시장 데이터를 불러오는 중
전체 종목
VanEck Real Assets ETF 과거 주가
VanEck Real Assets ETF · RAAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Real Assets ETF · RAAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,767 | ₩54,914 | ₩54,606 | ₩54,726 | -0.07% | 32.5만 |
| 2026.10.08 | ₩54,030 | ₩54,405 | ₩54,003 | ₩54,257 | +0.42% | 17.9만 |
| 2026.10.07 | ₩54,164 | ₩54,205 | ₩53,902 | ₩53,989 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,204 | ₩54,847 | ₩54,115 | ₩54,793 | +1.09% | 34.3만 |
| 2026.10.05 | ₩54,097 | ₩54,231 | ₩53,735 | ₩54,177 | +0.15% | 27.2만 |
| 2026.10.02 | ₩54,016 | ₩54,257 | ₩53,695 | ₩54,030 | +0.02% | 33만 |
| 2026.10.01 | ₩53,427 | ₩54,123 | ₩53,239 | ₩53,896 | +0.88% | 32만 |
| 2026.09.30 | ₩53,829 | ₩53,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,373 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,453 | ₩53,963 | ₩53,132 | ₩53,453 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,641 | ₩53,775 | ₩53,413 | ₩53,494 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,391 | ₩54,686 | ₩54,123 | ₩54,338 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,592 | ₩55,088 | ₩54,351 | ₩54,552 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,673 | ₩54,954 | ₩54,458 | ₩54,633 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,686 | ₩55,115 | ₩54,492 | ₩54,981 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,209 | ₩55,209 | ₩54,793 | ₩54,894 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,289 | ₩55,289 | ₩54,968 | ₩55,222 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,195 | ₩55,274 | ₩55,035 | ₩55,115 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,222 | ₩55,222 | ₩54,217 | ₩54,525 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,820 | ₩55,102 | ₩54,673 | ₩55,008 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩55,061 | ₩55,115 | ₩54,512 | ₩54,713 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,865 | ₩55,986 | ₩55,544 | ₩55,584 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,812 | ₩55,812 | ₩55,376 | ₩55,651 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,375 | ₩56,723 | ₩56,026 | ₩56,107 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,839 | ₩56,187 | ₩55,785 | ₩55,973 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,329 | ₩55,813 | ₩55,329 | ₩55,772 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,839 | ₩56,049 | ₩55,504 | ₩55,932 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩55,142 | ₩55,417 | ₩54,941 | ₩55,410 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,981 | ₩55,102 | ₩54,807 | ₩54,968 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,236 | ₩55,450 | ₩54,994 | ₩55,276 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,973 | ₩56,013 | ₩55,088 | ₩55,182 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,946 | ₩56,066 | ₩55,552 | ₩55,986 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,691 | ₩56,080 | ₩55,611 | ₩55,892 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,758 | ₩55,959 | ₩55,638 | ₩55,919 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,375 | ₩56,375 | ₩55,812 | ₩56,026 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,401 | ₩56,495 | ₩55,919 | ₩56,294 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,611 | ₩56,073 | ₩55,591 | ₩55,785 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩56,147 | ₩56,147 | ₩55,557 | ₩55,731 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,932 | ₩56,013 | ₩55,356 | ₩55,571 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,731 | ₩56,254 | ₩55,685 | ₩56,187 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,209 | ₩55,664 | ₩55,209 | ₩55,651 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,329 | ₩55,370 | ₩54,968 | ₩55,095 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,624 | ₩55,678 | ₩55,303 | ₩55,437 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩55,075 | ₩55,437 | ₩55,044 | ₩55,115 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,579 | ₩55,021 | ₩54,499 | ₩54,907 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,271 | ₩54,539 | ₩53,882 | ₩54,324 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,802 | ₩54,030 | ₩53,668 | ₩53,842 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,681 | ₩53,922 | ₩53,480 | ₩53,641 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,850 | ₩53,534 | ₩52,494 | ₩53,145 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,207 | ₩52,931 | ₩52,020 | ₩52,837 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩53,011 | ₩53,118 | ₩52,462 | ₩52,877 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,489 | ₩53,092 | ₩52,415 | ₩52,917 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,435 | ₩52,730 | ₩51,805 | ₩52,033 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,690 | ₩52,690 | ₩52,167 | ₩52,341 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,668 | ₩53,762 | ₩52,984 | ₩53,212 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩54,110 | ₩54,256 | ₩53,715 | ₩53,762 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,949 | ₩54,405 | ₩53,896 | ₩54,190 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,788 | ₩54,271 | ₩53,788 | ₩54,137 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,373 | ₩53,675 | ₩53,105 | ₩53,614 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,837 | ₩52,998 | ₩52,355 | ₩52,750 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,395 | ₩52,928 | ₩52,180 | ₩52,703 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,743 | ₩52,877 | ₩52,422 | ₩52,569 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,494 | ₩53,581 | ₩52,690 | ₩53,286 