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 | ₩54,589 | ₩54,736 | ₩54,429 | ₩54,549 | -0.07% | 32.5만 |
| 2026.10.08 | ₩53,855 | ₩54,229 | ₩53,828 | ₩54,082 | +0.42% | 17.9만 |
| 2026.10.07 | ₩53,988 | ₩54,030 | ₩53,728 | ₩53,815 | -0.32% | 25.1만 |
| 2026.10.06 | ₩54,028 | ₩54,669 | ₩53,940 | ₩54,616 | +1.09% | 34.3만 |
| 2026.10.05 | ₩53,921 | ₩54,055 | ₩53,561 | ₩54,002 | +0.15% | 27.2만 |
| 2026.10.02 | ₩53,841 | ₩54,082 | ₩53,521 | ₩53,855 | +0.02% | 33만 |
| 2026.10.01 | ₩53,254 | ₩53,948 | ₩53,067 | ₩53,721 | +0.88% | 32만 |
| 2026.09.30 | ₩53,654 | ₩53,708 | ₩53,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,200 |
| -0.85% |
| 12만 |
| 2026.09.29 | ₩53,280 | ₩53,788 | ₩52,960 | ₩53,280 | 0.00% | 23.2만 |
|---|
| 2026.09.28 | ₩53,467 | ₩53,601 | ₩53,240 | ₩53,320 | -0.27% | 31만 |
|---|
| 2026.09.25 | ₩54,215 | ₩54,509 | ₩53,948 | ₩54,162 | -0.10% | 19.6만 |
|---|
| 2026.09.24 | ₩54,416 | ₩54,910 | ₩54,175 | ₩54,376 | -0.07% | 15.5만 |
|---|
| 2026.09.23 | ₩54,496 | ₩54,776 | ₩54,282 | ₩54,456 | -0.07% | 16.5만 |
|---|
| 2026.09.22 | ₩54,509 | ₩54,937 | ₩54,315 | ₩54,803 | +0.54% | 19.8만 |
|---|
| 2026.09.21 | ₩55,030 | ₩55,030 | ₩54,616 | ₩54,716 | -0.57% | 17.9만 |
|---|
| 2026.09.18 | ₩55,110 | ₩55,110 | ₩54,790 | ₩55,043 | -0.12% | 11.2만 |
|---|
| 2026.09.17 | ₩55,017 | ₩55,095 | ₩54,856 | ₩54,937 | -0.15% | 19.5만 |
|---|
| 2026.09.16 | ₩55,043 | ₩55,043 | ₩54,042 | ₩54,349 | -1.26% | 25.2만 |
|---|
| 2026.09.15 | ₩54,643 | ₩54,923 | ₩54,496 | ₩54,830 | +0.34% | 32.5만 |
|---|
| 2026.09.14 | ₩54,883 | ₩54,937 | ₩54,335 | ₩54,536 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩55,684 | ₩55,805 | ₩55,364 | ₩55,404 | -0.50% | 35.2만 |
|---|
| 2026.09.10 | ₩55,631 | ₩55,631 | ₩55,197 | ₩55,471 | -0.29% | 46.4만 |
|---|
| 2026.09.09 | ₩56,192 | ₩56,539 | ₩55,845 | ₩55,925 | -0.48% | 22.5만 |
|---|
| 2026.09.08 | ₩55,658 | ₩56,005 | ₩55,604 | ₩55,791 | +0.24% | 22.3만 |
|---|
| 2026.09.04 | ₩55,150 | ₩55,632 | ₩55,150 | ₩55,591 | +0.80% | 20.8만 |
|---|
| 2026.09.03 | ₩55,658 | ₩55,867 | ₩55,324 | ₩55,751 | +0.17% | 23.9만 |
|---|
| 2026.09.02 | ₩54,963 | ₩55,237 | ₩54,763 | ₩55,230 | +0.49% | 41.9만 |
|---|
| 2026.09.01 | ₩54,803 | ₩54,923 | ₩54,629 | ₩54,790 | -0.02% | 11.5만 |
