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 | ₩54,606 | ₩54,753 | ₩54,445 | ₩54,566 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,871 | ₩54,245 | ₩53,844 | ₩54,098 | +0.42% | 17.9만 |
| 2026.10.07 | ₩54,004 | ₩54,046 | ₩53,744 | ₩53,831 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,044 | ₩54,686 | ₩53,956 | ₩54,632 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,938 | ₩54,071 | ₩53,577 | ₩54,018 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,857 | ₩54,098 | ₩53,537 | ₩53,871 | +0.02% | 33만 |
| 2026.10.01 | ₩53,270 | ₩53,964 | ₩53,082 | ₩53,737 | +0.88% | 32만 |
| 2026.09.30 | ₩53,670 | ₩53,724 | ₩53,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,216 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,296 | ₩53,804 | ₩52,976 | ₩53,296 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,483 | ₩53,617 | ₩53,256 | ₩53,336 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,231 | ₩54,525 | ₩53,964 | ₩54,178 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,432 | ₩54,926 | ₩54,191 | ₩54,392 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,512 | ₩54,793 | ₩54,298 | ₩54,472 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,525 | ₩54,953 | ₩54,332 | ₩54,819 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,046 | ₩55,046 | ₩54,632 | ₩54,733 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,127 | ₩55,127 | ₩54,806 | ₩55,060 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,033 | ₩55,112 | ₩54,873 | ₩54,953 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,060 | ₩55,060 | ₩54,058 | ₩54,365 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,659 | ₩54,940 | ₩54,512 | ₩54,846 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,900 | ₩54,953 | ₩54,352 | ₩54,552 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,701 | ₩55,821 | ₩55,381 | ₩55,421 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,648 | ₩55,648 | ₩55,214 | ₩55,487 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,209 | ₩56,556 | ₩55,862 | ₩55,942 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,674 | ₩56,022 | ₩55,621 | ₩55,808 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,167 | ₩55,649 | ₩55,167 | ₩55,608 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,674 | ₩55,884 | ₩55,340 | ₩55,768 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,980 | ₩55,254 | ₩54,779 | ₩55,247 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,819 | ₩54,940 | ₩54,646 | ₩54,806 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,073 | ₩55,287 | ₩54,833 | ₩55,113 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,808 | ₩55,848 | ₩54,926 | ₩55,020 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,781 | ₩55,902 | ₩55,389 | ₩55,821 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,527 | ₩55,915 | ₩55,447 | ₩55,728 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,594 | ₩55,795 | ₩55,474 | ₩55,755 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,209 | ₩56,209 | ₩55,648 | ₩55,862 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,236 | ₩56,329 | ₩55,755 | ₩56,129 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,447 | ₩55,908 | ₩55,427 | ₩55,621 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,982 | ₩55,982 | ₩55,394 | ₩55,568 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,768 | ₩55,848 | ₩55,193 | ₩55,407 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,568 | ₩56,089 | ₩55,521 | ₩56,022 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,046 | ₩55,501 | ₩55,046 | ₩55,487 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,167 | ₩55,207 | ₩54,806 | ₩54,933 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,461 | ₩55,514 | ₩55,140 | ₩55,274 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,913 | ₩55,274 | ₩54,882 | ₩54,953 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,419 | ₩54,859 | ₩54,338 | ₩54,746 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,111 | ₩54,378 | ₩53,724 | ₩54,165 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,644 | ₩53,871 | ₩53,510 | ₩53,684 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,523 | ₩53,764 | ₩53,323 | ₩53,483 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,695 | ₩53,376 | ₩52,340 | ₩52,989 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,054 | ₩52,775 | ₩51,867 | ₩52,682 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,855 | ₩52,962 | ₩52,308 | ₩52,722 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,334 | ₩52,935 | ₩52,261 | ₩52,762 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,281 | ₩52,575 | ₩51,653 | ₩51,880 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,535 | ₩52,535 | ₩52,014 | ₩52,187 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,510 | ₩53,604 | ₩52,829 | ₩53,056 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,951 | ₩54,097 | ₩53,557 | ₩53,604 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,791 | ₩54,245 | ₩53,737 | ₩54,031 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,630 | ₩54,111 | ₩53,630 | ₩53,978 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,216 | ₩53,517 | ₩52,949 | ₩53,457 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,682 | ₩52,842 | ₩52,201 | ₩52,595 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,241 | ₩52,772 | ₩52,027 | ₩52,548 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,588 | ₩52,722 | ₩52,267 | ₩52,414 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,336 | ₩53,423 | ₩52,535 | ₩53,129 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,350 | ₩53,744 | ₩53,082 | ₩53,243 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,508 | ₩52,678 | ₩52,321 | ₩52,521 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,748 | ₩52,787 | ₩52,508 | ₩52,735 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩53,002 | ₩53,119 | ₩52,762 | ₩52,882 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,308 | ₩53,062 | ₩52,281 | ₩52,694 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,748 | ₩52,748 | ₩52,227 | ₩52,521 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,708 | ₩53,069 | ₩52,708 | ₩52,949 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,829 | ₩53,016 | ₩52,120 | ₩52,601 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,682 | ₩52,909 | ₩52,408 | ₩52,521 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,748 | ₩53,093 | ₩52,668 | ₩53,002 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,601 | ₩52,815 | ₩52,321 | ₩52,655 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,922 | ₩53,196 | ₩52,615 | ₩53,189 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,762 | ₩53,390 | ₩52,548 | ₩53,256 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,147 | ₩52,481 | ₩51,873 | ₩52,027 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,789 | ₩53,276 | ₩52,575 | ₩53,096 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,457 | ₩53,817 | ₩53,350 | ₩53,777 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,777 | ₩54,091 | ₩53,176 | ₩53,483 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,924 | ₩54,472 | ₩53,350 | ₩53,416 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,245 | ₩54,472 | ₩54,044 | ₩54,058 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,552 | ₩54,552 | ₩54,165 | ₩54,392 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,857 | ₩54,913 | ₩53,270 | ₩54,900 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,935 | ₩53,864 | ₩52,935 | ₩53,684 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,163 | ₩53,630 | ₩52,922 | ₩52,962 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,205 | ₩54,646 | ₩53,310 | ₩53,777 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,298 | ₩54,445 | ₩53,951 | ₩53,951 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,127 | ₩55,127 | ₩54,018 | ₩54,018 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,554 | ₩55,554 | ₩55,133 | ₩55,474 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,541 | ₩55,701 | ₩55,260 | ₩55,608 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,966 | ₩55,514 | ₩54,966 | ₩55,394 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,913 | ₩55,046 | ₩54,619 | ₩54,993 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,180 | ₩55,180 | ₩54,873 | ₩55,033 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,900 | ₩55,234 | ₩54,632 | ₩55,113 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,234 | ₩55,234 | ₩54,779 | ₩55,006 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,634 | ₩55,821 | ₩55,514 | ₩55,648 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,755 | ₩55,755 | ₩55,447 | ₩55,648 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,755 | ₩55,755 | ₩55,421 | ₩55,634 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,955 | ₩55,955 | ₩55,474 | ₩55,795 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,862 | ₩55,888 | ₩55,260 | ₩55,888 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,062 | ₩56,062 | ₩55,808 | ₩55,995 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,249 | ₩56,249 | ₩55,674 | ₩55,928 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,877 | ₩56,877 | ₩56,556 | ₩56,823 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,117 | ₩57,117 | ₩56,543 | ₩56,663 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,957 | ₩57,076 | ₩56,342 | ₩57,037 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,356 | ₩57,064 | ₩56,356 | ₩57,051 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,369 | ₩56,369 | ₩56,115 | ₩56,182 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,556 | ₩56,556 | ₩56,008 | ₩56,182 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,636 | ₩56,636 | ₩56,356 | ₩56,583 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,449 | ₩56,610 | ₩56,229 | ₩56,610 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,396 | ₩56,396 | ₩55,928 | ₩56,329 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,516 | ₩56,516 | ₩56,196 | ₩56,289 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,755 | ₩56,636 | ₩55,755 | ₩56,623 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,688 | ₩55,688 | ₩55,327 | ₩55,527 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,648 | ₩55,855 | ₩55,180 | ₩55,568 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,781 | ₩55,928 | ₩55,621 | ₩55,741 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,835 | ₩55,835 | ₩55,514 | ₩55,634 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,568 | ₩55,795 | ₩55,314 | ₩55,728 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,394 | ₩55,487 | ₩55,220 | ₩55,447 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,394 | ₩55,394 | ₩54,786 | ₩54,913 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,127 | ₩55,407 | ₩55,006 | ₩55,381 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,340 | ₩55,340 | ₩54,779 | ₩55,220 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,354 | ₩55,541 | ₩55,087 | ₩55,541 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,447 | ₩55,447 | ₩55,006 | ₩55,327 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,554 | ₩55,648 | ₩55,127 | ₩55,648 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,381 | ₩55,461 | ₩55,087 | ₩55,260 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,354 | ₩55,354 | ₩55,000 | ₩55,113 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,167 | ₩55,501 | ₩55,046 | ₩55,314 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,779 | ₩54,980 | ₩54,529 | ₩54,953 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,980 | ₩54,980 | ₩54,512 | ₩54,806 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,819 | ₩54,953 | ₩54,476 | ₩54,953 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,378 | ₩55,006 | ₩54,231 | ₩55,006 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,739 | ₩54,793 | ₩54,325 | ₩54,793 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,857 | ₩54,405 | ₩53,831 | ₩54,392 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,258 | ₩54,298 | ₩53,323 | ₩53,537 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,989 | ₩53,757 | ₩52,976 | ₩53,604 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,203 | ₩53,390 | ₩52,708 | ₩52,762 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,416 | ₩53,550 | ₩53,189 | ₩53,443 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,147 | ₩53,123 | ₩52,147 | ₩52,802 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,441 | ₩52,830 | ₩52,120 | ₩52,361 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,644 | ₩53,657 | ₩52,588 | ₩52,882 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,604 | ₩53,604 | ₩52,899 | ₩53,550 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,712 | ₩54,739 | ₩54,365 | ₩54,459 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,220 | ₩55,220 | ₩54,900 | ₩55,060 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩55,006 | ₩55,006 | ₩54,472 | ₩54,753 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,314 | ₩55,314 | ₩54,512 | ₩54,699 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,608 | ₩55,608 | ₩55,100 | ₩55,113 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,073 | ₩55,501 | ₩54,699 | ₩55,501 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,966 | ₩55,421 | ₩54,940 | ₩55,153 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,966 | ₩54,980 | ₩54,485 | ₩54,793 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,833 | ₩56,262 | ₩54,358 | ₩55,180 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,980 | ₩54,980 | ₩54,272 | ₩54,793 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,260 | ₩55,260 | ₩54,525 | ₩55,087 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,568 | ₩55,568 | ₩54,046 | ₩54,806 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,848 | ₩56,162 | ₩55,554 | ₩56,075 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,087 | ₩55,461 | ₩54,819 | ₩55,461 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,632 | ₩55,046 | ₩54,218 | ₩54,846 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,020 | ₩55,020 | ₩54,385 | ₩54,659 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,245 | ₩54,819 | ₩54,031 | ₩54,819 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,365 | ₩54,779 | ₩54,221 | ₩54,712 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,205 | ₩54,218 | ₩53,737 | ₩54,111 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,523 | ₩53,804 | ₩53,350 | ₩53,804 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,510 | ₩53,590 | ₩53,216 | ₩53,416 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,802 | ₩52,895 | ₩52,301 | ₩52,601 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,123 | ₩53,630 | ₩52,742 | ₩53,510 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,272 | ₩54,272 | ₩52,655 | ₩52,882 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,205 | ₩54,205 | ₩53,390 | ₩54,085 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,403 | ₩53,403 | ₩53,016 | ₩53,403 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,016 | ₩53,390 | ₩52,655 | ₩53,350 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,626 | ₩52,535 | ₩51,626 | ₩52,508 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,693 | ₩51,693 | ₩51,012 | ₩51,239 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,428 | ₩52,508 | ₩51,626 | ₩52,161 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,078 | ₩52,054 | ₩51,078 | ₩52,040 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,704 | ₩50,758 | ₩50,036 | ₩50,343 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,644 | ₩53,644 | ₩50,343 | ₩51,506 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,672 | ₩54,672 | ₩52,361 | ₩53,737 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,016 | ₩53,657 | ₩52,722 | ₩53,657 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,080 | ₩52,708 | ₩51,848 | ₩52,708 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,348 | ₩52,348 | ₩51,706 | ₩51,960 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,800 | ₩51,800 | ₩51,406 | ₩51,720 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,025 | ₩51,359 | ₩50,771 | ₩51,359 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,624 | ₩50,985 | ₩50,470 | ₩50,985 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,437 | ₩50,437 | ₩49,996 | ₩50,156 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,956 | ₩49,956 | ₩49,422 | ₩49,756 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,809 | ₩49,836 | ₩49,475 | ₩49,675 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,462 | ₩50,751 | ₩49,435 | ₩49,822 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,301 | ₩49,422 | ₩49,168 | ₩49,275 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,807 | ₩49,141 | ₩48,767 | ₩49,021 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,433 | ₩48,580 | ₩48,335 | ₩48,473 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,551 | ₩48,139 | ₩47,551 | ₩48,139 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,965 | ₩47,965 | ₩47,631 | ₩47,711 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,246 | ₩48,259 | ₩47,992 | ₩48,232 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,952 | ₩48,112 | ₩47,752 | ₩48,032 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,030 | ₩47,230 | ₩46,769 | ₩47,230 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,217 | ₩47,217 | ₩46,633 | ₩46,669 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,097 | ₩47,377 | ₩46,997 | ₩47,070 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,711 | ₩47,711 | ₩46,827 | ₩46,936 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,582 | ₩49,582 | ₩48,660 | ₩48,807 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,727 | ₩48,727 | ₩48,470 | ₩48,647 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,580 | ₩48,687 | ₩48,246 | ₩48,673 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,526 | ₩48,526 | ₩48,065 | ₩48,273 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,404 | ₩47,778 | ₩47,404 | ₩47,631 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,458 | ₩47,697 | ₩47,244 | ₩47,404 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,444 | ₩47,551 | ₩47,269 | ₩47,458 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,979 | ₩47,979 | ₩47,097 | ₩47,297 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,059 | ₩48,059 | ₩47,484 | ₩47,685 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,393 | ₩48,393 | ₩47,458 | ₩47,765 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,379 | ₩48,379 | ₩47,506 | ₩47,992 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,431 | ₩47,631 | ₩47,070 | ₩47,591 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,070 | ₩47,471 | ₩47,070 | ₩47,230 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,885 | ₩47,885 | ₩47,204 | ₩47,271 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,848 | ₩48,051 | ₩47,566 | ₩47,631 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,431 | ₩47,752 | ₩47,377 | ₩47,711 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,738 | ₩47,738 | ₩47,311 | ₩47,538 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,564 | ₩47,564 | ₩47,017 | ₩47,244 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,778 | ₩47,778 | ₩47,471 | ₩47,511 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,337 | ₩47,591 | ₩47,257 | ₩47,551 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,843 | ₩47,124 | ₩46,723 | ₩47,030 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,028 | ₩46,589 | ₩46,028 | ₩46,536 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,734 | ₩46,389 | ₩45,734 | ₩46,389 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩46,001 | ₩46,055 | ₩45,400 | ₩45,988 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,188 | ₩46,668 | ₩45,707 | ₩45,734 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,015 | ₩46,395 | ₩46,015 | ₩46,255 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,015 | ₩46,442 | ₩45,946 | ₩46,322 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,790 | ₩46,790 | ₩45,868 | ₩46,068 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,776 | ₩46,776 | ₩46,242 | ₩46,589 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,417 | ₩47,417 | ₩46,576 | ₩46,669 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,069 | ₩47,284 | ₩47,013 | ₩47,190 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,896 | ₩47,043 | ₩46,812 | ₩47,030 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,776 | ₩46,856 | ₩46,335 | ₩46,803 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,055 | ₩46,135 | ₩45,632 | ₩46,108 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,961 | ₩46,121 | ₩45,587 | ₩45,761 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,373 | ₩46,148 | ₩45,373 | ₩45,828 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,015 | ₩46,015 | ₩45,387 | ₩45,494 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,683 | ₩46,683 | ₩45,841 | ₩46,255 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,255 | ₩46,309 | ₩45,961 | ₩46,162 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,881 | ₩46,349 | ₩45,881 | ₩46,255 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,108 | ₩46,589 | ₩45,882 | ₩45,908 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,456 | ₩46,456 | ₩45,828 | ₩46,228 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,749 | ₩46,749 | ₩46,095 | ₩46,442 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,856 | ₩47,003 | ₩46,683 | ₩46,683 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,429 | ₩46,950 | ₩46,429 | ₩46,883 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,335 | ₩46,469 | ₩45,901 | ₩46,386 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,524 | ₩47,524 | ₩46,162 | ₩46,482 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,776 | ₩47,564 | ₩46,776 | ₩47,364 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,083 | ₩47,438 | ₩46,415 | ₩46,816 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,990 | ₩47,417 | ₩46,923 | ₩47,149 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,217 | ₩47,311 | ₩46,755 | ₩46,843 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,268 | ₩46,936 | ₩46,155 | ₩46,736 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,600 | ₩46,614 | ₩45,600 | ₩46,435 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,188 | ₩46,242 | ₩45,560 | ₩45,734 | -0.98% | 1.8만 |
|---|