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 | ₩54,587 | ₩54,734 | ₩54,427 | ₩54,547 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,852 | ₩54,226 | ₩53,825 | ₩54,079 | +0.42% | 17.9만 |
| 2026.10.07 | ₩53,986 | ₩54,027 | ₩53,725 | ₩53,812 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,026 | ₩54,667 | ₩53,938 | ₩54,614 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,919 | ₩54,053 | ₩53,558 | ₩53,999 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,839 | ₩54,079 | ₩53,518 | ₩53,852 | +0.02% | 33만 |
| 2026.10.01 | ₩53,251 | ₩53,946 | ₩53,064 | ₩53,719 | +0.88% | 32만 |
| 2026.09.30 | ₩53,652 | ₩53,705 | ₩53,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,198 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,278 | ₩53,785 | ₩52,957 | ₩53,278 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,465 | ₩53,598 | ₩53,238 | ₩53,318 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,213 | ₩54,507 | ₩53,946 | ₩54,159 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,413 | ₩54,907 | ₩54,173 | ₩54,373 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,493 | ₩54,774 | ₩54,280 | ₩54,453 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,507 | ₩54,934 | ₩54,313 | ₩54,800 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,028 | ₩55,028 | ₩54,614 | ₩54,714 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,108 | ₩55,108 | ₩54,787 | ₩55,041 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,014 | ₩55,093 | ₩54,854 | ₩54,934 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,041 | ₩55,041 | ₩54,039 | ₩54,346 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,640 | ₩54,921 | ₩54,493 | ₩54,827 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,881 | ₩54,934 | ₩54,333 | ₩54,533 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,682 | ₩55,802 | ₩55,361 | ₩55,402 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,629 | ₩55,629 | ₩55,194 | ₩55,468 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,190 | ₩56,537 | ₩55,842 | ₩55,922 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,655 | ₩56,003 | ₩55,602 | ₩55,789 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,148 | ₩55,630 | ₩55,148 | ₩55,589 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,655 | ₩55,865 | ₩55,321 | ₩55,749 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,961 | ₩55,235 | ₩54,760 | ₩55,228 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,800 | ₩54,921 | ₩54,627 | ₩54,787 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,054 | ₩55,268 | ₩54,814 | ₩55,094 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,789 | ₩55,829 | ₩54,907 | ₩55,001 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,762 | ₩55,882 | ₩55,369 | ₩55,802 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,508 | ₩55,896 | ₩55,428 | ₩55,709 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,575 | ₩55,775 | ₩55,455 | ₩55,735 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,190 | ₩56,190 | ₩55,629 | ₩55,842 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,216 | ₩56,310 | ₩55,735 | ₩56,109 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,428 | ₩55,889 | ₩55,408 | ₩55,602 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,962 | ₩55,962 | ₩55,375 | ₩55,548 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,749 | ₩55,829 | ₩55,174 | ₩55,388 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,548 | ₩56,069 | ₩55,502 | ₩56,003 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,028 | ₩55,482 | ₩55,028 | ₩55,468 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,148 | ₩55,188 | ₩54,787 | ₩54,914 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,442 | ₩55,495 | ₩55,121 | ₩55,255 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,894 | ₩55,255 | ₩54,863 | ₩54,934 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,400 | ₩54,841 | ₩54,320 | ₩54,727 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,093 | ₩54,360 | ₩53,705 | ₩54,146 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,625 | ₩53,852 | ₩53,492 | ₩53,665 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,505 | ₩53,745 | ₩53,305 | ₩53,465 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,677 | ₩53,358 | ₩52,322 | ₩52,971 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,036 | ₩52,757 | ₩51,849 | ₩52,663 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,837 | ₩52,944 | ₩52,290 | ₩52,704 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,316 | ₩52,917 | ₩52,243 | ₩52,744 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,263 | ₩52,557 | ₩51,635 | ₩51,862 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,517 | ₩52,517 | ₩51,996 | ₩52,169 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,492 | ₩53,585 | ₩52,810 | ₩53,037 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,932 | ₩54,078 | ₩53,538 | ₩53,585 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,772 | ₩54,226 | ₩53,719 | ₩54,012 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,612 | ₩54,093 | ₩53,612 | ₩53,959 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,198 | ₩53,498 | ₩52,931 | ₩53,438 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,663 | ₩52,824 | ₩52,183 | ₩52,577 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,223 | ₩52,754 | ₩52,009 | ₩52,530 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,570 | ₩52,704 | ₩52,249 | ₩52,396 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,318 | ₩53,405 | ₩52,517 | ₩53,111 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,331 | ₩53,725 | ₩53,064 | ₩53,224 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,490 | ₩52,659 | ₩52,303 | ₩52,503 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,730 | ₩52,769 | ₩52,490 | ₩52,717 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩52,984 | ₩53,100 | ₩52,744 | ₩52,864 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,290 | ₩53,044 | ₩52,263 | ₩52,676 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,730 | ₩52,730 | ₩52,209 | ₩52,503 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,690 | ₩53,051 | ₩52,690 | ₩52,931 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,810 | ₩52,997 | ₩52,103 | ₩52,583 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,663 | ₩52,891 | ₩52,390 | ₩52,503 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,730 | ₩53,075 | ₩52,650 | ₩52,984 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,583 | ₩52,797 | ₩52,303 | ₩52,637 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,904 | ₩53,178 | ₩52,597 | ₩53,171 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,744 | ₩53,371 | ₩52,530 | ₩53,238 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,129 | ₩52,463 | ₩51,855 | ₩52,009 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,770 | ₩53,258 | ₩52,557 | ₩53,078 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,438 | ₩53,799 | ₩53,331 | ₩53,759 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,759 | ₩54,073 | ₩53,158 | ₩53,465 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,906 | ₩54,453 | ₩53,331 | ₩53,398 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,226 | ₩54,453 | ₩54,026 | ₩54,039 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,533 | ₩54,533 | ₩54,146 | ₩54,373 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,839 | ₩54,894 | ₩53,251 | ₩54,881 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,917 | ₩53,846 | ₩52,917 | ₩53,665 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,144 | ₩53,612 | ₩52,904 | ₩52,944 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,186 | ₩54,627 | ₩53,291 | ₩53,759 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,280 | ₩54,427 | ₩53,932 | ₩53,932 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,108 | ₩55,108 | ₩53,999 | ₩53,999 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,535 | ₩55,535 | ₩55,114 | ₩55,455 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,522 | ₩55,682 | ₩55,241 | ₩55,589 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,947 | ₩55,495 | ₩54,947 | ₩55,375 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,894 | ₩55,028 | ₩54,600 | ₩54,974 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,161 | ₩55,161 | ₩54,854 | ₩55,014 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,881 | ₩55,215 | ₩54,614 | ₩55,094 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,215 | ₩55,215 | ₩54,760 | ₩54,987 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,615 | ₩55,802 | ₩55,495 | ₩55,629 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,735 | ₩55,735 | ₩55,428 | ₩55,629 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,735 | ₩55,735 | ₩55,402 | ₩55,615 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,936 | ₩55,936 | ₩55,455 | ₩55,775 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,842 | ₩55,869 | ₩55,241 | ₩55,869 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,043 | ₩56,043 | ₩55,789 | ₩55,976 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,230 | ₩56,230 | ₩55,655 | ₩55,909 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,857 | ₩56,857 | ₩56,537 | ₩56,804 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,098 | ₩57,098 | ₩56,523 | ₩56,644 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,937 | ₩57,056 | ₩56,323 | ₩57,018 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,336 | ₩57,044 | ₩56,336 | ₩57,031 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,350 | ₩56,350 | ₩56,096 | ₩56,163 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,537 | ₩56,537 | ₩55,989 | ₩56,163 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,617 | ₩56,617 | ₩56,336 | ₩56,564 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,430 | ₩56,590 | ₩56,210 | ₩56,590 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,377 | ₩56,377 | ₩55,909 | ₩56,310 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,497 | ₩56,497 | ₩56,176 | ₩56,270 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,735 | ₩56,617 | ₩55,735 | ₩56,604 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,669 | ₩55,669 | ₩55,308 | ₩55,508 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,629 | ₩55,836 | ₩55,161 | ₩55,548 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,762 | ₩55,909 | ₩55,602 | ₩55,722 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,816 | ₩55,816 | ₩55,495 | ₩55,615 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,548 | ₩55,775 | ₩55,295 | ₩55,709 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,375 | ₩55,468 | ₩55,201 | ₩55,428 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,375 | ₩55,375 | ₩54,767 | ₩54,894 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,108 | ₩55,388 | ₩54,987 | ₩55,361 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,321 | ₩55,321 | ₩54,760 | ₩55,201 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,335 | ₩55,522 | ₩55,068 | ₩55,522 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,428 | ₩55,428 | ₩54,987 | ₩55,308 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,535 | ₩55,629 | ₩55,108 | ₩55,629 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,361 | ₩55,442 | ₩55,068 | ₩55,241 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,335 | ₩55,335 | ₩54,981 | ₩55,094 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,148 | ₩55,482 | ₩55,028 | ₩55,295 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,760 | ₩54,961 | ₩54,511 | ₩54,934 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,961 | ₩54,961 | ₩54,493 | ₩54,787 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,800 | ₩54,934 | ₩54,457 | ₩54,934 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,360 | ₩54,987 | ₩54,213 | ₩54,987 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,720 | ₩54,774 | ₩54,306 | ₩54,774 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,839 | ₩54,386 | ₩53,812 | ₩54,373 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,240 | ₩54,280 | ₩53,305 | ₩53,518 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,971 | ₩53,739 | ₩52,957 | ₩53,585 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,184 | ₩53,371 | ₩52,690 | ₩52,744 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,398 | ₩53,532 | ₩53,171 | ₩53,425 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,129 | ₩53,104 | ₩52,129 | ₩52,784 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,423 | ₩52,812 | ₩52,103 | ₩52,343 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,625 | ₩53,638 | ₩52,570 | ₩52,864 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,585 | ₩53,585 | ₩52,881 | ₩53,532 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,694 | ₩54,720 | ₩54,346 | ₩54,440 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,201 | ₩55,201 | ₩54,881 | ₩55,041 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩54,987 | ₩54,987 | ₩54,453 | ₩54,734 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,295 | ₩55,295 | ₩54,493 | ₩54,680 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,589 | ₩55,589 | ₩55,081 | ₩55,094 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,054 | ₩55,482 | ₩54,680 | ₩55,482 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,947 | ₩55,402 | ₩54,921 | ₩55,134 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,947 | ₩54,961 | ₩54,467 | ₩54,774 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,814 | ₩56,243 | ₩54,340 | ₩55,161 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,961 | ₩54,961 | ₩54,253 | ₩54,774 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,241 | ₩55,241 | ₩54,507 | ₩55,068 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,548 | ₩55,548 | ₩54,027 | ₩54,787 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,829 | ₩56,143 | ₩55,535 | ₩56,056 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,068 | ₩55,442 | ₩54,800 | ₩55,442 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,614 | ₩55,028 | ₩54,199 | ₩54,827 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,001 | ₩55,001 | ₩54,366 | ₩54,640 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,226 | ₩54,800 | ₩54,012 | ₩54,800 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,346 | ₩54,760 | ₩54,202 | ₩54,694 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,186 | ₩54,199 | ₩53,719 | ₩54,093 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,505 | ₩53,785 | ₩53,331 | ₩53,785 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,492 | ₩53,572 | ₩53,198 | ₩53,398 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,784 | ₩52,877 | ₩52,283 | ₩52,583 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,104 | ₩53,612 | ₩52,724 | ₩53,492 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,253 | ₩54,253 | ₩52,637 | ₩52,864 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,186 | ₩54,186 | ₩53,371 | ₩54,066 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,385 | ₩53,385 | ₩52,997 | ₩53,385 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩52,997 | ₩53,371 | ₩52,637 | ₩53,331 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,608 | ₩52,517 | ₩51,608 | ₩52,490 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,675 | ₩51,675 | ₩50,994 | ₩51,221 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,410 | ₩52,490 | ₩51,608 | ₩52,143 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,061 | ₩52,036 | ₩51,061 | ₩52,022 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,687 | ₩50,740 | ₩50,019 | ₩50,326 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,625 | ₩53,625 | ₩50,326 | ₩51,488 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,654 | ₩54,654 | ₩52,343 | ₩53,719 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩52,997 | ₩53,638 | ₩52,704 | ₩53,638 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,062 | ₩52,690 | ₩51,830 | ₩52,690 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,330 | ₩52,330 | ₩51,688 | ₩51,942 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,782 | ₩51,782 | ₩51,388 | ₩51,702 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,007 | ₩51,341 | ₩50,754 | ₩51,341 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,607 | ₩50,967 | ₩50,453 | ₩50,967 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,420 | ₩50,420 | ₩49,979 | ₩50,139 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,939 | ₩49,939 | ₩49,405 | ₩49,738 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,792 | ₩49,819 | ₩49,458 | ₩49,658 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,445 | ₩50,734 | ₩49,418 | ₩49,805 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,284 | ₩49,405 | ₩49,151 | ₩49,258 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,790 | ₩49,124 | ₩48,750 | ₩49,004 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,416 | ₩48,563 | ₩48,319 | ₩48,456 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,535 | ₩48,122 | ₩47,535 | ₩48,122 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,949 | ₩47,949 | ₩47,615 | ₩47,695 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,229 | ₩48,243 | ₩47,975 | ₩48,216 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,935 | ₩48,096 | ₩47,735 | ₩48,016 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,014 | ₩47,214 | ₩46,753 | ₩47,214 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,201 | ₩47,201 | ₩46,617 | ₩46,653 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,081 | ₩47,361 | ₩46,980 | ₩47,054 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,695 | ₩47,695 | ₩46,811 | ₩46,920 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,565 | ₩49,565 | ₩48,643 | ₩48,790 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,710 | ₩48,710 | ₩48,454 | ₩48,630 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,563 | ₩48,670 | ₩48,229 | ₩48,657 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,510 | ₩48,510 | ₩48,049 | ₩48,256 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,388 | ₩47,762 | ₩47,388 | ₩47,615 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,441 | ₩47,680 | ₩47,228 | ₩47,388 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,428 | ₩47,535 | ₩47,253 | ₩47,441 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,962 | ₩47,962 | ₩47,081 | ₩47,281 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,042 | ₩48,042 | ₩47,468 | ₩47,668 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,376 | ₩48,376 | ₩47,441 | ₩47,748 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,363 | ₩48,363 | ₩47,489 | ₩47,975 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,415 | ₩47,615 | ₩47,054 | ₩47,575 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,054 | ₩47,455 | ₩47,054 | ₩47,214 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,869 | ₩47,869 | ₩47,187 | ₩47,254 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,831 | ₩48,034 | ₩47,549 | ₩47,615 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,415 | ₩47,735 | ₩47,361 | ₩47,695 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,722 | ₩47,722 | ₩47,294 | ₩47,521 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,548 | ₩47,548 | ₩47,000 | ₩47,228 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,762 | ₩47,762 | ₩47,455 | ₩47,495 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,321 | ₩47,575 | ₩47,241 | ₩47,535 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,827 | ₩47,107 | ₩46,707 | ₩47,014 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,012 | ₩46,573 | ₩46,012 | ₩46,520 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,718 | ₩46,373 | ₩45,718 | ₩46,373 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,985 | ₩46,039 | ₩45,384 | ₩45,972 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,172 | ₩46,652 | ₩45,692 | ₩45,718 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩45,999 | ₩46,379 | ₩45,999 | ₩46,239 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩45,999 | ₩46,426 | ₩45,931 | ₩46,306 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,773 | ₩46,773 | ₩45,852 | ₩46,052 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,760 | ₩46,760 | ₩46,226 | ₩46,573 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,401 | ₩47,401 | ₩46,560 | ₩46,653 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,053 | ₩47,268 | ₩46,996 | ₩47,174 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,880 | ₩47,027 | ₩46,796 | ₩47,014 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,760 | ₩46,840 | ₩46,319 | ₩46,787 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,039 | ₩46,119 | ₩45,617 | ₩46,092 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,945 | ₩46,106 | ₩45,571 | ₩45,745 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,358 | ₩46,132 | ₩45,358 | ₩45,812 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩45,999 | ₩45,999 | ₩45,371 | ₩45,478 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,667 | ₩46,667 | ₩45,825 | ₩46,239 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,239 | ₩46,293 | ₩45,945 | ₩46,146 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,865 | ₩46,333 | ₩45,865 | ₩46,239 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,092 | ₩46,573 | ₩45,867 | ₩45,892 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,440 | ₩46,440 | ₩45,812 | ₩46,212 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,733 | ₩46,733 | ₩46,079 | ₩46,426 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,840 | ₩46,987 | ₩46,667 | ₩46,667 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,413 | ₩46,934 | ₩46,413 | ₩46,867 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,319 | ₩46,453 | ₩45,885 | ₩46,370 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,508 | ₩47,508 | ₩46,146 | ₩46,466 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,760 | ₩47,548 | ₩46,760 | ₩47,348 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,067 | ₩47,421 | ₩46,399 | ₩46,800 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,974 | ₩47,401 | ₩46,907 | ₩47,133 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,201 | ₩47,294 | ₩46,739 | ₩46,827 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,253 | ₩46,920 | ₩46,139 | ₩46,720 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,585 | ₩46,598 | ₩45,585 | ₩46,419 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,172 | ₩46,226 | ₩45,545 | ₩45,718 | -0.98% | 1.8만 |
|---|