|---|
| 2026.08.31 | ₩55,057 | ₩55,270 | ₩54,816 | ₩55,097 | +0.07% | 18.9만 |
|---|
| 2026.08.28 | ₩55,791 | ₩55,831 | ₩54,910 | ₩55,003 | -1.41% | 20.9만 |
|---|
| 2026.08.27 | ₩55,765 | ₩55,885 | ₩55,372 | ₩55,805 | +0.07% | 17.4만 |
|---|
| 2026.08.26 | ₩55,511 | ₩55,898 | ₩55,431 | ₩55,711 | +0.36% | 25.8만 |
|---|
| 2026.08.25 | ₩55,578 | ₩55,778 | ₩55,457 | ₩55,738 | +0.29% | 17.5만 |
|---|
| 2026.08.24 | ₩56,192 | ₩56,192 | ₩55,631 | ₩55,845 | -0.62% | 70.3만 |
|---|
| 2026.08.21 | ₩56,219 | ₩56,312 | ₩55,738 | ₩56,112 | -0.19% | 23만 |
|---|
| 2026.08.20 | ₩55,431 | ₩55,892 | ₩55,411 | ₩55,604 | +0.31% | 40.8만 |
|---|
| 2026.08.19 | ₩55,965 | ₩55,965 | ₩55,377 | ₩55,551 | -0.74% | 31.4만 |
|---|
| 2026.08.18 | ₩55,751 | ₩55,831 | ₩55,177 | ₩55,391 | -0.65% | 28만 |
|---|
| 2026.08.17 | ₩55,551 | ₩56,072 | ₩55,504 | ₩56,005 | +0.82% | 16.5만 |
|---|
| 2026.08.14 | ₩55,030 | ₩55,484 | ₩55,030 | ₩55,471 | +0.80% | 21.9만 |
|---|
| 2026.08.13 | ₩55,150 | ₩55,190 | ₩54,790 | ₩54,916 | -0.42% | 51.2만 |
|---|
| 2026.08.12 | ₩55,444 | ₩55,498 | ₩55,124 | ₩55,257 | -0.34% | 76.6만 |
|---|
| 2026.08.11 | ₩54,896 | ₩55,257 | ₩54,866 | ₩54,937 | +0.07% | 28만 |
|---|
| 2026.08.10 | ₩54,402 | ₩54,843 | ₩54,322 | ₩54,729 | +0.60% | 15만 |
|---|
| 2026.08.07 | ₩54,095 | ₩54,362 | ₩53,708 | ₩54,148 | +0.10% | 25.2만 |
|---|
| 2026.08.06 | ₩53,628 | ₩53,855 | ₩53,494 | ₩53,668 | +0.07% | 23.2만 |
|---|
| 2026.08.05 | ₩53,507 | ₩53,748 | ₩53,307 | ₩53,467 | -0.07% | 47.2만 |
|---|
| 2026.08.04 | ₩52,679 | ₩53,360 | ₩52,324 | ₩52,973 | +0.56% | 29.6만 |
|---|
| 2026.08.03 | ₩52,038 | ₩52,759 | ₩51,851 | ₩52,666 | +1.21% | 19.4만 |
|---|
| 2026.07.31 | ₩52,840 | ₩52,946 | ₩52,292 | ₩52,706 | -0.25% | 12.1만 |
|---|
| 2026.07.30 | ₩52,319 | ₩52,920 | ₩52,245 | ₩52,746 | +0.82% | 10만 |
|---|
| 2026.07.29 | ₩52,265 | ₩52,559 | ₩51,637 | ₩51,864 | -0.77% | 32.3만 |
|---|
| 2026.07.28 | ₩52,519 | ₩52,519 | ₩51,998 | ₩52,172 | -0.66% | 44.4만 |
|---|
| 2026.07.27 | ₩53,494 | ₩53,587 | ₩52,813 | ₩53,040 | -0.85% | 18.8만 |
|---|
| 2026.07.24 | ₩53,935 | ₩54,080 | ₩53,541 | ₩53,587 | -0.64% | 16.6만 |
|---|
| 2026.07.23 | ₩53,774 | ₩54,229 | ₩53,721 | ₩54,015 | +0.45% | 73.3만 |
|---|