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,507 | ₩53,902 | ₩53,239 | ₩53,400 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,663 | ₩52,833 | ₩52,475 | ₩52,676 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,904 | ₩52,943 | ₩52,663 | ₩52,891 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩53,159 | ₩53,275 | ₩52,917 | ₩53,038 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,462 | ₩53,219 | ₩52,435 | ₩52,849 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,904 | ₩52,904 | ₩52,381 | ₩52,676 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,864 | ₩53,226 | ₩52,864 | ₩53,105 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,984 | ₩53,172 | ₩52,274 | ₩52,757 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,837 | ₩53,065 | ₩52,562 | ₩52,676 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,904 | ₩53,250 | ₩52,824 | ₩53,159 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,757 | ₩52,971 | ₩52,475 | ₩52,810 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩53,078 | ₩53,353 | ₩52,770 | ₩53,346 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,917 | ₩53,547 | ₩52,703 | ₩53,413 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,301 | ₩52,636 | ₩52,026 | ₩52,180 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,944 | ₩53,433 | ₩52,730 | ₩53,252 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,614 | ₩53,976 | ₩53,507 | ₩53,936 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,936 | ₩54,251 | ₩53,333 | ₩53,641 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩54,083 | ₩54,633 | ₩53,507 | ₩53,574 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,405 | ₩54,633 | ₩54,204 | ₩54,217 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,713 | ₩54,713 | ₩54,324 | ₩54,552 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩54,016 | ₩55,075 | ₩53,427 | ₩55,061 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩53,092 | ₩54,023 | ₩53,092 | ₩53,842 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,319 | ₩53,788 | ₩53,078 | ₩53,118 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,365 | ₩54,807 | ₩53,467 | ₩53,936 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,458 | ₩54,606 | ₩54,110 | ₩54,110 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,289 | ₩55,289 | ₩54,177 | ₩54,177 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,718 | ₩55,718 | ₩55,296 | ₩55,638 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,705 | ₩55,865 | ₩55,423 | ₩55,772 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩55,128 | ₩55,678 | ₩55,128 | ₩55,557 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩55,075 | ₩55,209 | ₩54,780 | ₩55,155 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,343 | ₩55,343 | ₩55,035 | ₩55,195 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩55,061 | ₩55,396 | ₩54,793 | ₩55,276 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,396 | ₩55,396 | ₩54,941 | ₩55,169 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,798 | ₩55,986 | ₩55,678 | ₩55,812 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,919 | ₩55,919 | ₩55,611 | ₩55,812 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,919 | ₩55,919 | ₩55,584 | ₩55,798 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩56,120 | ₩56,120 | ₩55,638 | ₩55,959 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩56,026 | ₩56,053 | ₩55,423 | ₩56,053 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,227 | ₩56,227 | ₩55,973 | ₩56,160 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,415 | ₩56,415 | ₩55,839 | ₩56,093 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩57,045 | ₩57,045 | ₩56,723 | ₩56,991 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,286 | ₩57,286 | ₩56,710 | ₩56,830 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩57,125 | ₩57,244 | ₩56,509 | ₩57,205 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,522 | ₩57,232 | ₩56,522 | ₩57,219 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,535 | ₩56,535 | ₩56,281 | ₩56,348 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,723 | ₩56,723 | ₩56,174 | ₩56,348 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,803 | ₩56,803 | ₩56,522 | ₩56,750 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,616 | ₩56,777 | ₩56,395 | ₩56,777 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,562 | ₩56,562 | ₩56,093 | ₩56,495 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,683 | ₩56,683 | ₩56,361 | ₩56,455 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,919 | ₩56,803 | ₩55,919 | ₩56,790 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,852 | ₩55,852 | ₩55,490 | ₩55,691 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,812 | ₩56,020 | ₩55,343 | ₩55,731 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,946 | ₩56,093 | ₩55,785 | ₩55,906 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,999 | ₩55,999 | ₩55,678 | ₩55,798 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,731 | ₩55,959 | ₩55,477 | ₩55,892 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,557 | ₩55,651 | ₩55,383 | ₩55,611 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,557 | ₩55,557 | ₩54,948 | ₩55,075 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,289 | ₩55,571 | ₩55,169 | ₩55,544 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,504 | ₩55,504 | ₩54,941 | ₩55,383 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,517 | ₩55,705 | ₩55,249 | ₩55,705 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,611 | ₩55,611 | ₩55,169 | ₩55,490 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,718 | ₩55,812 | ₩55,289 | ₩55,812 