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 | ₩54,552 | ₩54,699 | ₩54,392 | ₩54,512 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,818 | ₩54,192 | ₩53,792 | ₩54,045 | +0.42% | 17.9만 |
| 2026.10.07 | ₩53,952 | ₩53,993 | ₩53,692 | ₩53,778 | -0.32% | 25.1만 |
| 2026.10.06 | ₩53,992 | ₩54,633 | ₩53,904 | ₩54,579 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,885 | ₩54,019 | ₩53,525 | ₩53,965 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,805 | ₩54,045 | ₩53,485 | ₩53,818 | +0.02% | 33만 |
| 2026.10.01 | ₩53,218 | ₩53,912 | ₩53,031 | ₩53,685 | +0.88% | 32만 |
| 2026.09.30 | ₩53,618 | ₩53,672 | ₩53,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,164 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,244 | ₩53,752 | ₩52,924 | ₩53,244 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,431 | ₩53,565 | ₩53,204 | ₩53,284 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,179 | ₩54,472 | ₩53,912 | ₩54,125 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,379 | ₩54,873 | ₩54,139 | ₩54,339 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,459 | ₩54,739 | ₩54,245 | ₩54,419 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,472 | ₩54,900 | ₩54,279 | ₩54,766 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩54,993 | ₩54,993 | ₩54,579 | ₩54,679 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,073 | ₩55,073 | ₩54,753 | ₩55,006 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩54,980 | ₩55,058 | ₩54,819 | ₩54,900 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,006 | ₩55,006 | ₩54,005 | ₩54,312 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,606 | ₩54,886 | ₩54,459 | ₩54,793 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,846 | ₩54,900 | ₩54,299 | ₩54,499 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,647 | ₩55,767 | ₩55,327 | ₩55,367 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,594 | ₩55,594 | ₩55,160 | ₩55,433 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,154 | ₩56,501 | ₩55,807 | ₩55,887 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,620 | ₩55,967 | ₩55,567 | ₩55,754 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,113 | ₩55,595 | ₩55,113 | ₩55,554 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,620 | ₩55,830 | ₩55,287 | ₩55,714 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,926 | ₩55,200 | ₩54,726 | ₩55,193 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,766 | ₩54,886 | ₩54,593 | ₩54,753 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,020 | ₩55,233 | ₩54,779 | ₩55,060 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,754 | ₩55,794 | ₩54,873 | ₩54,966 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,727 | ₩55,847 | ₩55,335 | ₩55,767 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,473 | ₩55,861 | ₩55,393 | ₩55,674 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,540 | ₩55,740 | ₩55,420 | ₩55,700 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,154 | ₩56,154 | ₩55,594 | ₩55,807 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,181 | ₩56,274 | ₩55,700 | ₩56,074 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,393 | ₩55,854 | ₩55,373 | ₩55,567 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,927 | ₩55,927 | ₩55,340 | ₩55,514 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,714 | ₩55,794 | ₩55,140 | ₩55,353 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,514 | ₩56,034 | ₩55,467 | ₩55,967 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩54,993 | ₩55,447 | ₩54,993 | ₩55,433 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,113 | ₩55,153 | ₩54,753 | ₩54,879 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,407 | ₩55,460 | ₩55,086 | ₩55,220 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,859 | ₩55,220 | ₩54,829 | ₩54,900 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,366 | ₩54,806 | ₩54,286 | ₩54,693 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,059 | ₩54,326 | ₩53,672 | ₩54,112 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,591 | ₩53,818 | ₩53,458 | ₩53,631 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,471 | ₩53,712 | ₩53,271 | ₩53,431 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,644 | ₩53,324 | ₩52,289 | ₩52,937 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,003 | ₩52,724 | ₩51,816 | ₩52,630 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,804 | ₩52,911 | ₩52,257 | ₩52,670 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,283 | ₩52,884 | ₩52,210 | ₩52,710 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,230 | ₩52,524 | ₩51,603 | ₩51,830 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,484 | ₩52,484 | ₩51,963 | ₩52,137 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,458 | ₩53,551 | ₩52,777 | ₩53,004 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,898 | ₩54,044 | ₩53,505 | ₩53,551 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,738 | ₩54,192 | ₩53,685 | ₩53,979 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,578 | ₩54,059 | ₩53,578 | ₩53,925 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,164 | ₩53,465 | ₩52,897 | ₩53,405 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,630 | ₩52,791 | ₩52,150 | ₩52,544 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,190 | ₩52,721 | ₩51,976 | ₩52,497 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,537 | ₩52,670 | ₩52,217 | ₩52,363 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,284 | ₩53,371 | ₩52,484 | ₩53,078 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,298 | ₩53,692 | ₩53,031 | ₩53,191 