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 | ₩54,524 | ₩54,671 | ₩54,364 | ₩54,484 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,790 | ₩54,164 | ₩53,763 | ₩54,017 | +0.42% | 17.9만 |
| 2026.10.07 | ₩53,924 | ₩53,965 | ₩53,663 | ₩53,750 | -0.32% | 25.1만 |
| 2026.10.06 | ₩53,964 | ₩54,604 | ₩53,875 | ₩54,551 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,857 | ₩53,990 | ₩53,497 | ₩53,937 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,777 | ₩54,017 | ₩53,457 | ₩53,790 | +0.02% | 33만 |
| 2026.10.01 | ₩53,190 | ₩53,883 | ₩53,003 | ₩53,657 | +0.88% | 32만 |
| 2026.09.30 | ₩53,590 | ₩53,643 | ₩53,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,136 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,216 | ₩53,723 | ₩52,896 | ₩53,216 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,403 | ₩53,537 | ₩53,176 | ₩53,256 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,150 | ₩54,444 | ₩53,883 | ₩54,097 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,350 | ₩54,844 | ₩54,110 | ₩54,310 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,430 | ₩54,711 | ₩54,217 | ₩54,390 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,444 | ₩54,871 | ₩54,250 | ₩54,737 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩54,964 | ₩54,964 | ₩54,551 | ₩54,651 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,044 | ₩55,044 | ₩54,724 | ₩54,977 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩54,951 | ₩55,029 | ₩54,791 | ₩54,871 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩54,977 | ₩54,977 | ₩53,977 | ₩54,284 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,577 | ₩54,857 | ₩54,430 | ₩54,764 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,817 | ₩54,871 | ₩54,270 | ₩54,470 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,618 | ₩55,738 | ₩55,298 | ₩55,338 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,564 | ₩55,564 | ₩55,131 | ₩55,404 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,125 | ₩56,472 | ₩55,778 | ₩55,858 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,591 | ₩55,938 | ₩55,538 | ₩55,725 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,084 | ₩55,566 | ₩55,084 | ₩55,524 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,591 | ₩55,801 | ₩55,258 | ₩55,685 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,897 | ₩55,171 | ₩54,697 | ₩55,164 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,737 | ₩54,857 | ₩54,564 | ₩54,724 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩54,991 | ₩55,204 | ₩54,751 | ₩55,031 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,725 | ₩55,765 | ₩54,844 | ₩54,937 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,698 | ₩55,818 | ₩55,306 | ₩55,738 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,444 | ₩55,831 | ₩55,364 | ₩55,644 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,511 | ₩55,711 | ₩55,391 | ₩55,671 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,125 | ₩56,125 | ₩55,564 | ₩55,778 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,151 | ₩56,245 | ₩55,671 | ₩56,045 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,364 | ₩55,825 | ₩55,344 | ₩55,538 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,898 | ₩55,898 | ₩55,311 | ₩55,484 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,685 | ₩55,765 | ₩55,111 | ₩55,324 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,484 | ₩56,005 | ₩55,438 | ₩55,938 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩54,964 | ₩55,418 | ₩54,964 | ₩55,404 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,084 | ₩55,124 | ₩54,724 | ₩54,851 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,378 | ₩55,431 | ₩55,057 | ₩55,191 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,831 | ₩55,191 | ₩54,800 | ₩54,871 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,337 | ₩54,777 | ₩54,257 | ₩54,664 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,030 | ₩54,297 | ₩53,643 | ₩54,084 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,563 | ₩53,790 | ₩53,430 | ₩53,603 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,443 | ₩53,683 | ₩53,243 | ₩53,403 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,616 | ₩53,296 | ₩52,261 | ₩52,910 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩51,976 | ₩52,696 | ₩51,789 | ₩52,603 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,776 | ₩52,883 | ₩52,229 | ₩52,643 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,256 | ₩52,856 | ₩52,183 | ₩52,683 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,203 | ₩52,496 | ₩51,576 | ₩51,802 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,456 | ₩52,456 | ₩51,936 | ₩52,109 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,430 | ₩53,523 | ₩52,750 | ₩52,976 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,870 | ₩54,016 | ₩53,477 | ₩53,523 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,710 | ₩54,164 | ₩53,657 | ₩53,950 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,550 | ₩54,030 | ₩53,550 | ₩53,897 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,136 | ₩53,437 | ₩52,870 | ₩53,377 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,603 | ₩52,763 | ₩52,123 | ₩52,516 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,163 | ₩52,693 | ₩51,949 | ₩52,469 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,509 | ₩52,643 | ₩52,189 | ₩52,336 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,256 | ₩53,343 | ₩52,456 | ₩53,050 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,270 | ₩53,663 | ₩53,003 | ₩53,163 