| 2026.07.22 | ₩53,614 | ₩54,095 | ₩53,614 | ₩53,961 | +0.65% | 25.7만 |
|---|
| 2026.07.21 | ₩53,200 | ₩53,501 | ₩52,933 | ₩53,441 | +0.45% | 26.7만 |
|---|
| 2026.07.20 | ₩52,666 | ₩52,826 | ₩52,185 | ₩52,579 | -0.16% | 16만 |
|---|
| 2026.07.17 | ₩52,225 | ₩52,757 | ₩52,011 | ₩52,532 | +0.59% | 27만 |
|---|
| 2026.07.16 | ₩52,572 | ₩52,706 | ₩52,252 | ₩52,399 | -0.33% | 87.5만 |
|---|
| 2026.07.15 | ₩53,320 | ₩53,407 | ₩52,519 | ₩53,113 | -0.39% | 22.9만 |
|---|
| 2026.07.14 | ₩53,334 | ₩53,728 | ₩53,067 | ₩53,227 | -0.20% | 36.5만 |
|---|
| 2026.07.13 | ₩52,492 | ₩52,662 | ₩52,305 | ₩52,506 | +0.03% | 25.3만 |
|---|
| 2026.07.10 | ₩52,733 | ₩52,771 | ₩52,492 | ₩52,719 | -0.03% | 16.1만 |
|---|
| 2026.07.09 | ₩52,986 | ₩53,103 | ₩52,746 | ₩52,866 | -0.23% | 10.4만 |
|---|
| 2026.07.08 | ₩52,292 | ₩53,047 | ₩52,265 | ₩52,678 | +0.74% | 20만 |
|---|
| 2026.07.07 | ₩52,733 | ₩52,733 | ₩52,212 | ₩52,506 | -0.43% | 25.2만 |
|---|
| 2026.07.06 | ₩52,693 | ₩53,053 | ₩52,693 | ₩52,933 | +0.46% | 27.4만 |
|---|
| 2026.07.02 | ₩52,813 | ₩53,000 | ₩52,105 | ₩52,586 | -0.43% | 16.5만 |
|---|
| 2026.07.01 | ₩52,666 | ₩52,893 | ₩52,392 | ₩52,506 | -0.30% | 39.4만 |
|---|
| 2026.06.30 | ₩52,733 | ₩53,077 | ₩52,653 | ₩52,986 | +0.48% | 15.7만 |
|---|
| 2026.06.29 | ₩52,586 | ₩52,799 | ₩52,305 | ₩52,639 | +0.10% | 19.8만 |
|---|
| 2026.06.26 | ₩52,906 | ₩53,180 | ₩52,599 | ₩53,173 | +0.50% | 18.6만 |
|---|
| 2026.06.25 | ₩52,746 | ₩53,374 | ₩52,532 | ₩53,240 | +0.94% | 40.8만 |
|---|
| 2026.06.24 | ₩52,132 | ₩52,466 | ₩51,858 | ₩52,011 | -0.23% | 19.4만 |
|---|
| 2026.06.23 | ₩52,773 | ₩53,260 | ₩52,559 | ₩53,080 | +0.58% | 23.7만 |
|---|
| 2026.06.22 | ₩53,441 | ₩53,801 | ₩53,334 | ₩53,761 | +0.60% | 42.8만 |
|---|
| 2026.06.18 | ₩53,761 | ₩54,075 | ₩53,160 | ₩53,467 | -0.55% | 36.3만 |
|---|
| 2026.06.17 | ₩53,908 | ₩54,456 | ₩53,334 | ₩53,400 | -0.94% | 23.6만 |
|---|
| 2026.06.16 | ₩54,229 | ₩54,456 | ₩54,028 | ₩54,042 | -0.34% | 67.7만 |
|---|
| 2026.06.15 | ₩54,536 | ₩54,536 | ₩54,148 | ₩54,376 | -0.29% | 29.8만 |
|---|
| 2026.06.12 | ₩53,841 | ₩54,896 | ₩53,254 | ₩54,883 | +1.94% | 21만 |
|---|
| 2026.06.11 | ₩52,920 | ₩53,848 | ₩52,920 | ₩53,668 | +1.41% | 18.4만 |
|---|
| 2026.06.10 | ₩53,147 | ₩53,614 | ₩52,906 | ₩52,946 | -0.38% | 34.3만 |