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,457 | ₩52,626 | ₩52,270 | ₩52,470 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,697 | ₩52,736 | ₩52,457 | ₩52,684 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩52,951 | ₩53,067 | ₩52,710 | ₩52,831 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,257 | ₩53,011 | ₩52,230 | ₩52,642 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,697 | ₩52,697 | ₩52,177 | ₩52,470 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,657 | ₩53,017 | ₩52,657 | ₩52,897 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,777 | ₩52,964 | ₩52,070 | ₩52,550 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,630 | ₩52,857 | ₩52,357 | ₩52,470 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,697 | ₩53,041 | ₩52,617 | ₩52,951 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,550 | ₩52,764 | ₩52,270 | ₩52,604 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,871 | ₩53,144 | ₩52,564 | ₩53,138 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,710 | ₩53,338 | ₩52,497 | ₩53,204 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,096 | ₩52,430 | ₩51,823 | ₩51,976 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,737 | ₩53,224 | ₩52,524 | ₩53,044 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,405 | ₩53,765 | ₩53,298 | ₩53,725 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,725 | ₩54,039 | ₩53,124 | ₩53,431 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,872 | ₩54,419 | ₩53,298 | ₩53,365 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,192 | ₩54,419 | ₩53,992 | ₩54,005 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,499 | ₩54,499 | ₩54,112 | ₩54,339 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,805 | ₩54,859 | ₩53,218 | ₩54,846 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,884 | ₩53,812 | ₩52,884 | ₩53,631 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,111 | ₩53,578 | ₩52,871 | ₩52,911 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,152 | ₩54,593 | ₩53,258 | ₩53,725 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,245 | ₩54,392 | ₩53,898 | ₩53,898 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,073 | ₩55,073 | ₩53,965 | ₩53,965 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,500 | ₩55,500 | ₩55,080 | ₩55,420 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,487 | ₩55,647 | ₩55,207 | ₩55,554 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,913 | ₩55,460 | ₩54,913 | ₩55,340 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,859 | ₩54,993 | ₩54,566 | ₩54,940 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,126 | ₩55,126 | ₩54,819 | ₩54,980 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,846 | ₩55,180 | ₩54,579 | ₩55,060 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,180 | ₩55,180 | ₩54,726 | ₩54,953 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,580 | ₩55,767 | ₩55,460 | ₩55,594 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,700 | ₩55,700 | ₩55,393 | ₩55,594 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,700 | ₩55,700 | ₩55,367 | ₩55,580 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,901 | ₩55,901 | ₩55,420 | ₩55,740 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,807 | ₩55,834 | ₩55,207 | ₩55,834 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,007 | ₩56,007 | ₩55,754 | ₩55,941 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,194 | ₩56,194 | ₩55,620 | ₩55,874 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,822 | ₩56,822 | ₩56,501 | ₩56,768 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,062 | ₩57,062 | ₩56,488 | ₩56,608 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,902 | ₩57,020 | ₩56,288 | ₩56,982 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,301 | ₩57,008 | ₩56,301 | ₩56,995 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,314 | ₩56,314 | ₩56,061 | ₩56,127 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,501 | ₩56,501 | ₩55,954 | ₩56,127 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,581 | ₩56,581 | ₩56,301 | ₩56,528 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,394 | ₩56,555 | ₩56,174 | ₩56,555 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,341 | ₩56,341 | ₩55,874 | ₩56,274 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,461 | ₩56,461 | ₩56,141 | ₩56,234 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,700 | ₩56,581 | ₩55,700 | ₩56,568 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,634 | ₩55,634 | ₩55,273 | ₩55,473 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,594 | ₩55,800 | ₩55,126 | ₩55,514 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,727 | ₩55,874 | ₩55,567 | ₩55,687 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,780 | ₩55,780 | ₩55,460 | ₩55,580 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,514 | ₩55,740 | ₩55,260 | ₩55,674 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,340 | ₩55,433 | ₩55,166 | ₩55,393 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,340 | ₩55,340 | ₩54,733 | ₩54,859 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,073 | ₩55,353 | ₩54,953 | ₩55,327 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,287 | ₩55,287 | ₩54,726 | ₩55,166 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,300 | ₩55,487 | ₩55,033 | ₩55,487 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,393 | ₩55,393 | ₩54,953 | ₩55,273 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,500 | ₩55,594 | ₩55,073 | ₩55,594 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,327 | ₩55,407 | ₩55,033 | ₩55,207 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,300 | ₩55,300 | ₩54,946 | ₩55,060 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,113 | ₩55,447 | ₩54,993 | ₩55,260 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,726 | ₩54,926 | ₩54,476 | ₩54,900 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,926 | ₩54,926 | ₩54,459 | ₩54,753 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,766 | ₩54,900 | ₩54,423 | ₩54,900 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,326 | ₩54,953 | ₩54,179 | ₩54,953 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,686 | ₩54,739 | ₩54,272 | ₩54,739 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,805 | ₩54,352 | ₩53,778 | ₩54,339 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,205 | ₩54,245 | ₩53,271 | ₩53,485 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,937 | ₩53,705 | ₩52,924 | ₩53,551 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,151 | ₩53,338 | ₩52,657 | ₩52,710 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,365 | ₩53,498 | ₩53,138 | ₩53,391 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,096 | ₩53,071 | ₩52,096 | ₩52,751 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,390 | ₩52,779 | ₩52,070 | ₩52,310 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,591 | ₩53,605 | ₩52,537 | ₩52,831 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,551 | ₩53,551 | ₩52,848 | ₩53,498 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,659 | ₩54,686 | ₩54,312 | ₩54,406 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,166 | ₩55,166 | ₩54,846 | ₩55,006 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩54,953 | ₩54,953 | ₩54,419 | ₩54,699 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,260 | ₩55,260 | ₩54,459 | ₩54,646 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,554 | ₩55,554 | ₩55,046 | ₩55,060 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,020 | ₩55,447 | ₩54,646 | ₩55,447 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,913 | ₩55,367 | ₩54,886 | ₩55,100 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,913 | ₩54,926 | ₩54,432 | ₩54,739 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,779 | ₩56,208 | ₩54,306 | ₩55,126 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,926 | ₩54,926 | ₩54,219 | ₩54,739 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,207 | ₩55,207 | ₩54,472 | ₩55,033 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,514 | ₩55,514 | ₩53,993 | ₩54,753 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,794 | ₩56,107 | ₩55,500 | ₩56,021 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,033 | ₩55,407 | ₩54,766 | ₩55,407 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,579 | ₩54,993 | ₩54,165 | ₩54,793 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩54,966 | ₩54,966 | ₩54,332 | ₩54,606 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,192 | ₩54,766 | ₩53,979 | ₩54,766 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,312 | ₩54,726 | ₩54,168 | ₩54,659 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,152 | ₩54,165 | ₩53,685 | ₩54,059 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,471 | ₩53,752 | ₩53,298 | ₩53,752 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,458 | ₩53,538 | ₩53,164 | ₩53,365 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,751 | ₩52,844 | ₩52,250 | ₩52,550 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,071 | ₩53,578 | ₩52,690 | ₩53,458 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,219 | ₩54,219 | ₩52,604 | ₩52,831 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,152 | ₩54,152 | ₩53,338 | ₩54,032 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,351 | ₩53,351 | ₩52,964 | ₩53,351 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩52,964 | ₩53,338 | ₩52,604 | ₩53,298 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,576 | ₩52,484 | ₩51,576 | ₩52,457 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,643 | ₩51,643 | ₩50,962 | ₩51,189 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,377 | ₩52,457 | ₩51,576 | ₩52,110 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,029 | ₩52,003 | ₩51,029 | ₩51,990 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,655 | ₩50,708 | ₩49,988 | ₩50,295 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,591 | ₩53,591 | ₩50,295 | ₩51,456 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,619 | ₩54,619 | ₩52,310 | ₩53,685 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩52,964 | ₩53,605 | ₩52,670 | ₩53,605 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,030 | ₩52,657 | ₩51,797 | ₩52,657 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,297 | ₩52,297 | ₩51,656 | ₩51,910 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,749 | ₩51,749 | ₩51,356 | ₩51,669 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩50,975 | ₩51,309 | ₩50,722 | ₩51,309 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,575 | ₩50,935 | ₩50,421 | ₩50,935 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,388 | ₩50,388 | ₩49,947 | ₩50,108 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,907 | ₩49,907 | ₩49,374 | ₩49,707 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,761 | ₩49,787 | ₩49,427 | ₩49,627 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,414 | ₩50,702 | ₩49,387 | ₩49,774 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,253 | ₩49,374 | ₩49,120 | ₩49,227 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,760 | ₩49,093 | ₩48,719 | ₩48,973 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,386 | ₩48,533 | ₩48,288 | ₩48,426 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,505 | ₩48,092 | ₩47,505 | ₩48,092 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,919 | ₩47,919 | ₩47,585 | ₩47,665 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,199 | ₩48,212 | ₩47,945 | ₩48,186 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,905 | ₩48,065 | ₩47,705 | ₩47,985 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩46,984 | ₩47,184 | ₩46,724 | ₩47,184 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,171 | ₩47,171 | ₩46,588 | ₩46,624 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,051 | ₩47,331 | ₩46,951 | ₩47,024 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,665 | ₩47,665 | ₩46,781 | ₩46,891 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,534 | ₩49,534 | ₩48,613 | ₩48,760 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,679 | ₩48,679 | ₩48,423 | ₩48,599 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,533 | ₩48,639 | ₩48,199 | ₩48,626 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,479 | ₩48,479 | ₩48,019 | ₩48,226 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,358 | ₩47,732 | ₩47,358 | ₩47,585 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,411 | ₩47,650 | ₩47,198 | ₩47,358 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,398 | ₩47,505 | ₩47,223 | ₩47,411 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,932 | ₩47,932 | ₩47,051 | ₩47,251 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,012 | ₩48,012 | ₩47,438 | ₩47,638 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,346 | ₩48,346 | ₩47,411 | ₩47,718 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,332 | ₩48,332 | ₩47,459 | ₩47,945 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,385 | ₩47,585 | ₩47,024 | ₩47,545 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,024 | ₩47,425 | ₩47,024 | ₩47,184 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,839 | ₩47,839 | ₩47,158 | ₩47,225 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,801 | ₩48,004 | ₩47,520 | ₩47,585 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,385 | ₩47,705 | ₩47,331 | ₩47,665 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,692 | ₩47,692 | ₩47,265 | ₩47,491 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,518 | ₩47,518 | ₩46,971 | ₩47,198 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,732 | ₩47,732 | ₩47,425 | ₩47,465 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,291 | ₩47,545 | ₩47,211 | ₩47,505 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,797 | ₩47,078 | ₩46,677 | ₩46,984 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩45,983 | ₩46,544 | ₩45,983 | ₩46,490 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,690 | ₩46,344 | ₩45,690 | ₩46,344 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,956 | ₩46,010 | ₩45,356 | ₩45,943 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,143 | ₩46,623 | ₩45,663 | ₩45,690 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩45,970 | ₩46,350 | ₩45,970 | ₩46,210 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩45,970 | ₩46,397 | ₩45,902 | ₩46,277 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,744 | ₩46,744 | ₩45,823 | ₩46,023 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,731 | ₩46,731 | ₩46,197 | ₩46,544 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,371 | ₩47,371 | ₩46,530 | ₩46,624 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,023 | ₩47,238 | ₩46,967 | ₩47,144 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,851 | ₩46,998 | ₩46,767 | ₩46,984 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,731 | ₩46,811 | ₩46,290 | ₩46,757 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,010 | ₩46,090 | ₩45,588 | ₩46,063 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,916 | ₩46,077 | ₩45,543 | ₩45,716 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,329 | ₩46,103 | ₩45,329 | ₩45,783 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩45,970 | ₩45,970 | ₩45,342 | ₩45,449 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,637 | ₩46,637 | ₩45,796 | ₩46,210 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,210 | ₩46,263 | ₩45,916 | ₩46,117 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,836 | ₩46,304 | ₩45,836 | ₩46,210 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,063 | ₩46,544 | ₩45,838 | ₩45,863 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,410 | ₩46,410 | ₩45,783 | ₩46,183 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,704 | ₩46,704 | ₩46,050 | ₩46,397 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,811 | ₩46,958 | ₩46,637 | ₩46,637 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,384 | ₩46,904 | ₩46,384 | ₩46,837 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,290 | ₩46,424 | ₩45,856 | ₩46,341 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,478 | ₩47,478 | ₩46,117 | ₩46,437 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,731 | ₩47,518 | ₩46,731 | ₩47,318 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,038 | ₩47,391 | ₩46,370 | ₩46,771 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,944 | ₩47,371 | ₩46,877 | ₩47,103 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,171 | ₩47,265 | ₩46,709 | ₩46,797 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,223 | ₩46,891 | ₩46,110 | ₩46,691 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,556 | ₩46,569 | ₩45,556 | ₩46,390 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,143 | ₩46,197 | ₩45,516 | ₩45,690 | -0.98% | 1.8만 |
|---|