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,429 | ₩52,599 | ₩52,243 | ₩52,443 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,669 | ₩52,708 | ₩52,429 | ₩52,656 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩52,923 | ₩53,039 | ₩52,683 | ₩52,803 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,229 | ₩52,983 | ₩52,203 | ₩52,615 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,669 | ₩52,669 | ₩52,149 | ₩52,443 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,629 | ₩52,990 | ₩52,629 | ₩52,870 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,750 | ₩52,936 | ₩52,042 | ₩52,523 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,603 | ₩52,830 | ₩52,329 | ₩52,443 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,669 | ₩53,014 | ₩52,589 | ₩52,923 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,523 | ₩52,736 | ₩52,243 | ₩52,576 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,843 | ₩53,116 | ₩52,536 | ₩53,110 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,683 | ₩53,310 | ₩52,469 | ₩53,176 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,069 | ₩52,403 | ₩51,796 | ₩51,949 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,709 | ₩53,196 | ₩52,496 | ₩53,016 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,377 | ₩53,737 | ₩53,270 | ₩53,697 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,697 | ₩54,010 | ₩53,096 | ₩53,403 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,843 | ₩54,390 | ₩53,270 | ₩53,337 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,164 | ₩54,390 | ₩53,964 | ₩53,977 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,470 | ₩54,470 | ₩54,084 | ₩54,310 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,777 | ₩54,831 | ₩53,190 | ₩54,817 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,856 | ₩53,783 | ₩52,856 | ₩53,603 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,083 | ₩53,550 | ₩52,843 | ₩52,883 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,124 | ₩54,564 | ₩53,230 | ₩53,697 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,217 | ₩54,364 | ₩53,870 | ₩53,870 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,044 | ₩55,044 | ₩53,937 | ₩53,937 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,471 | ₩55,471 | ₩55,051 | ₩55,391 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,458 | ₩55,618 | ₩55,178 | ₩55,524 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,884 | ₩55,431 | ₩54,884 | ₩55,311 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,831 | ₩54,964 | ₩54,537 | ₩54,911 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,098 | ₩55,098 | ₩54,791 | ₩54,951 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,817 | ₩55,151 | ₩54,551 | ₩55,031 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,151 | ₩55,151 | ₩54,697 | ₩54,924 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,551 | ₩55,738 | ₩55,431 | ₩55,564 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,671 | ₩55,671 | ₩55,364 | ₩55,564 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,671 | ₩55,671 | ₩55,338 | ₩55,551 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,871 | ₩55,871 | ₩55,391 | ₩55,711 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,778 | ₩55,805 | ₩55,178 | ₩55,805 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩55,978 | ₩55,978 | ₩55,725 | ₩55,911 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,165 | ₩56,165 | ₩55,591 | ₩55,845 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,792 | ₩56,792 | ₩56,472 | ₩56,738 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,032 | ₩57,032 | ₩56,458 | ₩56,578 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,872 | ₩56,991 | ₩56,258 | ₩56,952 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,271 | ₩56,979 | ₩56,271 | ₩56,965 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,285 | ₩56,285 | ₩56,031 | ₩56,098 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,472 | ₩56,472 | ₩55,925 | ₩56,098 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,552 | ₩56,552 | ₩56,271 | ₩56,498 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,365 | ₩56,525 | ₩56,145 | ₩56,525 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,312 | ₩56,312 | ₩55,845 | ₩56,245 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,432 | ₩56,432 | ₩56,111 | ₩56,205 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,671 | ₩56,552 | ₩55,671 | ₩56,538 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,604 | ₩55,604 | ₩55,244 | ₩55,444 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,564 | ₩55,771 | ₩55,098 | ₩55,484 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,698 | ₩55,845 | ₩55,538 | ₩55,658 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,751 | ₩55,751 | ₩55,431 | ₩55,551 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,484 | ₩55,711 | ₩55,231 | ₩55,644 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,311 | ₩55,404 | ₩55,138 | ₩55,364 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,311 | ₩55,311 | ₩54,704 | ₩54,831 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,044 | ₩55,324 | ₩54,924 | ₩55,298 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,258 | ₩55,258 | ₩54,697 | ₩55,138 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,271 | ₩55,458 | ₩55,004 | ₩55,458 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,364 | ₩55,364 | ₩54,924 | ₩55,244 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,471 | ₩55,564 | ₩55,044 | ₩55,564 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,298 | ₩55,378 | ₩55,004 | ₩55,178 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,271 | ₩55,271 | ₩54,917 | ₩55,031 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,084 | ₩55,418 | ₩54,964 | ₩55,231 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,697 | ₩54,897 | ₩54,448 | ₩54,871 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,897 | ₩54,897 | ₩54,430 | ₩54,724 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,737 | ₩54,871 | ₩54,394 | ₩54,871 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,297 | ₩54,924 | ₩54,150 | ₩54,924 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,657 | ₩54,711 | ₩54,244 | ₩54,711 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,777 | ₩54,324 | ₩53,750 | ₩54,310 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,177 | ₩54,217 | ₩53,243 | ₩53,457 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,910 | ₩53,677 | ₩52,896 | ₩53,523 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,123 | ₩53,310 | ₩52,629 | ₩52,683 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,337 | ₩53,470 | ₩53,110 | ₩53,363 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,069 | ₩53,043 | ₩52,069 | ₩52,723 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,363 | ₩52,751 | ₩52,042 | ₩52,283 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,563 | ₩53,577 | ₩52,509 | ₩52,803 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,523 | ₩53,523 | ₩52,820 | ₩53,470 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,631 | ₩54,657 | ₩54,284 | ₩54,377 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,138 | ₩55,138 | ₩54,817 | ₩54,977 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩54,924 | ₩54,924 | ₩54,390 | ₩54,671 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,231 | ₩55,231 | ₩54,430 | ₩54,617 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,524 | ₩55,524 | ₩55,017 | ₩55,031 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩54,991 | ₩55,418 | ₩54,617 | ₩55,418 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,884 | ₩55,338 | ₩54,857 | ₩55,071 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,884 | ₩54,897 | ₩54,404 | ₩54,711 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,751 | ₩56,178 | ₩54,277 | ₩55,098 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,897 | ₩54,897 | ₩54,190 | ₩54,711 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,178 | ₩55,178 | ₩54,444 | ₩55,004 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,484 | ₩55,484 | ₩53,965 | ₩54,724 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,765 | ₩56,078 | ₩55,471 | ₩55,991 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,004 | ₩55,378 | ₩54,737 | ₩55,378 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,551 | ₩54,964 | ₩54,137 | ₩54,764 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩54,937 | ₩54,937 | ₩54,304 | ₩54,577 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,164 | ₩54,737 | ₩53,950 | ₩54,737 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,284 | ₩54,697 | ₩54,140 | ₩54,631 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,124 | ₩54,137 | ₩53,657 | ₩54,030 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,443 | ₩53,723 | ₩53,270 | ₩53,723 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,430 | ₩53,510 | ₩53,136 | ₩53,337 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,723 | ₩52,816 | ₩52,223 | ₩52,523 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,043 | ₩53,550 | ₩52,663 | ₩53,430 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,190 | ₩54,190 | ₩52,576 | ₩52,803 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,124 | ₩54,124 | ₩53,310 | ₩54,004 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,323 | ₩53,323 | ₩52,936 | ₩53,323 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩52,936 | ₩53,310 | ₩52,576 | ₩53,270 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,549 | ₩52,456 | ₩51,549 | ₩52,429 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,616 | ₩51,616 | ₩50,935 | ₩51,162 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,349 | ₩52,429 | ₩51,549 | ₩52,082 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,002 | ₩51,976 | ₩51,002 | ₩51,962 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,628 | ₩50,682 | ₩49,961 | ₩50,268 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,563 | ₩53,563 | ₩50,268 | ₩51,429 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,591 | ₩54,591 | ₩52,283 | ₩53,657 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩52,936 | ₩53,577 | ₩52,643 | ₩53,577 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,002 | ₩52,629 | ₩51,770 | ₩52,629 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,269 | ₩52,269 | ₩51,629 | ₩51,882 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,722 | ₩51,722 | ₩51,329 | ₩51,642 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩50,949 | ₩51,282 | ₩50,695 | ₩51,282 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,548 | ₩50,908 | ₩50,395 | ₩50,908 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,362 | ₩50,362 | ₩49,921 | ₩50,081 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,881 | ₩49,881 | ₩49,348 | ₩49,681 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,735 | ₩49,761 | ₩49,401 | ₩49,601 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,388 | ₩50,675 | ₩49,361 | ₩49,748 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,228 | ₩49,348 | ₩49,094 | ₩49,201 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,734 | ₩49,067 | ₩48,694 | ₩48,947 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,360 | ₩48,507 | ₩48,263 | ₩48,400 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,480 | ₩48,067 | ₩47,480 | ₩48,067 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,893 | ₩47,893 | ₩47,560 | ₩47,640 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,174 | ₩48,187 | ₩47,920 | ₩48,160 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,880 | ₩48,040 | ₩47,680 | ₩47,960 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩46,960 | ₩47,160 | ₩46,699 | ₩47,160 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,146 | ₩47,146 | ₩46,563 | ₩46,599 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,026 | ₩47,306 | ₩46,926 | ₩47,000 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,640 | ₩47,640 | ₩46,757 | ₩46,866 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,508 | ₩49,508 | ₩48,587 | ₩48,734 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,654 | ₩48,654 | ₩48,398 | ₩48,574 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,507 | ₩48,614 | ₩48,174 | ₩48,601 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,454 | ₩48,454 | ₩47,994 | ₩48,200 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,333 | ₩47,707 | ₩47,333 | ₩47,560 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,387 | ₩47,625 | ₩47,173 | ₩47,333 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,373 | ₩47,480 | ₩47,198 | ₩47,387 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,907 | ₩47,907 | ₩47,026 | ₩47,226 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩47,987 | ₩47,987 | ₩47,413 | ₩47,613 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,320 | ₩48,320 | ₩47,387 | ₩47,693 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,307 | ₩48,307 | ₩47,435 | ₩47,920 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,360 | ₩47,560 | ₩47,000 | ₩47,520 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,000 | ₩47,400 | ₩47,000 | ₩47,160 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,813 | ₩47,813 | ₩47,133 | ₩47,200 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,776 | ₩47,979 | ₩47,495 | ₩47,560 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,360 | ₩47,680 | ₩47,306 | ₩47,640 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,667 | ₩47,667 | ₩47,240 | ₩47,467 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,493 | ₩47,493 | ₩46,946 | ₩47,173 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,707 | ₩47,707 | ₩47,400 | ₩47,440 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,266 | ₩47,520 | ₩47,186 | ₩47,480 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,773 | ₩47,053 | ₩46,653 | ₩46,960 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩45,959 | ₩46,519 | ₩45,959 | ₩46,466 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,666 | ₩46,319 | ₩45,666 | ₩46,319 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,932 | ₩45,986 | ₩45,332 | ₩45,919 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,119 | ₩46,598 | ₩45,639 | ₩45,666 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩45,946 | ₩46,326 | ₩45,946 | ₩46,186 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩45,946 | ₩46,373 | ₩45,878 | ₩46,253 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,719 | ₩46,719 | ₩45,799 | ₩45,999 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,706 | ₩46,706 | ₩46,173 | ₩46,519 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,347 | ₩47,347 | ₩46,506 | ₩46,599 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩46,998 | ₩47,213 | ₩46,942 | ₩47,120 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,826 | ₩46,973 | ₩46,742 | ₩46,960 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,706 | ₩46,786 | ₩46,266 | ₩46,733 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩45,986 | ₩46,066 | ₩45,564 | ₩46,039 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,892 | ₩46,052 | ₩45,519 | ₩45,692 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,305 | ₩46,079 | ₩45,305 | ₩45,759 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩45,946 | ₩45,946 | ₩45,319 | ₩45,425 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,613 | ₩46,613 | ₩45,772 | ₩46,186 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,186 | ₩46,239 | ₩45,892 | ₩46,092 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,812 | ₩46,279 | ₩45,812 | ₩46,186 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,039 | ₩46,519 | ₩45,814 | ₩45,839 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,386 | ₩46,386 | ₩45,759 | ₩46,159 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,679 | ₩46,679 | ₩46,026 | ₩46,373 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,786 | ₩46,933 | ₩46,613 | ₩46,613 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,359 | ₩46,880 | ₩46,359 | ₩46,813 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,266 | ₩46,399 | ₩45,832 | ₩46,317 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,453 | ₩47,453 | ₩46,092 | ₩46,413 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,706 | ₩47,493 | ₩46,706 | ₩47,293 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,013 | ₩47,367 | ₩46,346 | ₩46,746 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,920 | ₩47,347 | ₩46,853 | ₩47,078 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,146 | ₩47,240 | ₩46,685 | ₩46,773 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,199 | ₩46,866 | ₩46,086 | ₩46,666 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,532 | ₩46,545 | ₩45,532 | ₩46,366 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,119 | ₩46,173 | ₩45,492 | ₩45,666 | -0.98% | 1.8만 |
|---|