|---|
| 2026.06.09 | ₩54,189 | ₩54,629 | ₩53,294 | ₩53,761 | -0.79% | 23.4만 |
|---|
| 2026.06.08 | ₩54,282 | ₩54,429 | ₩53,935 | ₩53,935 | -0.64% | 19.1만 |
|---|
| 2026.06.05 | ₩55,110 | ₩55,110 | ₩54,002 | ₩54,002 | -2.01% | 23.8만 |
|---|
| 2026.06.04 | ₩55,538 | ₩55,538 | ₩55,117 | ₩55,457 | -0.14% | 46.6만 |
|---|
| 2026.06.03 | ₩55,524 | ₩55,684 | ₩55,244 | ₩55,591 | +0.12% | 18.2만 |
|---|
| 2026.06.02 | ₩54,950 | ₩55,498 | ₩54,950 | ₩55,377 | +0.78% | 24.5만 |
|---|
| 2026.06.01 | ₩54,896 | ₩55,030 | ₩54,603 | ₩54,977 | +0.15% | 49.4만 |
|---|
| 2026.05.29 | ₩55,164 | ₩55,164 | ₩54,856 | ₩55,017 | -0.27% | 15.4만 |
|---|
| 2026.05.28 | ₩54,883 | ₩55,217 | ₩54,616 | ₩55,097 | +0.39% | 30.6만 |
|---|
| 2026.05.27 | ₩55,217 | ₩55,217 | ₩54,763 | ₩54,990 | -0.41% | 19만 |
|---|
| 2026.05.26 | ₩55,618 | ₩55,805 | ₩55,498 | ₩55,631 | +0.02% | 19.4만 |
|---|
| 2026.05.22 | ₩55,738 | ₩55,738 | ₩55,431 | ₩55,631 | -0.19% | 8.1만 |
|---|
| 2026.05.21 | ₩55,738 | ₩55,738 | ₩55,404 | ₩55,618 | -0.22% | 31.8만 |
|---|
| 2026.05.20 | ₩55,938 | ₩55,938 | ₩55,457 | ₩55,778 | -0.29% | 42.5만 |
|---|
| 2026.05.19 | ₩55,845 | ₩55,871 | ₩55,244 | ₩55,871 | +0.05% | 21.2만 |
|---|
| 2026.05.18 | ₩56,045 | ₩56,045 | ₩55,791 | ₩55,978 | -0.12% | 21.7만 |
|---|
| 2026.05.15 | ₩56,232 | ₩56,232 | ₩55,658 | ₩55,912 | -0.57% | 26.5만 |
|---|
| 2026.05.14 | ₩56,860 | ₩56,860 | ₩56,539 | ₩56,806 | -0.09% | 27.1만 |
|---|
| 2026.05.13 | ₩57,100 | ₩57,100 | ₩56,526 | ₩56,646 | -0.80% | 15.6만 |
|---|
| 2026.05.12 | ₩56,940 | ₩57,059 | ₩56,326 | ₩57,020 | +0.14% | 18.4만 |
|---|
| 2026.05.11 | ₩56,339 | ₩57,047 | ₩56,339 | ₩57,034 | +1.23% | 47.6만 |
|---|
| 2026.05.08 | ₩56,352 | ₩56,352 | ₩56,099 | ₩56,165 | -0.33% | 26.5만 |
|---|
| 2026.05.07 | ₩56,539 | ₩56,539 | ₩55,992 | ₩56,165 | -0.66% | 14.1만 |
|---|
| 2026.05.06 | ₩56,619 | ₩56,619 | ₩56,339 | ₩56,566 | -0.09% | 26.3만 |
|---|
| 2026.05.05 | ₩56,432 | ₩56,593 | ₩56,212 | ₩56,593 | +0.28% | 15.8만 |
|---|
| 2026.05.04 | ₩56,379 | ₩56,379 | ₩55,912 | ₩56,312 | -0.12% | 17.5만 |
|---|
| 2026.05.01 | ₩56,499 | ₩56,499 | ₩56,179 | ₩56,272 | -0.40% | 26.6만 |
|---|
| 2026.04.30 | ₩55,738 | ₩56,619 | ₩55,738 | ₩56,606 | +1.56% | 15.7만 |
|---|