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,544 | ₩55,624 | ₩55,249 | ₩55,423 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,517 | ₩55,517 | ₩55,162 | ₩55,276 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,329 | ₩55,664 | ₩55,209 | ₩55,477 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,941 | ₩55,142 | ₩54,690 | ₩55,115 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩55,142 | ₩55,142 | ₩54,673 | ₩54,968 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,981 | ₩55,115 | ₩54,637 | ₩55,115 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,539 | ₩55,169 | ₩54,391 | ₩55,169 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,901 | ₩54,954 | ₩54,485 | ₩54,954 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩54,016 | ₩54,566 | ₩53,989 | ₩54,552 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,418 | ₩54,458 | ₩53,480 | ₩53,695 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩53,145 | ₩53,916 | ₩53,132 | ₩53,762 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,360 | ₩53,547 | ₩52,864 | ₩52,917 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,574 | ₩53,708 | ₩53,346 | ₩53,601 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,301 | ₩53,279 | ₩52,301 | ₩52,958 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,596 | ₩52,986 | ₩52,274 | ₩52,515 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,802 | ₩53,815 | ₩52,743 | ₩53,038 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,762 | ₩53,762 | ₩53,055 | ₩53,708 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,874 | ₩54,901 | ₩54,525 | ₩54,619 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,383 | ₩55,383 | ₩55,061 | ₩55,222 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩55,169 | ₩55,169 | ₩54,633 | ₩54,914 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,477 | ₩55,477 | ₩54,673 | ₩54,860 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,772 | ₩55,772 | ₩55,262 | ₩55,276 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,236 | ₩55,664 | ₩54,860 | ₩55,664 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩55,128 | ₩55,584 | ₩55,102 | ₩55,316 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩55,128 | ₩55,142 | ₩54,646 | ₩54,954 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,994 | ₩56,428 | ₩54,519 | ₩55,343 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩55,142 | ₩55,142 | ₩54,432 | ₩54,954 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,423 | ₩55,423 | ₩54,686 | ₩55,249 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,731 | ₩55,731 | ₩54,205 | ₩54,968 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩56,013 | ₩56,328 | ₩55,718 | ₩56,241 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,249 | ₩55,624 | ₩54,981 | ₩55,624 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,793 | ₩55,209 | ₩54,378 | ₩55,008 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,182 | ₩55,182 | ₩54,546 | ₩54,820 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,405 | ₩54,981 | ₩54,190 | ₩54,981 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,525 | ₩54,941 | ₩54,381 | ₩54,874 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,365 | ₩54,378 | ₩53,896 | ₩54,271 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,681 | ₩53,963 | ₩53,507 | ₩53,963 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,668 | ₩53,748 | ₩53,373 | ₩53,574 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,958 | ₩53,051 | ₩52,455 | ₩52,757 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,279 | ₩53,788 | ₩52,897 | ₩53,668 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,432 | ₩54,432 | ₩52,810 | ₩53,038 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,365 | ₩54,365 | ₩53,547 | ₩54,244 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,561 | ₩53,561 | ₩53,172 | ₩53,561 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,172 | ₩53,547 | ₩52,810 | ₩53,507 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,778 | ₩52,690 | ₩51,778 | ₩52,663 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,845 | ₩51,845 | ₩51,162 | ₩51,390 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,582 | ₩52,663 | ₩51,778 | ₩52,314 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,229 | ₩52,207 | ₩51,229 | ₩52,194 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,854 | ₩50,907 | ₩50,184 | ₩50,492 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,802 | ₩53,802 | ₩50,492 | ₩51,658 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,834 | ₩54,834 | ₩52,515 | ₩53,896 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,172 | ₩53,815 | ₩52,877 | ₩53,815 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,234 | ₩52,864 | ₩52,001 | ₩52,864 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,502 | ₩52,502 | ₩51,859 | ₩52,113 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,953 | ₩51,953 | ₩51,557 | ₩51,872 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,175 | ₩51,510 | ₩50,921 | ₩51,510 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,773 | ₩51,135 | ₩50,619 | ₩51,135 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,586 | ₩50,586 | ₩50,144 | ₩50,304 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩50,103 | ₩50,103 | ₩49,567 | ₩49,902 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,956 | ₩49,983 | ₩49,621 | ₩49,822 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,608 | ₩50,901 | ₩49,581 | ₩49,969 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,447 | ₩49,567 | ₩49,313 | ₩49,420 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,951 | ₩49,286 | ₩48,911 | ₩49,165 