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 | ₩54,620 | ₩54,767 | ₩54,460 | ₩54,580 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,885 | ₩54,259 | ₩53,859 | ₩54,112 | +0.42% | 17.9만 |
| 2026.10.07 | ₩54,019 | ₩54,060 | ₩53,758 | ₩53,845 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,059 | ₩54,700 | ₩53,971 | ₩54,647 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,952 | ₩54,086 | ₩53,591 | ₩54,032 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,872 | ₩54,112 | ₩53,551 | ₩53,885 | +0.02% | 33만 |
| 2026.10.01 | ₩53,284 | ₩53,979 | ₩53,097 | ₩53,752 | +0.88% | 32만 |
| 2026.09.30 | ₩53,685 | ₩53,738 | ₩53,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,230 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,311 | ₩53,818 | ₩52,990 | ₩53,311 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,498 | ₩53,631 | ₩53,270 | ₩53,351 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,246 | ₩54,540 | ₩53,979 | ₩54,193 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,447 | ₩54,941 | ₩54,206 | ₩54,406 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,527 | ₩54,807 | ₩54,313 | ₩54,487 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,540 | ₩54,968 | ₩54,346 | ₩54,834 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,061 | ₩55,061 | ₩54,647 | ₩54,747 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,142 | ₩55,142 | ₩54,821 | ₩55,075 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,048 | ₩55,127 | ₩54,888 | ₩54,968 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,075 | ₩55,075 | ₩54,072 | ₩54,380 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,674 | ₩54,954 | ₩54,527 | ₩54,861 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,914 | ₩54,968 | ₩54,366 | ₩54,567 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,716 | ₩55,836 | ₩55,395 | ₩55,436 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,663 | ₩55,663 | ₩55,228 | ₩55,502 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,224 | ₩56,572 | ₩55,877 | ₩55,957 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,689 | ₩56,037 | ₩55,636 | ₩55,823 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,182 | ₩55,664 | ₩55,182 | ₩55,623 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,689 | ₩55,899 | ₩55,355 | ₩55,783 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,995 | ₩55,268 | ₩54,794 | ₩55,262 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,834 | ₩54,954 | ₩54,660 | ₩54,821 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,088 | ₩55,302 | ₩54,847 | ₩55,128 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,823 | ₩55,863 | ₩54,941 | ₩55,035 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,796 | ₩55,917 | ₩55,403 | ₩55,836 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,542 | ₩55,930 | ₩55,462 | ₩55,743 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,609 | ₩55,810 | ₩55,489 | ₩55,770 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,224 | ₩56,224 | ₩55,663 | ₩55,877 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,251 | ₩56,344 | ₩55,770 | ₩56,144 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,462 | ₩55,923 | ₩55,442 | ₩55,636 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,997 | ₩55,997 | ₩55,409 | ₩55,583 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,783 | ₩55,863 | ₩55,208 | ₩55,422 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,583 | ₩56,104 | ₩55,536 | ₩56,037 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,061 | ₩55,516 | ₩55,061 | ₩55,502 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,182 | ₩55,222 | ₩54,821 | ₩54,948 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,476 | ₩55,529 | ₩55,155 | ₩55,289 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,928 | ₩55,289 | ₩54,897 | ₩54,968 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,433 | ₩54,874 | ₩54,353 | ₩54,761 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,126 | ₩54,393 | ₩53,738 | ₩54,179 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,658 | ₩53,885 | ₩53,524 | ₩53,698 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,538 | ₩53,778 | ₩53,337 | ₩53,498 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,709 | ₩53,391 | ₩52,354 | ₩53,003 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,068 | ₩52,789 | ₩51,881 | ₩52,696 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,870 | ₩52,976 | ₩52,322 | ₩52,736 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,348 | ₩52,950 | ₩52,275 | ₩52,776 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,295 | ₩52,589 | ₩51,667 | ₩51,894 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,549 | ₩52,549 | ₩52,028 | ₩52,201 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,524 | ₩53,618 | ₩52,843 | ₩53,070 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,965 | ₩54,111 | ₩53,571 | ₩53,618 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,805 | ₩54,259 | ₩53,752 | ₩54,046 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,645 | ₩54,126 | ₩53,645 | ₩53,992 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,230 | ₩53,531 | ₩52,963 | ₩53,471 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,696 | ₩52,856 | ₩52,215 | ₩52,609 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,255 | ₩52,787 | ₩52,041 | ₩52,562 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,602 | ₩52,736 | ₩52,282 | ₩52,429 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,351 | ₩53,438 | ₩52,549 | ₩53,144 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,364 | ₩53,758 | ₩53,097 | ₩53,257 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,522 | ₩52,692 | ₩52,335 | ₩52,535 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,763 | ₩52,801 | ₩52,522 | ₩52,749 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩53,017 | ₩53,133 | ₩52,776 | ₩52,896 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,322 | ₩53,077 | ₩52,295 | ₩52,708 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,763 | ₩52,763 | ₩52,241 | ₩52,535 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,723 | ₩53,083 | ₩52,723 | ₩52,963 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,843 | ₩53,030 | ₩52,135 | ₩52,616 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,696 | ₩52,923 | ₩52,422 | ₩52,535 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,763 | ₩53,107 | ₩52,682 | ₩53,017 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,616 | ₩52,829 | ₩52,335 | ₩52,669 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,936 | ₩53,210 | ₩52,629 | ₩53,204 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,776 | ₩53,404 | ₩52,562 | ₩53,270 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,161 | ₩52,495 | ₩51,887 | ₩52,041 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,803 | ₩53,291 | ₩52,589 | ₩53,110 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,471 | ₩53,832 | ₩53,364 | ₩53,792 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,792 | ₩54,106 | ₩53,190 | ₩53,498 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,939 | ₩54,487 | ₩53,364 | ₩53,431 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,259 | ₩54,487 | ₩54,059 | ₩54,072 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,567 | ₩54,567 | ₩54,179 | ₩54,406 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,872 | ₩54,928 | ₩53,284 | ₩54,914 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,950 | ₩53,879 | ₩52,950 | ₩53,698 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,177 | ₩53,645 | ₩52,936 | ₩52,976 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,219 | ₩54,660 | ₩53,324 | ₩53,792 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,313 | ₩54,460 | ₩53,965 | ₩53,965 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,142 | ₩55,142 | ₩54,032 | ₩54,032 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,569 | ₩55,569 | ₩55,148 | ₩55,489 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,556 | ₩55,716 | ₩55,275 | ₩55,623 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,981 | ₩55,529 | ₩54,981 | ₩55,409 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,928 | ₩55,061 | ₩54,634 | ₩55,008 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,195 | ₩55,195 | ₩54,888 | ₩55,048 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,914 | ₩55,248 | ₩54,647 | ₩55,128 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,248 | ₩55,248 | ₩54,794 | ₩55,021 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,649 | ₩55,836 | ₩55,529 | ₩55,663 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,770 | ₩55,770 | ₩55,462 | ₩55,663 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,770 | ₩55,770 | ₩55,436 | ₩55,649 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,970 | ₩55,970 | ₩55,489 | ₩55,810 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,877 | ₩55,903 | ₩55,275 | ₩55,903 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,077 | ₩56,077 | ₩55,823 | ₩56,010 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,264 | ₩56,264 | ₩55,689 | ₩55,943 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,892 | ₩56,892 | ₩56,572 | ₩56,839 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,133 | ₩57,133 | ₩56,558 | ₩56,678 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,972 | ₩57,091 | ₩56,358 | ₩57,053 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,371 | ₩57,079 | ₩56,371 | ₩57,066 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,384 | ₩56,384 | ₩56,130 | ₩56,197 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,572 | ₩56,572 | ₩56,024 | ₩56,197 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,652 | ₩56,652 | ₩56,371 | ₩56,598 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,465 | ₩56,625 | ₩56,244 | ₩56,625 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,411 | ₩56,411 | ₩55,943 | ₩56,344 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,531 | ₩56,531 | ₩56,211 | ₩56,304 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,770 | ₩56,652 | ₩55,770 | ₩56,638 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,703 | ₩55,703 | ₩55,342 | ₩55,542 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,663 | ₩55,870 | ₩55,195 | ₩55,583 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,796 | ₩55,943 | ₩55,636 | ₩55,756 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,850 | ₩55,850 | ₩55,529 | ₩55,649 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,583 | ₩55,810 | ₩55,329 | ₩55,743 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,409 | ₩55,502 | ₩55,235 | ₩55,462 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,409 | ₩55,409 | ₩54,801 | ₩54,928 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,142 | ₩55,422 | ₩55,021 | ₩55,395 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,355 | ₩55,355 | ₩54,794 | ₩55,235 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,369 | ₩55,556 | ₩55,101 | ₩55,556 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,462 | ₩55,462 | ₩55,021 | ₩55,342 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,569 | ₩55,663 | ₩55,142 | ₩55,663 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,395 | ₩55,476 | ₩55,101 | ₩55,275 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,369 | ₩55,369 | ₩55,015 | ₩55,128 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,182 | ₩55,516 | ₩55,061 | ₩55,329 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,794 | ₩54,995 | ₩54,544 | ₩54,968 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,995 | ₩54,995 | ₩54,527 | ₩54,821 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,834 | ₩54,968 | ₩54,491 | ₩54,968 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,393 | ₩55,021 | ₩54,246 | ₩55,021 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,754 | ₩54,807 | ₩54,340 | ₩54,807 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,872 | ₩54,420 | ₩53,845 | ₩54,406 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,273 | ₩54,313 | ₩53,337 | ₩53,551 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩53,003 | ₩53,772 | ₩52,990 | ₩53,618 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,217 | ₩53,404 | ₩52,723 | ₩52,776 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,431 | ₩53,565 | ₩53,204 | ₩53,458 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,161 | ₩53,137 | ₩52,161 | ₩52,816 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,455 | ₩52,844 | ₩52,135 | ₩52,375 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,658 | ₩53,671 | ₩52,602 | ₩52,896 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,618 | ₩53,618 | ₩52,914 | ₩53,565 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,727 | ₩54,754 | ₩54,380 | ₩54,473 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,235 | ₩55,235 | ₩54,914 | ₩55,075 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩55,021 | ₩55,021 | ₩54,487 | ₩54,767 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,329 | ₩55,329 | ₩54,527 | ₩54,714 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,623 | ₩55,623 | ₩55,115 | ₩55,128 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,088 | ₩55,516 | ₩54,714 | ₩55,516 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,981 | ₩55,436 | ₩54,954 | ₩55,168 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,981 | ₩54,995 | ₩54,500 | ₩54,807 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,847 | ₩56,277 | ₩54,373 | ₩55,195 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,995 | ₩54,995 | ₩54,286 | ₩54,807 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,275 | ₩55,275 | ₩54,540 | ₩55,101 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,583 | ₩55,583 | ₩54,060 | ₩54,821 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,863 | ₩56,177 | ₩55,569 | ₩56,090 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,101 | ₩55,476 | ₩54,834 | ₩55,476 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,647 | ₩55,061 | ₩54,233 | ₩54,861 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,035 | ₩55,035 | ₩54,400 | ₩54,674 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,259 | ₩54,834 | ₩54,046 | ₩54,834 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,380 | ₩54,794 | ₩54,235 | ₩54,727 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,219 | ₩54,233 | ₩53,752 | ₩54,126 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,538 | ₩53,818 | ₩53,364 | ₩53,818 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,524 | ₩53,605 | ₩53,230 | ₩53,431 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,816 | ₩52,910 | ₩52,315 | ₩52,616 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,137 | ₩53,645 | ₩52,756 | ₩53,524 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,286 | ₩54,286 | ₩52,669 | ₩52,896 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,219 | ₩54,219 | ₩53,404 | ₩54,099 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,418 | ₩53,418 | ₩53,030 | ₩53,418 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,030 | ₩53,404 | ₩52,669 | ₩53,364 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,640 | ₩52,549 | ₩51,640 | ₩52,522 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,707 | ₩51,707 | ₩51,025 | ₩51,252 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,442 | ₩52,522 | ₩51,640 | ₩52,175 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,092 | ₩52,068 | ₩51,092 | ₩52,054 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,718 | ₩50,771 | ₩50,050 | ₩50,357 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,658 | ₩53,658 | ₩50,357 | ₩51,520 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,687 | ₩54,687 | ₩52,375 | ₩53,752 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,030 | ₩53,671 | ₩52,736 | ₩53,671 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,094 | ₩52,723 | ₩51,862 | ₩52,723 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,362 | ₩52,362 | ₩51,720 | ₩51,974 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,814 | ₩51,814 | ₩51,420 | ₩51,734 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,039 | ₩51,373 | ₩50,785 | ₩51,373 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,638 | ₩50,999 | ₩50,484 | ₩50,999 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,451 | ₩50,451 | ₩50,010 | ₩50,170 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,969 | ₩49,969 | ₩49,435 | ₩49,769 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,822 | ₩49,849 | ₩49,488 | ₩49,689 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,475 | ₩50,765 | ₩49,448 | ₩49,836 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,315 | ₩49,435 | ₩49,181 | ₩49,288 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,820 | ₩49,154 | ₩48,780 | ₩49,034 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,446 | ₩48,593 | ₩48,348 | ₩48,486 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,564 | ₩48,152 | ₩47,564 | ₩48,152 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,978 | ₩47,978 | ₩47,644 | ₩47,724 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,259 | ₩48,272 | ₩48,005 | ₩48,245 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,965 | ₩48,125 | ₩47,764 | ₩48,045 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,043 | ₩47,243 | ₩46,782 | ₩47,243 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,230 | ₩47,230 | ₩46,646 | ₩46,682 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,110 | ₩47,390 | ₩47,009 | ₩47,083 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,724 | ₩47,724 | ₩46,840 | ₩46,949 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,595 | ₩49,595 | ₩48,673 | ₩48,820 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,740 | ₩48,740 | ₩48,483 | ₩48,660 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,593 | ₩48,700 | ₩48,259 | ₩48,687 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,540 | ₩48,540 | ₩48,078 | ₩48,286 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,417 | ₩47,791 | ₩47,417 | ₩47,644 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,470 | ₩47,710 | ₩47,257 | ₩47,417 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,457 | ₩47,564 | ₩47,282 | ₩47,470 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,992 | ₩47,992 | ₩47,110 | ₩47,310 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,072 | ₩48,072 | ₩47,497 | ₩47,698 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,406 | ₩48,406 | ₩47,470 | ₩47,778 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,392 | ₩48,392 | ₩47,518 | ₩48,005 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,444 | ₩47,644 | ₩47,083 | ₩47,604 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,083 | ₩47,484 | ₩47,083 | ₩47,243 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,898 | ₩47,898 | ₩47,216 | ₩47,283 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,861 | ₩48,064 | ₩47,579 | ₩47,644 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,444 | ₩47,764 | ₩47,390 | ₩47,724 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,751 | ₩47,751 | ₩47,323 | ₩47,551 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,577 | ₩47,577 | ₩47,029 | ₩47,257 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,791 | ₩47,791 | ₩47,484 | ₩47,524 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,350 | ₩47,604 | ₩47,270 | ₩47,564 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,856 | ₩47,136 | ₩46,735 | ₩47,043 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,040 | ₩46,602 | ₩46,040 | ₩46,548 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,746 | ₩46,401 | ₩45,746 | ₩46,401 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩46,014 | ₩46,067 | ₩45,412 | ₩46,000 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,201 | ₩46,681 | ₩45,720 | ₩45,746 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,027 | ₩46,408 | ₩46,027 | ₩46,268 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,027 | ₩46,455 | ₩45,959 | ₩46,334 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,802 | ₩46,802 | ₩45,880 | ₩46,080 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,789 | ₩46,789 | ₩46,254 | ₩46,602 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,430 | ₩47,430 | ₩46,588 | ₩46,682 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,081 | ₩47,297 | ₩47,025 | ₩47,203 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,909 | ₩47,056 | ₩46,825 | ₩47,043 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,789 | ₩46,869 | ₩46,348 | ₩46,815 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,067 | ₩46,147 | ₩45,645 | ₩46,121 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,974 | ₩46,134 | ₩45,599 | ₩45,773 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,386 | ₩46,161 | ₩45,386 | ₩45,840 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,027 | ₩46,027 | ₩45,399 | ₩45,506 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,695 | ₩46,695 | ₩45,853 | ₩46,268 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,268 | ₩46,321 | ₩45,974 | ₩46,174 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,893 | ₩46,361 | ₩45,893 | ₩46,268 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,121 | ₩46,602 | ₩45,895 | ₩45,920 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,468 | ₩46,468 | ₩45,840 | ₩46,241 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,762 | ₩46,762 | ₩46,107 | ₩46,455 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,869 | ₩47,016 | ₩46,695 | ₩46,695 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,441 | ₩46,963 | ₩46,441 | ₩46,896 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,348 | ₩46,481 | ₩45,913 | ₩46,399 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,537 | ₩47,537 | ₩46,174 | ₩46,495 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,789 | ₩47,577 | ₩46,789 | ₩47,377 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,096 | ₩47,450 | ₩46,428 | ₩46,829 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩47,003 | ₩47,430 | ₩46,936 | ₩47,162 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,230 | ₩47,323 | ₩46,767 | ₩46,856 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,281 | ₩46,949 | ₩46,167 | ₩46,749 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,613 | ₩46,627 | ₩45,613 | ₩46,448 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,201 | ₩46,254 | ₩45,573 | ₩45,746 | -0.98% | 1.8만 |
|---|