| 2026.04.29 | ₩55,671 | ₩55,671 | ₩55,311 | ₩55,511 | -0.29% | 30.5만 |
|---|
| 2026.04.28 | ₩55,631 | ₩55,838 | ₩55,164 | ₩55,551 | -0.14% | 14.2만 |
|---|
| 2026.04.27 | ₩55,765 | ₩55,912 | ₩55,604 | ₩55,725 | -0.07% | 30.2만 |
|---|
| 2026.04.24 | ₩55,818 | ₩55,818 | ₩55,498 | ₩55,618 | -0.36% | 13.9만 |
|---|
| 2026.04.23 | ₩55,551 | ₩55,778 | ₩55,297 | ₩55,711 | +0.29% | 13만 |
|---|
| 2026.04.22 | ₩55,377 | ₩55,471 | ₩55,204 | ₩55,431 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩55,377 | ₩55,377 | ₩54,770 | ₩54,896 | -0.87% | 16.3만 |
|---|
| 2026.04.20 | ₩55,110 | ₩55,391 | ₩54,990 | ₩55,364 | +0.46% | 48만 |
|---|
| 2026.04.17 | ₩55,324 | ₩55,324 | ₩54,763 | ₩55,204 | -0.22% | 31.1만 |
|---|
| 2026.04.16 | ₩55,337 | ₩55,524 | ₩55,070 | ₩55,524 | +0.34% | 17.9만 |
|---|
| 2026.04.15 | ₩55,431 | ₩55,431 | ₩54,990 | ₩55,311 | -0.22% | 35.3만 |
|---|
| 2026.04.14 | ₩55,538 | ₩55,631 | ₩55,110 | ₩55,631 | +0.17% | 37.4만 |
|---|
| 2026.04.13 | ₩55,364 | ₩55,444 | ₩55,070 | ₩55,244 | -0.22% | 24.9만 |
|---|
| 2026.04.10 | ₩55,337 | ₩55,337 | ₩54,983 | ₩55,097 | -0.43% | 18.6만 |
|---|
| 2026.04.09 | ₩55,150 | ₩55,484 | ₩55,030 | ₩55,297 | +0.27% | 23.6만 |
|---|
| 2026.04.08 | ₩54,763 | ₩54,963 | ₩54,513 | ₩54,937 | +0.32% | 24.5만 |
|---|
| 2026.04.07 | ₩54,963 | ₩54,963 | ₩54,496 | ₩54,790 | -0.32% | 67.4만 |
|---|
| 2026.04.06 | ₩54,803 | ₩54,937 | ₩54,460 | ₩54,937 | +0.24% | 28.8만 |
|---|
| 2026.04.02 | ₩54,362 | ₩54,990 | ₩54,215 | ₩54,990 | +1.15% | 25.2만 |
|---|
| 2026.04.01 | ₩54,723 | ₩54,776 | ₩54,309 | ₩54,776 | +0.10% | 73.9만 |
|---|
| 2026.03.31 | ₩53,841 | ₩54,389 | ₩53,815 | ₩54,376 | +0.99% | 66.2만 |
|---|
| 2026.03.30 | ₩54,242 | ₩54,282 | ₩53,307 | ₩53,521 | -1.33% | 48.4만 |
|---|
| 2026.03.27 | ₩52,973 | ₩53,741 | ₩52,960 | ₩53,587 | +1.16% | 40.6만 |
|---|
| 2026.03.26 | ₩53,187 | ₩53,374 | ₩52,693 | ₩52,746 | -0.83% | 20.1만 |
|---|
| 2026.03.25 | ₩53,400 | ₩53,534 | ₩53,173 | ₩53,427 | +0.05% | 20만 |
|---|
| 2026.03.24 | ₩52,132 | ₩53,107 | ₩52,132 | ₩52,786 | +1.26% | 21.5만 |
|---|
| 2026.03.23 | ₩52,425 | ₩52,814 | ₩52,105 | ₩52,345 | -0.15% | 27.6만 |
|---|
| 2026.03.20 | ₩53,628 | ₩53,641 | ₩52,572 | ₩52,866 | -1.42% | 13.8만 |
|---|
| 2026.03.19 | ₩53,587 | ₩53,587 | ₩52,884 | ₩53,534 | -0.10% | 16.5만 |