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,576 | ₩48,723 | ₩48,478 | ₩48,616 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,691 | ₩48,281 | ₩47,691 | ₩48,281 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩48,107 | ₩48,107 | ₩47,772 | ₩47,852 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,388 | ₩48,402 | ₩48,134 | ₩48,375 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩48,093 | ₩48,254 | ₩47,892 | ₩48,174 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,169 | ₩47,370 | ₩46,907 | ₩47,370 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,356 | ₩47,356 | ₩46,771 | ₩46,807 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,236 | ₩47,517 | ₩47,135 | ₩47,209 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,852 | ₩47,852 | ₩46,965 | ₩47,075 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,728 | ₩49,728 | ₩48,804 | ₩48,951 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,871 | ₩48,871 | ₩48,613 | ₩48,790 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,723 | ₩48,830 | ₩48,388 | ₩48,817 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,670 | ₩48,670 | ₩48,207 | ₩48,415 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,544 | ₩47,919 | ₩47,544 | ₩47,772 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,598 | ₩47,837 | ₩47,383 | ₩47,544 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,584 | ₩47,691 | ₩47,409 | ₩47,598 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩48,120 | ₩48,120 | ₩47,236 | ₩47,437 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,201 | ₩48,201 | ₩47,624 | ₩47,825 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,536 | ₩48,536 | ₩47,598 | ₩47,906 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,522 | ₩48,522 | ₩47,646 | ₩48,134 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,571 | ₩47,772 | ₩47,209 | ₩47,732 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,209 | ₩47,611 | ₩47,209 | ₩47,370 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩48,026 | ₩48,026 | ₩47,343 | ₩47,410 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,989 | ₩48,192 | ₩47,706 | ₩47,772 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,571 | ₩47,892 | ₩47,517 | ₩47,852 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,879 | ₩47,879 | ₩47,450 | ₩47,678 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,705 | ₩47,705 | ₩47,155 | ₩47,383 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,919 | ₩47,919 | ₩47,611 | ₩47,651 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,477 | ₩47,732 | ₩47,397 | ₩47,691 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,981 | ₩47,263 | ₩46,861 | ₩47,169 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,164 | ₩46,726 | ₩46,164 | ₩46,673 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,869 | ₩46,525 | ₩45,869 | ₩46,525 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩46,137 | ₩46,190 | ₩45,534 | ₩46,123 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,324 | ₩46,806 | ₩45,842 | ₩45,869 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,150 | ₩46,532 | ₩46,150 | ₩46,391 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,150 | ₩46,579 | ₩46,082 | ₩46,458 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,928 | ₩46,928 | ₩46,003 | ₩46,204 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,914 | ₩46,914 | ₩46,378 | ₩46,726 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,557 | ₩47,557 | ₩46,713 | ₩46,807 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,208 | ₩47,423 | ₩47,151 | ₩47,330 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩47,035 | ₩47,182 | ₩46,950 | ₩47,169 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,914 | ₩46,995 | ₩46,472 | ₩46,941 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,190 | ₩46,271 | ₩45,767 | ₩46,244 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩46,097 | ₩46,257 | ₩45,721 | ₩45,896 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,507 | ₩46,284 | ₩45,507 | ₩45,963 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,150 | ₩46,150 | ₩45,520 | ₩45,628 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,820 | ₩46,820 | ₩45,976 | ₩46,391 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,391 | ₩46,445 | ₩46,097 | ₩46,298 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩46,016 | ₩46,485 | ₩46,016 | ₩46,391 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,244 | ₩46,726 | ₩46,018 | ₩46,043 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,592 | ₩46,592 | ₩45,963 | ₩46,365 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,887 | ₩46,887 | ₩46,231 | ₩46,579 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,995 | ₩47,142 | ₩46,820 | ₩46,820 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,566 | ₩47,088 | ₩46,566 | ₩47,021 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,472 | ₩46,606 | ₩46,036 | ₩46,523 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,665 | ₩47,665 | ₩46,298 | ₩46,619 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,914 | ₩47,705 | ₩46,914 | ₩47,504 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,222 | ₩47,577 | ₩46,552 | ₩46,954 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩47,129 | ₩47,557 | ₩47,062 | ₩47,288 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,356 | ₩47,450 | ₩46,893 | ₩46,981 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,405 | ₩47,075 | ₩46,291 | ₩46,874 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,735 | ₩46,752 | ₩45,735 | ₩46,572 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,324 | ₩46,378 | ₩45,695 | ₩45,869 | -0.98% | 1.8만 |
|---|