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 | ₩54,610 | ₩54,757 | ₩54,450 | ₩54,570 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,875 | ₩54,249 | ₩53,848 | ₩54,102 | +0.42% | 17.9만 |
| 2026.10.07 | ₩54,009 | ₩54,050 | ₩53,748 | ₩53,835 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,049 | ₩54,690 | ₩53,961 | ₩54,637 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,942 | ₩54,076 | ₩53,581 | ₩54,022 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,862 | ₩54,102 | ₩53,541 | ₩53,875 | +0.02% | 33만 |
| 2026.10.01 | ₩53,274 | ₩53,969 | ₩53,087 | ₩53,742 | +0.88% | 32만 |
| 2026.09.30 | ₩53,675 | ₩53,728 | ₩53,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,220 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,301 | ₩53,808 | ₩52,980 | ₩53,301 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,488 | ₩53,621 | ₩53,261 | ₩53,341 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,236 | ₩54,530 | ₩53,969 | ₩54,183 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,436 | ₩54,931 | ₩54,196 | ₩54,396 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,517 | ₩54,797 | ₩54,303 | ₩54,476 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,530 | ₩54,957 | ₩54,336 | ₩54,824 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,051 | ₩55,051 | ₩54,637 | ₩54,737 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,131 | ₩55,131 | ₩54,811 | ₩55,064 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,038 | ₩55,117 | ₩54,877 | ₩54,957 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,064 | ₩55,064 | ₩54,062 | ₩54,370 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,664 | ₩54,944 | ₩54,517 | ₩54,851 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,904 | ₩54,957 | ₩54,356 | ₩54,557 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,706 | ₩55,826 | ₩55,385 | ₩55,425 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,652 | ₩55,652 | ₩55,218 | ₩55,492 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,214 | ₩56,561 | ₩55,866 | ₩55,946 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,679 | ₩56,026 | ₩55,626 | ₩55,813 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,171 | ₩55,654 | ₩55,171 | ₩55,612 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,679 | ₩55,889 | ₩55,345 | ₩55,773 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,984 | ₩55,258 | ₩54,784 | ₩55,251 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,824 | ₩54,944 | ₩54,650 | ₩54,811 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,078 | ₩55,292 | ₩54,837 | ₩55,118 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,813 | ₩55,853 | ₩54,931 | ₩55,024 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,786 | ₩55,906 | ₩55,393 | ₩55,826 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,532 | ₩55,920 | ₩55,452 | ₩55,732 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,599 | ₩55,799 | ₩55,479 | ₩55,759 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,214 | ₩56,214 | ₩55,652 | ₩55,866 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,240 | ₩56,334 | ₩55,759 | ₩56,133 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,452 | ₩55,913 | ₩55,432 | ₩55,626 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,986 | ₩55,986 | ₩55,398 | ₩55,572 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,773 | ₩55,853 | ₩55,198 | ₩55,412 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,572 | ₩56,093 | ₩55,525 | ₩56,026 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,051 | ₩55,505 | ₩55,051 | ₩55,492 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,171 | ₩55,211 | ₩54,811 | ₩54,937 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,465 | ₩55,519 | ₩55,145 | ₩55,278 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,917 | ₩55,278 | ₩54,887 | ₩54,957 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,423 | ₩54,864 | ₩54,343 | ₩54,750 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,116 | ₩54,383 | ₩53,728 | ₩54,169 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,648 | ₩53,875 | ₩53,514 | ₩53,688 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,528 | ₩53,768 | ₩53,327 | ₩53,488 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,699 | ₩53,381 | ₩52,344 | ₩52,993 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,058 | ₩52,780 | ₩51,871 | ₩52,686 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,860 | ₩52,967 | ₩52,312 | ₩52,726 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,339 | ₩52,940 | ₩52,265 | ₩52,766 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,285 | ₩52,579 | ₩51,657 | ₩51,884 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,539 | ₩52,539 | ₩52,018 | ₩52,192 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,514 | ₩53,608 | ₩52,833 | ₩53,060 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,955 | ₩54,101 | ₩53,561 | ₩53,608 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,795 | ₩54,249 | ₩53,742 | ₩54,036 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,635 | ₩54,116 | ₩53,635 | ₩53,982 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,220 | ₩53,521 | ₩52,953 | ₩53,461 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,686 | ₩52,846 | ₩52,205 | ₩52,599 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,245 | ₩52,777 | ₩52,031 | ₩52,552 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,592 | ₩52,726 | ₩52,272 | ₩52,419 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,341 | ₩53,428 | ₩52,539 | ₩53,134 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,354 | ₩53,748 | ₩53,087 | ₩53,247 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,512 | ₩52,682 | ₩52,325 | ₩52,526 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,753 | ₩52,792 | ₩52,512 | ₩52,739 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩53,007 | ₩53,123 | ₩52,766 | ₩52,886 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,312 | ₩53,067 | ₩52,285 | ₩52,698 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,753 | ₩52,753 | ₩52,232 | ₩52,526 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,713 | ₩53,073 | ₩52,713 | ₩52,953 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,833 | ₩53,020 | ₩52,125 | ₩52,606 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,686 | ₩52,913 | ₩52,412 | ₩52,526 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,753 | ₩53,098 | ₩52,673 | ₩53,007 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,606 | ₩52,820 | ₩52,325 | ₩52,659 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,926 | ₩53,200 | ₩52,619 | ₩53,194 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,766 | ₩53,394 | ₩52,552 | ₩53,261 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,151 | ₩52,486 | ₩51,878 | ₩52,031 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,793 | ₩53,281 | ₩52,579 | ₩53,100 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,461 | ₩53,822 | ₩53,354 | ₩53,782 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,782 | ₩54,096 | ₩53,180 | ₩53,488 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,929 | ₩54,476 | ₩53,354 | ₩53,421 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,249 | ₩54,476 | ₩54,049 | ₩54,062 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,557 | ₩54,557 | ₩54,169 | ₩54,396 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,862 | ₩54,917 | ₩53,274 | ₩54,904 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,940 | ₩53,868 | ₩52,940 | ₩53,688 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,167 | ₩53,635 | ₩52,926 | ₩52,967 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,209 | ₩54,650 | ₩53,314 | ₩53,782 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,303 | ₩54,450 | ₩53,955 | ₩53,955 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,131 | ₩55,131 | ₩54,022 | ₩54,022 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,559 | ₩55,559 | ₩55,138 | ₩55,479 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,545 | ₩55,706 | ₩55,265 | ₩55,612 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,971 | ₩55,519 | ₩54,971 | ₩55,398 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,917 | ₩55,051 | ₩54,623 | ₩54,998 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,185 | ₩55,185 | ₩54,877 | ₩55,038 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,904 | ₩55,238 | ₩54,637 | ₩55,118 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,238 | ₩55,238 | ₩54,784 | ₩55,011 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,639 | ₩55,826 | ₩55,519 | ₩55,652 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,759 | ₩55,759 | ₩55,452 | ₩55,652 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,759 | ₩55,759 | ₩55,425 | ₩55,639 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,960 | ₩55,960 | ₩55,479 | ₩55,799 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,866 | ₩55,893 | ₩55,265 | ₩55,893 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,067 | ₩56,067 | ₩55,813 | ₩56,000 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,254 | ₩56,254 | ₩55,679 | ₩55,933 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,882 | ₩56,882 | ₩56,561 | ₩56,828 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,122 | ₩57,122 | ₩56,548 | ₩56,668 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,962 | ₩57,081 | ₩56,347 | ₩57,042 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,360 | ₩57,069 | ₩56,360 | ₩57,055 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,374 | ₩56,374 | ₩56,120 | ₩56,187 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,561 | ₩56,561 | ₩56,013 | ₩56,187 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,641 | ₩56,641 | ₩56,360 | ₩56,588 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,454 | ₩56,614 | ₩56,234 | ₩56,614 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,401 | ₩56,401 | ₩55,933 | ₩56,334 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,521 | ₩56,521 | ₩56,200 | ₩56,294 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,759 | ₩56,641 | ₩55,759 | ₩56,628 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,692 | ₩55,692 | ₩55,332 | ₩55,532 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,652 | ₩55,859 | ₩55,185 | ₩55,572 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,786 | ₩55,933 | ₩55,626 | ₩55,746 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,839 | ₩55,839 | ₩55,519 | ₩55,639 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,572 | ₩55,799 | ₩55,318 | ₩55,732 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,398 | ₩55,492 | ₩55,225 | ₩55,452 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,398 | ₩55,398 | ₩54,790 | ₩54,917 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,131 | ₩55,412 | ₩55,011 | ₩55,385 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,345 | ₩55,345 | ₩54,784 | ₩55,225 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,358 | ₩55,545 | ₩55,091 | ₩55,545 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,452 | ₩55,452 | ₩55,011 | ₩55,332 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,559 | ₩55,652 | ₩55,131 | ₩55,652 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,385 | ₩55,465 | ₩55,091 | ₩55,265 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,358 | ₩55,358 | ₩55,004 | ₩55,118 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,171 | ₩55,505 | ₩55,051 | ₩55,318 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,784 | ₩54,984 | ₩54,534 | ₩54,957 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,984 | ₩54,984 | ₩54,517 | ₩54,811 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,824 | ₩54,957 | ₩54,480 | ₩54,957 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,383 | ₩55,011 | ₩54,236 | ₩55,011 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,744 | ₩54,797 | ₩54,329 | ₩54,797 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,862 | ₩54,410 | ₩53,835 | ₩54,396 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,263 | ₩54,303 | ₩53,327 | ₩53,541 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,993 | ₩53,762 | ₩52,980 | ₩53,608 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,207 | ₩53,394 | ₩52,713 | ₩52,766 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,421 | ₩53,554 | ₩53,194 | ₩53,448 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,151 | ₩53,127 | ₩52,151 | ₩52,806 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,445 | ₩52,834 | ₩52,125 | ₩52,365 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,648 | ₩53,661 | ₩52,592 | ₩52,886 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,608 | ₩53,608 | ₩52,904 | ₩53,554 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,717 | ₩54,744 | ₩54,370 | ₩54,463 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,225 | ₩55,225 | ₩54,904 | ₩55,064 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩55,011 | ₩55,011 | ₩54,476 | ₩54,757 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,318 | ₩55,318 | ₩54,517 | ₩54,704 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,612 | ₩55,612 | ₩55,104 | ₩55,118 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,078 | ₩55,505 | ₩54,704 | ₩55,505 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,971 | ₩55,425 | ₩54,944 | ₩55,158 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,971 | ₩54,984 | ₩54,490 | ₩54,797 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,837 | ₩56,267 | ₩54,363 | ₩55,185 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,984 | ₩54,984 | ₩54,276 | ₩54,797 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,265 | ₩55,265 | ₩54,530 | ₩55,091 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,572 | ₩55,572 | ₩54,050 | ₩54,811 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,853 | ₩56,167 | ₩55,559 | ₩56,080 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,091 | ₩55,465 | ₩54,824 | ₩55,465 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,637 | ₩55,051 | ₩54,223 | ₩54,851 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,024 | ₩55,024 | ₩54,390 | ₩54,664 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,249 | ₩54,824 | ₩54,036 | ₩54,824 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,370 | ₩54,784 | ₩54,225 | ₩54,717 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,209 | ₩54,223 | ₩53,742 | ₩54,116 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,528 | ₩53,808 | ₩53,354 | ₩53,808 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,514 | ₩53,595 | ₩53,220 | ₩53,421 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,806 | ₩52,900 | ₩52,305 | ₩52,606 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,127 | ₩53,635 | ₩52,746 | ₩53,514 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,276 | ₩54,276 | ₩52,659 | ₩52,886 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,209 | ₩54,209 | ₩53,394 | ₩54,089 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,408 | ₩53,408 | ₩53,020 | ₩53,408 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,020 | ₩53,394 | ₩52,659 | ₩53,354 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,630 | ₩52,539 | ₩51,630 | ₩52,512 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,697 | ₩51,697 | ₩51,016 | ₩51,243 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,432 | ₩52,512 | ₩51,630 | ₩52,165 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,083 | ₩52,058 | ₩51,083 | ₩52,045 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,708 | ₩50,762 | ₩50,040 | ₩50,348 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,648 | ₩53,648 | ₩50,348 | ₩51,510 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,677 | ₩54,677 | ₩52,365 | ₩53,742 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,020 | ₩53,661 | ₩52,726 | ₩53,661 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,085 | ₩52,713 | ₩51,852 | ₩52,713 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,352 | ₩52,352 | ₩51,711 | ₩51,964 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,804 | ₩51,804 | ₩51,410 | ₩51,724 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,029 | ₩51,363 | ₩50,775 | ₩51,363 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,628 | ₩50,989 | ₩50,475 | ₩50,989 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,441 | ₩50,441 | ₩50,000 | ₩50,161 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,960 | ₩49,960 | ₩49,426 | ₩49,760 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,813 | ₩49,840 | ₩49,479 | ₩49,680 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,466 | ₩50,755 | ₩49,439 | ₩49,827 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,305 | ₩49,426 | ₩49,172 | ₩49,279 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,811 | ₩49,145 | ₩48,771 | ₩49,025 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,437 | ₩48,584 | ₩48,339 | ₩48,477 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,555 | ₩48,143 | ₩47,555 | ₩48,143 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,969 | ₩47,969 | ₩47,635 | ₩47,715 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,250 | ₩48,263 | ₩47,996 | ₩48,236 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,956 | ₩48,116 | ₩47,755 | ₩48,036 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,034 | ₩47,234 | ₩46,773 | ₩47,234 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,221 | ₩47,221 | ₩46,637 | ₩46,673 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,101 | ₩47,381 | ₩47,000 | ₩47,074 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,715 | ₩47,715 | ₩46,831 | ₩46,940 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,586 | ₩49,586 | ₩48,664 | ₩48,811 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,731 | ₩48,731 | ₩48,474 | ₩48,651 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,584 | ₩48,691 | ₩48,250 | ₩48,677 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,530 | ₩48,530 | ₩48,069 | ₩48,277 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,408 | ₩47,782 | ₩47,408 | ₩47,635 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,461 | ₩47,701 | ₩47,248 | ₩47,408 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,448 | ₩47,555 | ₩47,273 | ₩47,461 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,983 | ₩47,983 | ₩47,101 | ₩47,301 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,063 | ₩48,063 | ₩47,488 | ₩47,689 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,397 | ₩48,397 | ₩47,461 | ₩47,769 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,383 | ₩48,383 | ₩47,510 | ₩47,996 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,435 | ₩47,635 | ₩47,074 | ₩47,595 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,074 | ₩47,475 | ₩47,074 | ₩47,234 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,889 | ₩47,889 | ₩47,208 | ₩47,274 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,852 | ₩48,055 | ₩47,570 | ₩47,635 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,435 | ₩47,755 | ₩47,381 | ₩47,715 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,742 | ₩47,742 | ₩47,314 | ₩47,542 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,568 | ₩47,568 | ₩47,021 | ₩47,248 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,782 | ₩47,782 | ₩47,475 | ₩47,515 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,341 | ₩47,595 | ₩47,261 | ₩47,555 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,847 | ₩47,127 | ₩46,727 | ₩47,034 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,032 | ₩46,593 | ₩46,032 | ₩46,540 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,738 | ₩46,393 | ₩45,738 | ₩46,393 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩46,005 | ₩46,058 | ₩45,404 | ₩45,992 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,192 | ₩46,672 | ₩45,711 | ₩45,738 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,018 | ₩46,399 | ₩46,018 | ₩46,259 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,018 | ₩46,446 | ₩45,950 | ₩46,326 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,793 | ₩46,793 | ₩45,871 | ₩46,072 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,780 | ₩46,780 | ₩46,246 | ₩46,593 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,421 | ₩47,421 | ₩46,580 | ₩46,673 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,073 | ₩47,288 | ₩47,017 | ₩47,194 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,900 | ₩47,047 | ₩46,816 | ₩47,034 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,780 | ₩46,860 | ₩46,339 | ₩46,807 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,058 | ₩46,139 | ₩45,636 | ₩46,112 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,965 | ₩46,125 | ₩45,591 | ₩45,765 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,377 | ₩46,152 | ₩45,377 | ₩45,831 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,018 | ₩46,018 | ₩45,390 | ₩45,497 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,686 | ₩46,686 | ₩45,845 | ₩46,259 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,259 | ₩46,312 | ₩45,965 | ₩46,165 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,885 | ₩46,352 | ₩45,885 | ₩46,259 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,112 | ₩46,593 | ₩45,886 | ₩45,911 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,459 | ₩46,459 | ₩45,831 | ₩46,232 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,753 | ₩46,753 | ₩46,099 | ₩46,446 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,860 | ₩47,007 | ₩46,686 | ₩46,686 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,433 | ₩46,954 | ₩46,433 | ₩46,887 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,339 | ₩46,473 | ₩45,905 | ₩46,390 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,528 | ₩47,528 | ₩46,165 | ₩46,486 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,780 | ₩47,568 | ₩46,780 | ₩47,368 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,087 | ₩47,441 | ₩46,419 | ₩46,820 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,994 | ₩47,421 | ₩46,927 | ₩47,153 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,221 | ₩47,314 | ₩46,759 | ₩46,847 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,272 | ₩46,940 | ₩46,159 | ₩46,740 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,604 | ₩46,618 | ₩45,604 | ₩46,439 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,192 | ₩46,246 | ₩45,564 | ₩45,738 | -0.98% | 1.8만 |
|---|