|---|
| 2026.03.18 | ₩54,696 | ₩54,723 | ₩54,349 | ₩54,442 | -0.46% | 24.2만 |
|---|
| 2026.03.17 | ₩55,204 | ₩55,204 | ₩54,883 | ₩55,043 | -0.29% | 26.3만 |
|---|
| 2026.03.16 | ₩54,990 | ₩54,990 | ₩54,456 | ₩54,736 | -0.46% | 19만 |
|---|
| 2026.03.13 | ₩55,297 | ₩55,297 | ₩54,496 | ₩54,683 | -1.11% | 27만 |
|---|
| 2026.03.12 | ₩55,591 | ₩55,591 | ₩55,083 | ₩55,097 | -0.89% | 23.4만 |
|---|
| 2026.03.11 | ₩55,057 | ₩55,484 | ₩54,683 | ₩55,484 | +0.78% | 25.9만 |
|---|
| 2026.03.10 | ₩54,950 | ₩55,404 | ₩54,923 | ₩55,137 | +0.34% | 33.7만 |
|---|
| 2026.03.09 | ₩54,950 | ₩54,963 | ₩54,469 | ₩54,776 | -0.32% | 24.3만 |
|---|
| 2026.03.06 | ₩54,816 | ₩56,245 | ₩54,342 | ₩55,164 | +0.63% | 28.7만 |
|---|
| 2026.03.05 | ₩54,963 | ₩54,963 | ₩54,255 | ₩54,776 | -0.34% | 37.7만 |
|---|
| 2026.03.04 | ₩55,244 | ₩55,244 | ₩54,509 | ₩55,070 | -0.31% | 18.1만 |
|---|
| 2026.03.03 | ₩55,551 | ₩55,551 | ₩54,030 | ₩54,790 | -1.37% | 73.9만 |
|---|
| 2026.03.02 | ₩55,831 | ₩56,145 | ₩55,538 | ₩56,058 | +0.41% | 33.9만 |
|---|
| 2026.02.27 | ₩55,070 | ₩55,444 | ₩54,803 | ₩55,444 | +0.68% | 31.1만 |
|---|
| 2026.02.26 | ₩54,616 | ₩55,030 | ₩54,202 | ₩54,830 | +0.39% | 57.4만 |
|---|
| 2026.02.25 | ₩55,003 | ₩55,003 | ₩54,369 | ₩54,643 | -0.66% | 17.3만 |
|---|
| 2026.02.24 | ₩54,229 | ₩54,803 | ₩54,015 | ₩54,803 | +1.06% | 15.6만 |
|---|
| 2026.02.23 | ₩54,349 | ₩54,763 | ₩54,205 | ₩54,696 | +0.64% | 11만 |
|---|
| 2026.02.20 | ₩54,189 | ₩54,202 | ₩53,721 | ₩54,095 | -0.17% | 10.9만 |
|---|
| 2026.02.19 | ₩53,507 | ₩53,788 | ₩53,334 | ₩53,788 | +0.52% | 13.7만 |
|---|
| 2026.02.18 | ₩53,494 | ₩53,574 | ₩53,200 | ₩53,400 | -0.17% | 23.4만 |
|---|
| 2026.02.17 | ₩52,786 | ₩52,880 | ₩52,285 | ₩52,586 | -0.38% | 13.7만 |
|---|
| 2026.02.13 | ₩53,107 | ₩53,614 | ₩52,726 | ₩53,494 | +0.73% | 23.5만 |
|---|
| 2026.02.12 | ₩54,255 | ₩54,255 | ₩52,639 | ₩52,866 | -2.56% | 25.9만 |
|---|
| 2026.02.11 | ₩54,189 | ₩54,189 | ₩53,374 | ₩54,068 | -0.22% | 38.4만 |
|---|
| 2026.02.10 | ₩53,387 | ₩53,387 | ₩53,000 | ₩53,387 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩53,000 | ₩53,374 | ₩52,639 | ₩53,334 | +0.63% | 175.2만 |
|---|
| 2026.02.06 | ₩51,611 | ₩52,519 | ₩51,611 | ₩52,492 | +1.71% | 14.4만 |
|---|
