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 | ₩54,588 | ₩54,735 | ₩54,428 | ₩54,548 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,854 | ₩54,228 | ₩53,827 | ₩54,081 | +0.42% | 17.9만 |
| 2026.10.07 | ₩53,987 | ₩54,029 | ₩53,727 | ₩53,814 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,027 | ₩54,669 | ₩53,939 | ₩54,615 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,921 | ₩54,054 | ₩53,560 | ₩54,001 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,840 | ₩54,081 | ₩53,520 | ₩53,854 | +0.02% | 33만 |
| 2026.10.01 | ₩53,253 | ₩53,947 | ₩53,066 | ₩53,720 | +0.88% | 32만 |
| 2026.09.30 | ₩53,653 | ₩53,707 | ₩53,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,199 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,279 | ₩53,787 | ₩52,959 | ₩53,279 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,466 | ₩53,600 | ₩53,239 | ₩53,320 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,214 | ₩54,508 | ₩53,947 | ₩54,161 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,415 | ₩54,909 | ₩54,174 | ₩54,375 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,495 | ₩54,775 | ₩54,281 | ₩54,455 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,508 | ₩54,936 | ₩54,315 | ₩54,802 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,029 | ₩55,029 | ₩54,615 | ₩54,715 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,109 | ₩55,109 | ₩54,789 | ₩55,043 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,016 | ₩55,095 | ₩54,856 | ₩54,936 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,043 | ₩55,043 | ₩54,041 | ₩54,348 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,642 | ₩54,922 | ₩54,495 | ₩54,829 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,882 | ₩54,936 | ₩54,335 | ₩54,535 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,684 | ₩55,804 | ₩55,363 | ₩55,403 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,630 | ₩55,630 | ₩55,196 | ₩55,470 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,191 | ₩56,538 | ₩55,844 | ₩55,924 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,657 | ₩56,004 | ₩55,604 | ₩55,791 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,149 | ₩55,632 | ₩55,149 | ₩55,590 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,657 | ₩55,867 | ₩55,323 | ₩55,750 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,962 | ₩55,236 | ₩54,762 | ₩55,230 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,802 | ₩54,922 | ₩54,628 | ₩54,789 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,056 | ₩55,270 | ₩54,815 | ₩55,096 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,791 | ₩55,831 | ₩54,909 | ₩55,002 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,764 | ₩55,884 | ₩55,371 | ₩55,804 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,510 | ₩55,897 | ₩55,430 | ₩55,710 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,577 | ₩55,777 | ₩55,457 | ₩55,737 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,191 | ₩56,191 | ₩55,630 | ₩55,844 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,218 | ₩56,311 | ₩55,737 | ₩56,111 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,430 | ₩55,891 | ₩55,410 | ₩55,604 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,964 | ₩55,964 | ₩55,376 | ₩55,550 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,750 | ₩55,831 | ₩55,176 | ₩55,390 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,550 | ₩56,071 | ₩55,503 | ₩56,004 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,029 | ₩55,483 | ₩55,029 | ₩55,470 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,149 | ₩55,189 | ₩54,789 | ₩54,916 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,443 | ₩55,497 | ₩55,123 | ₩55,256 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,896 | ₩55,256 | ₩54,865 | ₩54,936 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,401 | ₩54,842 | ₩54,321 | ₩54,729 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,094 | ₩54,361 | ₩53,707 | ₩54,148 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,627 | ₩53,854 | ₩53,493 | ₩53,667 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,507 | ₩53,747 | ₩53,306 | ₩53,466 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,678 | ₩53,360 | ₩52,323 | ₩52,972 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,037 | ₩52,759 | ₩51,850 | ₩52,665 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,839 | ₩52,946 | ₩52,291 | ₩52,705 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,318 | ₩52,919 | ₩52,244 | ₩52,745 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,264 | ₩52,558 | ₩51,637 | ₩51,864 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,518 | ₩52,518 | ₩51,997 | ₩52,171 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,493 | ₩53,587 | ₩52,812 | ₩53,039 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,934 | ₩54,080 | ₩53,540 | ₩53,587 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,774 | ₩54,228 | ₩53,720 | ₩54,014 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,613 | ₩54,094 | ₩53,613 | ₩53,961 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,199 | ₩53,500 | ₩52,932 | ₩53,440 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,665 | ₩52,825 | ₩52,184 | ₩52,578 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,224 | ₩52,756 | ₩52,011 | ₩52,532 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,572 | ₩52,705 | ₩52,251 | ₩52,398 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,320 | ₩53,406 | ₩52,518 | ₩53,113 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,333 | ₩53,727 | ₩53,066 | ₩53,226 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,491 | ₩52,661 | ₩52,304 | ₩52,505 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,732 | ₩52,771 | ₩52,491 | ₩52,719 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩52,986 | ₩53,102 | ₩52,745 | ₩52,865 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,291 | ₩53,046 | ₩52,264 | ₩52,677 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,732 | ₩52,732 | ₩52,211 | ₩52,505 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,692 | ₩53,052 | ₩52,692 | ₩52,932 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,812 | ₩52,999 | ₩52,104 | ₩52,585 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,665 | ₩52,892 | ₩52,391 | ₩52,505 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,732 | ₩53,076 | ₩52,652 | ₩52,986 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,585 | ₩52,799 | ₩52,304 | ₩52,638 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,905 | ₩53,179 | ₩52,598 | ₩53,173 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,745 | ₩53,373 | ₩52,532 | ₩53,239 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,131 | ₩52,465 | ₩51,857 | ₩52,011 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,772 | ₩53,259 | ₩52,558 | ₩53,079 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,440 | ₩53,800 | ₩53,333 | ₩53,760 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,760 | ₩54,074 | ₩53,159 | ₩53,466 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,907 | ₩54,455 | ₩53,333 | ₩53,400 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,228 | ₩54,455 | ₩54,027 | ₩54,041 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,535 | ₩54,535 | ₩54,148 | ₩54,375 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,840 | ₩54,896 | ₩53,253 | ₩54,882 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,919 | ₩53,847 | ₩52,919 | ₩53,667 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,146 | ₩53,613 | ₩52,905 | ₩52,946 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,188 | ₩54,628 | ₩53,293 | ₩53,760 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,281 | ₩54,428 | ₩53,934 | ₩53,934 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,109 | ₩55,109 | ₩54,001 | ₩54,001 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,537 | ₩55,537 | ₩55,116 | ₩55,457 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,523 | ₩55,684 | ₩55,243 | ₩55,590 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,949 | ₩55,497 | ₩54,949 | ₩55,376 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,896 | ₩55,029 | ₩54,602 | ₩54,976 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,163 | ₩55,163 | ₩54,856 | ₩55,016 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,882 | ₩55,216 | ₩54,615 | ₩55,096 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,216 | ₩55,216 | ₩54,762 | ₩54,989 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,617 | ₩55,804 | ₩55,497 | ₩55,630 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,737 | ₩55,737 | ₩55,430 | ₩55,630 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,737 | ₩55,737 | ₩55,403 | ₩55,617 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,937 | ₩55,937 | ₩55,457 | ₩55,777 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,844 | ₩55,871 | ₩55,243 | ₩55,871 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,044 | ₩56,044 | ₩55,791 | ₩55,978 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,231 | ₩56,231 | ₩55,657 | ₩55,911 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,859 | ₩56,859 | ₩56,538 | ₩56,806 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,099 | ₩57,099 | ₩56,525 | ₩56,645 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,939 | ₩57,058 | ₩56,325 | ₩57,019 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,338 | ₩57,046 | ₩56,338 | ₩57,033 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,351 | ₩56,351 | ₩56,098 | ₩56,165 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,538 | ₩56,538 | ₩55,991 | ₩56,165 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,619 | ₩56,619 | ₩56,338 | ₩56,565 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,432 | ₩56,592 | ₩56,211 | ₩56,592 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,378 | ₩56,378 | ₩55,911 | ₩56,311 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,498 | ₩56,498 | ₩56,178 | ₩56,271 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,737 | ₩56,619 | ₩55,737 | ₩56,605 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,670 | ₩55,670 | ₩55,310 | ₩55,510 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,630 | ₩55,837 | ₩55,163 | ₩55,550 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,764 | ₩55,911 | ₩55,604 | ₩55,724 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,817 | ₩55,817 | ₩55,497 | ₩55,617 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,550 | ₩55,777 | ₩55,296 | ₩55,710 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,376 | ₩55,470 | ₩55,203 | ₩55,430 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,376 | ₩55,376 | ₩54,769 | ₩54,896 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,109 | ₩55,390 | ₩54,989 | ₩55,363 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,323 | ₩55,323 | ₩54,762 | ₩55,203 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,336 | ₩55,523 | ₩55,069 | ₩55,523 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,430 | ₩55,430 | ₩54,989 | ₩55,310 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,537 | ₩55,630 | ₩55,109 | ₩55,630 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,363 | ₩55,443 | ₩55,069 | ₩55,243 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,336 | ₩55,336 | ₩54,982 | ₩55,096 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,149 | ₩55,483 | ₩55,029 | ₩55,296 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,762 | ₩54,962 | ₩54,512 | ₩54,936 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,962 | ₩54,962 | ₩54,495 | ₩54,789 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,802 | ₩54,936 | ₩54,459 | ₩54,936 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,361 | ₩54,989 | ₩54,214 | ₩54,989 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,722 | ₩54,775 | ₩54,308 | ₩54,775 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,840 | ₩54,388 | ₩53,814 | ₩54,375 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,241 | ₩54,281 | ₩53,306 | ₩53,520 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,972 | ₩53,740 | ₩52,959 | ₩53,587 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,186 | ₩53,373 | ₩52,692 | ₩52,745 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,400 | ₩53,533 | ₩53,173 | ₩53,426 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,131 | ₩53,106 | ₩52,131 | ₩52,785 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,425 | ₩52,813 | ₩52,104 | ₩52,345 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,627 | ₩53,640 | ₩52,572 | ₩52,865 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,587 | ₩53,587 | ₩52,883 | ₩53,533 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,695 | ₩54,722 | ₩54,348 | ₩54,441 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,203 | ₩55,203 | ₩54,882 | ₩55,043 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩54,989 | ₩54,989 | ₩54,455 | ₩54,735 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,296 | ₩55,296 | ₩54,495 | ₩54,682 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,590 | ₩55,590 | ₩55,083 | ₩55,096 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,056 | ₩55,483 | ₩54,682 | ₩55,483 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,949 | ₩55,403 | ₩54,922 | ₩55,136 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,949 | ₩54,962 | ₩54,468 | ₩54,775 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,815 | ₩56,245 | ₩54,341 | ₩55,163 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,962 | ₩54,962 | ₩54,255 | ₩54,775 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,243 | ₩55,243 | ₩54,508 | ₩55,069 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,550 | ₩55,550 | ₩54,029 | ₩54,789 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,831 | ₩56,144 | ₩55,537 | ₩56,058 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,069 | ₩55,443 | ₩54,802 | ₩55,443 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,615 | ₩55,029 | ₩54,201 | ₩54,829 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,002 | ₩55,002 | ₩54,368 | ₩54,642 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,228 | ₩54,802 | ₩54,014 | ₩54,802 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,348 | ₩54,762 | ₩54,204 | ₩54,695 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,188 | ₩54,201 | ₩53,720 | ₩54,094 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,507 | ₩53,787 | ₩53,333 | ₩53,787 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,493 | ₩53,573 | ₩53,199 | ₩53,400 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,785 | ₩52,879 | ₩52,284 | ₩52,585 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,106 | ₩53,613 | ₩52,725 | ₩53,493 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,255 | ₩54,255 | ₩52,638 | ₩52,865 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,188 | ₩54,188 | ₩53,373 | ₩54,068 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,386 | ₩53,386 | ₩52,999 | ₩53,386 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩52,999 | ₩53,373 | ₩52,638 | ₩53,333 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,610 | ₩52,518 | ₩51,610 | ₩52,491 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,677 | ₩51,677 | ₩50,995 | ₩51,223 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,411 | ₩52,491 | ₩51,610 | ₩52,144 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,062 | ₩52,037 | ₩51,062 | ₩52,024 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,688 | ₩50,742 | ₩50,020 | ₩50,328 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,627 | ₩53,627 | ₩50,328 | ₩51,490 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,655 | ₩54,655 | ₩52,345 | ₩53,720 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩52,999 | ₩53,640 | ₩52,705 | ₩53,640 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,064 | ₩52,692 | ₩51,832 | ₩52,692 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,331 | ₩52,331 | ₩51,690 | ₩51,944 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,784 | ₩51,784 | ₩51,390 | ₩51,703 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,009 | ₩51,343 | ₩50,755 | ₩51,343 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,608 | ₩50,969 | ₩50,455 | ₩50,969 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,421 | ₩50,421 | ₩49,980 | ₩50,141 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,940 | ₩49,940 | ₩49,406 | ₩49,740 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,793 | ₩49,820 | ₩49,459 | ₩49,660 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,446 | ₩50,735 | ₩49,419 | ₩49,807 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,286 | ₩49,406 | ₩49,152 | ₩49,259 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,792 | ₩49,126 | ₩48,752 | ₩49,005 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,418 | ₩48,565 | ₩48,320 | ₩48,458 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,536 | ₩48,124 | ₩47,536 | ₩48,124 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,950 | ₩47,950 | ₩47,616 | ₩47,696 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,231 | ₩48,244 | ₩47,977 | ₩48,217 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,937 | ₩48,097 | ₩47,736 | ₩48,017 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,015 | ₩47,216 | ₩46,755 | ₩47,216 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,202 | ₩47,202 | ₩46,619 | ₩46,655 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,082 | ₩47,363 | ₩46,982 | ₩47,055 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,696 | ₩47,696 | ₩46,812 | ₩46,922 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,566 | ₩49,566 | ₩48,645 | ₩48,792 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,712 | ₩48,712 | ₩48,455 | ₩48,631 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,565 | ₩48,671 | ₩48,231 | ₩48,658 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,511 | ₩48,511 | ₩48,050 | ₩48,257 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,389 | ₩47,763 | ₩47,389 | ₩47,616 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,443 | ₩47,682 | ₩47,229 | ₩47,389 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,429 | ₩47,536 | ₩47,254 | ₩47,443 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,964 | ₩47,964 | ₩47,082 | ₩47,282 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,044 | ₩48,044 | ₩47,469 | ₩47,670 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,378 | ₩48,378 | ₩47,443 | ₩47,750 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,364 | ₩48,364 | ₩47,491 | ₩47,977 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,416 | ₩47,616 | ₩47,055 | ₩47,576 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,055 | ₩47,456 | ₩47,055 | ₩47,216 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,870 | ₩47,870 | ₩47,189 | ₩47,256 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,833 | ₩48,036 | ₩47,551 | ₩47,616 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,416 | ₩47,736 | ₩47,363 | ₩47,696 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,723 | ₩47,723 | ₩47,296 | ₩47,523 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,549 | ₩47,549 | ₩47,002 | ₩47,229 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,763 | ₩47,763 | ₩47,456 | ₩47,496 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,322 | ₩47,576 | ₩47,242 | ₩47,536 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,828 | ₩47,109 | ₩46,708 | ₩47,015 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,013 | ₩46,574 | ₩46,013 | ₩46,521 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,720 | ₩46,374 | ₩45,720 | ₩46,374 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,987 | ₩46,040 | ₩45,386 | ₩45,973 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,174 | ₩46,653 | ₩45,693 | ₩45,720 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,000 | ₩46,381 | ₩46,000 | ₩46,241 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,000 | ₩46,428 | ₩45,932 | ₩46,307 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,775 | ₩46,775 | ₩45,853 | ₩46,054 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,761 | ₩46,761 | ₩46,227 | ₩46,574 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,403 | ₩47,403 | ₩46,561 | ₩46,655 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,054 | ₩47,269 | ₩46,998 | ₩47,176 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,882 | ₩47,029 | ₩46,798 | ₩47,015 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,761 | ₩46,842 | ₩46,321 | ₩46,788 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,040 | ₩46,120 | ₩45,618 | ₩46,094 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,947 | ₩46,107 | ₩45,573 | ₩45,746 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,359 | ₩46,134 | ₩45,359 | ₩45,813 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,000 | ₩46,000 | ₩45,372 | ₩45,479 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,668 | ₩46,668 | ₩45,826 | ₩46,241 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,241 | ₩46,294 | ₩45,947 | ₩46,147 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,867 | ₩46,334 | ₩45,867 | ₩46,241 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,094 | ₩46,574 | ₩45,868 | ₩45,893 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,441 | ₩46,441 | ₩45,813 | ₩46,214 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,735 | ₩46,735 | ₩46,080 | ₩46,428 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,842 | ₩46,989 | ₩46,668 | ₩46,668 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,414 | ₩46,935 | ₩46,414 | ₩46,868 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,321 | ₩46,454 | ₩45,887 | ₩46,371 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,509 | ₩47,509 | ₩46,147 | ₩46,468 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,761 | ₩47,549 | ₩46,761 | ₩47,349 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,069 | ₩47,423 | ₩46,401 | ₩46,802 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,975 | ₩47,403 | ₩46,908 | ₩47,134 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,202 | ₩47,296 | ₩46,740 | ₩46,828 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,254 | ₩46,922 | ₩46,140 | ₩46,721 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,586 | ₩46,600 | ₩45,586 | ₩46,421 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,174 | ₩46,227 | ₩45,546 | ₩45,720 | -0.98% | 1.8만 |
|---|