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 | ₩54,603 | ₩54,750 | ₩54,443 | ₩54,563 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,868 | ₩54,242 | ₩53,842 | ₩54,095 | +0.42% | 17.9만 |
| 2026.10.07 | ₩54,002 | ₩54,043 | ₩53,741 | ₩53,828 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,042 | ₩54,683 | ₩53,954 | ₩54,630 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,935 | ₩54,069 | ₩53,574 | ₩54,015 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,855 | ₩54,095 | ₩53,534 | ₩53,868 | +0.02% | 33만 |
| 2026.10.01 | ₩53,267 | ₩53,962 | ₩53,080 | ₩53,735 | +0.88% | 32만 |
| 2026.09.30 | ₩53,668 | ₩53,721 | ₩53,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,214 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,294 | ₩53,802 | ₩52,973 | ₩53,294 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,481 | ₩53,614 | ₩53,254 | ₩53,334 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,229 | ₩54,523 | ₩53,962 | ₩54,176 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,429 | ₩54,924 | ₩54,189 | ₩54,389 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,510 | ₩54,790 | ₩54,296 | ₩54,470 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,523 | ₩54,951 | ₩54,329 | ₩54,817 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,044 | ₩55,044 | ₩54,630 | ₩54,730 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,124 | ₩55,124 | ₩54,804 | ₩55,057 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,031 | ₩55,109 | ₩54,870 | ₩54,951 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,057 | ₩55,057 | ₩54,055 | ₩54,363 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,657 | ₩54,937 | ₩54,510 | ₩54,844 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,897 | ₩54,951 | ₩54,349 | ₩54,550 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,699 | ₩55,819 | ₩55,378 | ₩55,418 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,645 | ₩55,645 | ₩55,211 | ₩55,485 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,206 | ₩56,554 | ₩55,859 | ₩55,939 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,672 | ₩56,019 | ₩55,619 | ₩55,806 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,164 | ₩55,647 | ₩55,164 | ₩55,605 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,672 | ₩55,882 | ₩55,338 | ₩55,765 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,977 | ₩55,251 | ₩54,777 | ₩55,244 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,817 | ₩54,937 | ₩54,643 | ₩54,804 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,071 | ₩55,285 | ₩54,830 | ₩55,111 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,806 | ₩55,846 | ₩54,924 | ₩55,017 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,779 | ₩55,899 | ₩55,386 | ₩55,819 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,525 | ₩55,912 | ₩55,445 | ₩55,725 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,592 | ₩55,792 | ₩55,472 | ₩55,752 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,206 | ₩56,206 | ₩55,645 | ₩55,859 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,233 | ₩56,327 | ₩55,752 | ₩56,126 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,445 | ₩55,906 | ₩55,425 | ₩55,619 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,979 | ₩55,979 | ₩55,391 | ₩55,565 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,765 | ₩55,846 | ₩55,191 | ₩55,405 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,565 | ₩56,086 | ₩55,518 | ₩56,019 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,044 | ₩55,498 | ₩55,044 | ₩55,485 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,164 | ₩55,204 | ₩54,804 | ₩54,930 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,458 | ₩55,512 | ₩55,138 | ₩55,271 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,910 | ₩55,271 | ₩54,880 | ₩54,951 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,416 | ₩54,857 | ₩54,336 | ₩54,743 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,109 | ₩54,376 | ₩53,721 | ₩54,162 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,641 | ₩53,868 | ₩53,508 | ₩53,681 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,521 | ₩53,761 | ₩53,321 | ₩53,481 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,693 | ₩53,374 | ₩52,337 | ₩52,987 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,051 | ₩52,773 | ₩51,864 | ₩52,679 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,853 | ₩52,960 | ₩52,305 | ₩52,719 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,332 | ₩52,933 | ₩52,258 | ₩52,759 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,278 | ₩52,572 | ₩51,651 | ₩51,878 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,532 | ₩52,532 | ₩52,011 | ₩52,185 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,508 | ₩53,601 | ₩52,826 | ₩53,053 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,948 | ₩54,094 | ₩53,554 | ₩53,601 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,788 | ₩54,242 | ₩53,735 | ₩54,029 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,628 | ₩54,109 | ₩53,628 | ₩53,975 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,214 | ₩53,514 | ₩52,946 | ₩53,454 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,679 | ₩52,840 | ₩52,198 | ₩52,592 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,238 | ₩52,770 | ₩52,025 | ₩52,546 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,586 | ₩52,719 | ₩52,265 | ₩52,412 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,334 | ₩53,421 | ₩52,532 | ₩53,127 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,347 | ₩53,741 | ₩53,080 | ₩53,240 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,506 | ₩52,675 | ₩52,319 | ₩52,519 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,746 | ₩52,785 | ₩52,506 | ₩52,733 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩53,000 | ₩53,116 | ₩52,759 | ₩52,880 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,305 | ₩53,060 | ₩52,278 | ₩52,691 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,746 | ₩52,746 | ₩52,225 | ₩52,519 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,706 | ₩53,067 | ₩52,706 | ₩52,946 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,826 | ₩53,013 | ₩52,118 | ₩52,599 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,679 | ₩52,906 | ₩52,405 | ₩52,519 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,746 | ₩53,091 | ₩52,666 | ₩53,000 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,599 | ₩52,813 | ₩52,319 | ₩52,653 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,920 | ₩53,194 | ₩52,612 | ₩53,187 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,759 | ₩53,387 | ₩52,546 | ₩53,254 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,145 | ₩52,479 | ₩51,871 | ₩52,025 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,786 | ₩53,274 | ₩52,572 | ₩53,093 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,454 | ₩53,815 | ₩53,347 | ₩53,775 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,775 | ₩54,089 | ₩53,174 | ₩53,481 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,922 | ₩54,470 | ₩53,347 | ₩53,414 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,242 | ₩54,470 | ₩54,042 | ₩54,055 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,550 | ₩54,550 | ₩54,162 | ₩54,389 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,855 | ₩54,910 | ₩53,267 | ₩54,897 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,933 | ₩53,862 | ₩52,933 | ₩53,681 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,160 | ₩53,628 | ₩52,920 | ₩52,960 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,202 | ₩54,643 | ₩53,307 | ₩53,775 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,296 | ₩54,443 | ₩53,948 | ₩53,948 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,124 | ₩55,124 | ₩54,015 | ₩54,015 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,552 | ₩55,552 | ₩55,131 | ₩55,472 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,538 | ₩55,699 | ₩55,258 | ₩55,605 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,964 | ₩55,512 | ₩54,964 | ₩55,391 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,910 | ₩55,044 | ₩54,616 | ₩54,991 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,178 | ₩55,178 | ₩54,870 | ₩55,031 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,897 | ₩55,231 | ₩54,630 | ₩55,111 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,231 | ₩55,231 | ₩54,777 | ₩55,004 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,632 | ₩55,819 | ₩55,512 | ₩55,645 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,752 | ₩55,752 | ₩55,445 | ₩55,645 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,752 | ₩55,752 | ₩55,418 | ₩55,632 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,953 | ₩55,953 | ₩55,472 | ₩55,792 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,859 | ₩55,886 | ₩55,258 | ₩55,886 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,059 | ₩56,059 | ₩55,806 | ₩55,993 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,246 | ₩56,246 | ₩55,672 | ₩55,926 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,874 | ₩56,874 | ₩56,554 | ₩56,821 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,115 | ₩57,115 | ₩56,540 | ₩56,661 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,955 | ₩57,073 | ₩56,340 | ₩57,035 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,353 | ₩57,061 | ₩56,353 | ₩57,048 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,367 | ₩56,367 | ₩56,113 | ₩56,180 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,554 | ₩56,554 | ₩56,006 | ₩56,180 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,634 | ₩56,634 | ₩56,353 | ₩56,580 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,447 | ₩56,607 | ₩56,226 | ₩56,607 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,393 | ₩56,393 | ₩55,926 | ₩56,327 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,514 | ₩56,514 | ₩56,193 | ₩56,287 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,752 | ₩56,634 | ₩55,752 | ₩56,621 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,685 | ₩55,685 | ₩55,325 | ₩55,525 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,645 | ₩55,852 | ₩55,178 | ₩55,565 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,779 | ₩55,926 | ₩55,619 | ₩55,739 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,832 | ₩55,832 | ₩55,512 | ₩55,632 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,565 | ₩55,792 | ₩55,311 | ₩55,725 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,391 | ₩55,485 | ₩55,218 | ₩55,445 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,391 | ₩55,391 | ₩54,784 | ₩54,910 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,124 | ₩55,405 | ₩55,004 | ₩55,378 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,338 | ₩55,338 | ₩54,777 | ₩55,218 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,351 | ₩55,538 | ₩55,084 | ₩55,538 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,445 | ₩55,445 | ₩55,004 | ₩55,325 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,552 | ₩55,645 | ₩55,124 | ₩55,645 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,378 | ₩55,458 | ₩55,084 | ₩55,258 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,351 | ₩55,351 | ₩54,997 | ₩55,111 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,164 | ₩55,498 | ₩55,044 | ₩55,311 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,777 | ₩54,977 | ₩54,527 | ₩54,951 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,977 | ₩54,977 | ₩54,510 | ₩54,804 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,817 | ₩54,951 | ₩54,474 | ₩54,951 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,376 | ₩55,004 | ₩54,229 | ₩55,004 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,737 | ₩54,790 | ₩54,323 | ₩54,790 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,855 | ₩54,403 | ₩53,828 | ₩54,389 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,256 | ₩54,296 | ₩53,321 | ₩53,534 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,987 | ₩53,755 | ₩52,973 | ₩53,601 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,200 | ₩53,387 | ₩52,706 | ₩52,759 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,414 | ₩53,548 | ₩53,187 | ₩53,441 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,145 | ₩53,120 | ₩52,145 | ₩52,800 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,439 | ₩52,828 | ₩52,118 | ₩52,359 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,641 | ₩53,655 | ₩52,586 | ₩52,880 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,601 | ₩53,601 | ₩52,897 | ₩53,548 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,710 | ₩54,737 | ₩54,363 | ₩54,456 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,218 | ₩55,218 | ₩54,897 | ₩55,057 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩55,004 | ₩55,004 | ₩54,470 | ₩54,750 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,311 | ₩55,311 | ₩54,510 | ₩54,697 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,605 | ₩55,605 | ₩55,097 | ₩55,111 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,071 | ₩55,498 | ₩54,697 | ₩55,498 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,964 | ₩55,418 | ₩54,937 | ₩55,151 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,964 | ₩54,977 | ₩54,483 | ₩54,790 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,830 | ₩56,260 | ₩54,356 | ₩55,178 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,977 | ₩54,977 | ₩54,269 | ₩54,790 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,258 | ₩55,258 | ₩54,523 | ₩55,084 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,565 | ₩55,565 | ₩54,043 | ₩54,804 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,846 | ₩56,160 | ₩55,552 | ₩56,073 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,084 | ₩55,458 | ₩54,817 | ₩55,458 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,630 | ₩55,044 | ₩54,216 | ₩54,844 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,017 | ₩55,017 | ₩54,383 | ₩54,657 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,242 | ₩54,817 | ₩54,029 | ₩54,817 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,363 | ₩54,777 | ₩54,218 | ₩54,710 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,202 | ₩54,216 | ₩53,735 | ₩54,109 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,521 | ₩53,802 | ₩53,347 | ₩53,802 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,508 | ₩53,588 | ₩53,214 | ₩53,414 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,800 | ₩52,893 | ₩52,299 | ₩52,599 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,120 | ₩53,628 | ₩52,739 | ₩53,508 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,269 | ₩54,269 | ₩52,653 | ₩52,880 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,202 | ₩54,202 | ₩53,387 | ₩54,082 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,401 | ₩53,401 | ₩53,013 | ₩53,401 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,013 | ₩53,387 | ₩52,653 | ₩53,347 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,624 | ₩52,532 | ₩51,624 | ₩52,506 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,691 | ₩51,691 | ₩51,009 | ₩51,236 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,425 | ₩52,506 | ₩51,624 | ₩52,158 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,076 | ₩52,051 | ₩51,076 | ₩52,038 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,702 | ₩50,755 | ₩50,034 | ₩50,341 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,641 | ₩53,641 | ₩50,341 | ₩51,504 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,670 | ₩54,670 | ₩52,359 | ₩53,735 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,013 | ₩53,655 | ₩52,719 | ₩53,655 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,078 | ₩52,706 | ₩51,846 | ₩52,706 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,345 | ₩52,345 | ₩51,704 | ₩51,958 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,797 | ₩51,797 | ₩51,403 | ₩51,717 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,023 | ₩51,357 | ₩50,769 | ₩51,357 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,622 | ₩50,983 | ₩50,468 | ₩50,983 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,435 | ₩50,435 | ₩49,994 | ₩50,154 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,954 | ₩49,954 | ₩49,419 | ₩49,753 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,807 | ₩49,834 | ₩49,473 | ₩49,673 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,459 | ₩50,749 | ₩49,433 | ₩49,820 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,299 | ₩49,419 | ₩49,166 | ₩49,272 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,805 | ₩49,139 | ₩48,765 | ₩49,019 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,431 | ₩48,578 | ₩48,333 | ₩48,471 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,549 | ₩48,137 | ₩47,549 | ₩48,137 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,963 | ₩47,963 | ₩47,629 | ₩47,709 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,244 | ₩48,257 | ₩47,990 | ₩48,230 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,950 | ₩48,110 | ₩47,749 | ₩48,030 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,028 | ₩47,228 | ₩46,767 | ₩47,228 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,215 | ₩47,215 | ₩46,631 | ₩46,667 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,095 | ₩47,375 | ₩46,995 | ₩47,068 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,709 | ₩47,709 | ₩46,825 | ₩46,934 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,580 | ₩49,580 | ₩48,658 | ₩48,805 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,725 | ₩48,725 | ₩48,468 | ₩48,644 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,578 | ₩48,685 | ₩48,244 | ₩48,671 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,524 | ₩48,524 | ₩48,063 | ₩48,270 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,402 | ₩47,776 | ₩47,402 | ₩47,629 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,455 | ₩47,695 | ₩47,242 | ₩47,402 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,442 | ₩47,549 | ₩47,267 | ₩47,455 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,976 | ₩47,976 | ₩47,095 | ₩47,295 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,057 | ₩48,057 | ₩47,482 | ₩47,683 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,391 | ₩48,391 | ₩47,455 | ₩47,763 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,377 | ₩48,377 | ₩47,504 | ₩47,990 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,429 | ₩47,629 | ₩47,068 | ₩47,589 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,068 | ₩47,469 | ₩47,068 | ₩47,228 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,883 | ₩47,883 | ₩47,202 | ₩47,268 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,846 | ₩48,049 | ₩47,564 | ₩47,629 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,429 | ₩47,749 | ₩47,375 | ₩47,709 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,736 | ₩47,736 | ₩47,308 | ₩47,536 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,562 | ₩47,562 | ₩47,015 | ₩47,242 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,776 | ₩47,776 | ₩47,469 | ₩47,509 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,335 | ₩47,589 | ₩47,255 | ₩47,549 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,841 | ₩47,121 | ₩46,721 | ₩47,028 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,026 | ₩46,587 | ₩46,026 | ₩46,534 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,732 | ₩46,387 | ₩45,732 | ₩46,387 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,999 | ₩46,053 | ₩45,398 | ₩45,986 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,186 | ₩46,666 | ₩45,705 | ₩45,732 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,013 | ₩46,393 | ₩46,013 | ₩46,253 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,013 | ₩46,440 | ₩45,944 | ₩46,320 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,787 | ₩46,787 | ₩45,866 | ₩46,066 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,774 | ₩46,774 | ₩46,240 | ₩46,587 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,415 | ₩47,415 | ₩46,574 | ₩46,667 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,067 | ₩47,282 | ₩47,011 | ₩47,188 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,894 | ₩47,041 | ₩46,810 | ₩47,028 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,774 | ₩46,854 | ₩46,333 | ₩46,801 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,053 | ₩46,133 | ₩45,630 | ₩46,106 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,959 | ₩46,119 | ₩45,585 | ₩45,759 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,371 | ₩46,146 | ₩45,371 | ₩45,825 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,013 | ₩46,013 | ₩45,385 | ₩45,491 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,681 | ₩46,681 | ₩45,839 | ₩46,253 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,253 | ₩46,306 | ₩45,959 | ₩46,159 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,879 | ₩46,347 | ₩45,879 | ₩46,253 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,106 | ₩46,587 | ₩45,880 | ₩45,906 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,453 | ₩46,453 | ₩45,825 | ₩46,226 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,747 | ₩46,747 | ₩46,093 | ₩46,440 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,854 | ₩47,001 | ₩46,681 | ₩46,681 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,427 | ₩46,948 | ₩46,427 | ₩46,881 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,333 | ₩46,467 | ₩45,899 | ₩46,384 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,522 | ₩47,522 | ₩46,159 | ₩46,480 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,774 | ₩47,562 | ₩46,774 | ₩47,362 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,081 | ₩47,435 | ₩46,413 | ₩46,814 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,988 | ₩47,415 | ₩46,921 | ₩47,147 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,215 | ₩47,308 | ₩46,753 | ₩46,841 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,266 | ₩46,934 | ₩46,153 | ₩46,734 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,598 | ₩46,612 | ₩45,598 | ₩46,433 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,186 | ₩46,240 | ₩45,558 | ₩45,732 | -0.98% | 1.8만 |
|---|