| 2026.02.05 | ₩51,677 | ₩51,677 | ₩50,996 | ₩51,223 | -0.88% | 35.7만 |
|---|
| 2026.02.04 | ₩52,412 | ₩52,492 | ₩51,611 | ₩52,145 | -0.51% | 10.9만 |
|---|
| 2026.02.03 | ₩51,063 | ₩52,038 | ₩51,063 | ₩52,025 | +1.88% | 54만 |
|---|
| 2026.02.02 | ₩50,689 | ₩50,742 | ₩50,021 | ₩50,328 | -0.71% | 113.1만 |
|---|
| 2026.01.30 | ₩53,628 | ₩53,628 | ₩50,328 | ₩51,490 | -3.99% | 15.2만 |
|---|
| 2026.01.29 | ₩54,656 | ₩54,656 | ₩52,345 | ₩53,721 | -1.71% | 16.1만 |
|---|
| 2026.01.28 | ₩53,000 | ₩53,641 | ₩52,706 | ₩53,641 | +1.21% | 19.6만 |
|---|
| 2026.01.27 | ₩52,065 | ₩52,693 | ₩51,832 | ₩52,693 | +1.21% | 24.9만 |
|---|
| 2026.01.26 | ₩52,332 | ₩52,332 | ₩51,691 | ₩51,945 | -0.74% | 24만 |
|---|
| 2026.01.23 | ₩51,784 | ₩51,784 | ₩51,390 | ₩51,704 | -0.15% | 14.3만 |
|---|
| 2026.01.22 | ₩51,010 | ₩51,344 | ₩50,756 | ₩51,344 | +0.65% | 12.5만 |
|---|
| 2026.01.21 | ₩50,609 | ₩50,970 | ₩50,455 | ₩50,970 | +0.71% | 16.1만 |
|---|
| 2026.01.20 | ₩50,422 | ₩50,422 | ₩49,981 | ₩50,141 | -0.56% | 26만 |
|---|
| 2026.01.16 | ₩49,941 | ₩49,941 | ₩49,407 | ₩49,741 | -0.40% | 29.8만 |
|---|
| 2026.01.15 | ₩49,794 | ₩49,821 | ₩49,460 | ₩49,661 | -0.27% | 11.7만 |
|---|
| 2026.01.14 | ₩49,447 | ₩50,736 | ₩49,420 | ₩49,808 | +0.73% | 36.7만 |
|---|
| 2026.01.13 | ₩49,287 | ₩49,407 | ₩49,153 | ₩49,260 | -0.05% | 8.8만 |
|---|
| 2026.01.12 | ₩48,792 | ₩49,126 | ₩48,752 | ₩49,006 | +0.44% | 38.8만 |
|---|
| 2026.01.09 | ₩48,418 | ₩48,565 | ₩48,321 | ₩48,458 | +0.08% | 7.7만 |
|---|
| 2026.01.08 | ₩47,537 | ₩48,125 | ₩47,537 | ₩48,125 | +1.24% | 4.2만 |
|---|
| 2026.01.07 | ₩47,951 | ₩47,951 | ₩47,617 | ₩47,697 | -0.53% | 10.1만 |
|---|
| 2026.01.06 | ₩48,231 | ₩48,245 | ₩47,978 | ₩48,218 | -0.03% | 10.1만 |
|---|
| 2026.01.05 | ₩47,938 | ₩48,098 | ₩47,737 | ₩48,018 | +0.17% | 6.7만 |
|---|
| 2026.01.02 | ₩47,016 | ₩47,216 | ₩46,755 | ₩47,216 | +0.43% | 4.3만 |
|---|
| 2025.12.31 | ₩47,203 | ₩47,203 | ₩46,619 | ₩46,655 | -1.16% | 6.9만 |
|---|
| 2025.12.30 | ₩47,083 | ₩47,363 | ₩46,983 | ₩47,056 | -0.06% | 11.2만 |
|---|
| 2025.12.29 | ₩47,697 | ₩47,697 | ₩46,813 | ₩46,922 | -1.62% | 10.1만 |
|---|
| 2025.12.26 | ₩49,567 | ₩49,567 | ₩48,645 | ₩48,792 | -1.56% | 3.7만 |
|---|
| 2025.12.24 | ₩48,712 | ₩48,712 | ₩48,456 | ₩48,632 | -0.16% | 2.1만 |
