,407 | +0.62% | 22.7만 |
|---|
| 2025.11.24 | ₩17,340 | ₩17,340 | ₩17,246 | ₩17,300 | -0.23% | 18.1만 |
|---|
| 2025.11.21 | ₩17,260 | ₩17,286 | ₩17,166 | ₩17,233 | -0.15% | 21.2만 |
|---|
| 2025.11.20 | ₩17,260 | ₩17,300 | ₩17,126 | ₩17,166 | -0.54% | 17.7만 |
|---|
| 2025.11.19 | ₩17,206 | ₩17,353 | ₩17,179 | ₩17,179 | -0.16% | 16.9만 |
|---|
| 2025.11.18 | ₩17,286 | ₩17,286 | ₩17,193 | ₩17,260 | -0.15% | 20.7만 |
|---|
| 2025.11.17 | ₩17,353 | ₩17,353 | ₩17,273 | ₩17,286 | -0.38% | 17.4만 |
|---|
| 2025.11.14 | ₩17,286 | ₩17,380 | ₩17,273 | ₩17,340 | +0.31% | 18.3만 |
|---|
| 2025.11.13 | ₩17,380 | ₩17,473 | ₩17,300 | ₩17,326 | -0.31% | 36.7만 |
|---|
| 2025.11.12 | ₩17,754 | ₩17,754 | ₩17,687 | ₩17,687 | -0.38% | 16만 |
|---|
| 2025.11.11 | ₩17,714 | ₩17,727 | ₩17,634 | ₩17,727 | +0.08% | 10.2만 |
|---|
| 2025.11.10 | ₩17,727 | ₩17,727 | ₩17,540 | ₩17,714 | -0.08% | 14.3만 |
|---|
| 2025.11.07 | ₩17,647 | ₩17,740 | ₩17,594 | ₩17,727 | +0.45% | 20.3만 |
|---|
| 2025.11.06 | ₩17,727 | ₩17,740 | ₩17,540 | ₩17,634 | -0.53% | 24.5만 |
|---|
| 2025.11.05 | ₩17,607 | ₩17,620 | ₩17,540 | ₩17,607 | 0.00% | 13.6만 |
|---|
| 2025.11.04 | ₩17,433 | ₩17,607 | ₩17,433 | ₩17,540 | +0.61% | 17.8만 |
|---|
| 2025.11.03 | ₩17,647 | ₩17,674 | ₩17,447 | ₩17,527 | -0.68% | 21.4만 |
|---|
| 2025.10.31 | ₩17,607 | ₩17,647 | ₩17,553 | ₩17,647 | +0.23% | 15만 |
|---|
| 2025.10.30 | ₩17,634 | ₩17,634 | ₩17,513 | ₩17,540 | -0.53% | 13.1만 |
|---|
| 2025.10.29 | ₩17,660 | ₩17,674 | ₩17,594 | ₩17,634 | -0.15% | 10.8만 |
|---|
| 2025.10.28 | ₩17,700 | ₩17,700 | ₩17,592 | ₩17,660 | -0.23% | 13.2만 |
|---|
| 2025.10.27 | ₩17,687 | ₩17,727 | ₩17,634 | ₩17,660 | -0.15% | 13만 |
|---|
| 2025.10.24 | ₩17,700 | ₩17,833 | ₩17,580 | ₩17,687 | -0.08% | 28.2만 |
|---|
| 2025.10.23 | ₩17,687 | ₩17,807 | ₩17,567 | ₩17,660 | -0.15% | 28.1만 |
|---|
| 2025.10.22 | ₩17,607 | ₩17,727 | ₩17,594 | ₩17,727 | +0.68% | 19.4만 |
|---|
| 2025.10.21 | ₩17,473 | ₩17,667 | ₩17,440 | ₩17,567 | +0.54% | 28.9만 |
|---|
| 2025.10.20 | ₩17,447 | ₩17,500 | ₩17,407 | ₩17,500 | +0.31% | 28.2만 |
|---|
| 2025.10.17 | ₩17,580 | ₩17,611 | ₩17,340 | ₩17,447 | -0.76% | 23.3만 |
|---|
| 2025.10.16 | ₩17,620 | ₩17,684 | ₩17,473 | ₩17,540 | -0.45% | 13.5만 |
|---|
| 2025.10.15 | ₩17,754 | ₩17,834 | ₩17,553 | ₩17,553 | -1.13% | 20.9만 |
|---|
| 2025.10.14 | ₩17,807 | ₩17,834 | ₩17,634 | ₩17,647 | -0.90% | 18.8만 |
|---|
| 2025.10.13 | ₩17,767 | ₩17,847 | ₩17,714 | ₩17,821 | +0.30% | 12만 |
|---|
| 2025.10.10 | ₩17,887 | ₩17,928 | ₩17,687 | ₩17,700 | -1.05% | 18.4만 |
|---|