|---|
| 2025.12.23 | ₩48,565 | ₩48,672 | ₩48,231 | ₩48,659 | +0.19% | 6.3만 |
|---|
| 2025.12.22 | ₩48,512 | ₩48,512 | ₩48,051 | ₩48,258 | -0.52% | 7만 |
|---|
| 2025.12.19 | ₩47,390 | ₩47,764 | ₩47,390 | ₩47,617 | +0.48% | 7.2만 |
|---|
| 2025.12.18 | ₩47,443 | ₩47,682 | ₩47,230 | ₩47,390 | -0.11% | 23.8만 |
|---|
| 2025.12.17 | ₩47,430 | ₩47,537 | ₩47,255 | ₩47,443 | +0.03% | 3.7만 |
|---|
| 2025.12.16 | ₩47,964 | ₩47,964 | ₩47,083 | ₩47,283 | -1.42% | 6.7만 |
|---|
| 2025.12.15 | ₩48,044 | ₩48,044 | ₩47,470 | ₩47,670 | -0.78% | 6만 |
|---|
| 2025.12.12 | ₩48,378 | ₩48,378 | ₩47,443 | ₩47,751 | -1.30% | 3.8만 |
|---|
| 2025.12.11 | ₩48,365 | ₩48,365 | ₩47,491 | ₩47,978 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩47,417 | ₩47,617 | ₩47,056 | ₩47,577 | +0.34% | 3.2만 |
|---|
| 2025.12.09 | ₩47,056 | ₩47,457 | ₩47,056 | ₩47,216 | +0.34% | 3.3만 |
|---|
| 2025.12.08 | ₩47,871 | ₩47,871 | ₩47,190 | ₩47,256 | -1.28% | 5만 |
|---|
| 2025.12.05 | ₩47,833 | ₩48,036 | ₩47,552 | ₩47,617 | -0.45% | 2.8만 |
|---|
| 2025.12.04 | ₩47,417 | ₩47,737 | ₩47,363 | ₩47,697 | +0.59% | 2.6만 |
|---|
| 2025.12.03 | ₩47,724 | ₩47,724 | ₩47,296 | ₩47,523 | -0.42% | 22.9만 |
|---|
| 2025.12.02 | ₩47,550 | ₩47,550 | ₩47,003 | ₩47,230 | -0.67% | 6.9만 |
|---|
| 2025.12.01 | ₩47,764 | ₩47,764 | ₩47,457 | ₩47,497 | -0.56% | 2.9만 |
|---|
| 2025.11.28 | ₩47,323 | ₩47,577 | ₩47,243 | ₩47,537 | +0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩46,829 | ₩47,109 | ₩46,709 | ₩47,016 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩46,014 | ₩46,575 | ₩46,014 | ₩46,522 | +1.10% | 5.1만 |
|---|
| 2025.11.24 | ₩45,720 | ₩46,375 | ₩45,720 | ₩46,375 | +1.43% | 19.5만 |
|---|
| 2025.11.21 | ₩45,987 | ₩46,041 | ₩45,386 | ₩45,974 | -0.03% | 8.6만 |
|---|
| 2025.11.20 | ₩46,174 | ₩46,654 | ₩45,694 | ₩45,720 | -0.98% | 1.9만 |
|---|
| 2025.11.19 | ₩46,001 | ₩46,381 | ₩46,001 | ₩46,241 | +0.52% | 7만 |
|---|
| 2025.11.18 | ₩46,001 | ₩46,428 | ₩45,933 | ₩46,308 | +0.67% | 4.4만 |
|---|
| 2025.11.17 | ₩46,776 | ₩46,776 | ₩45,854 | ₩46,054 | -1.54% | 3.1만 |
|---|
| 2025.11.14 | ₩46,762 | ₩46,762 | ₩46,228 | ₩46,575 | -0.40% | 4만 |
|---|
| 2025.11.13 | ₩47,403 | ₩47,403 | ₩46,562 | ₩46,655 | -1.58% | 4.8만 |
|---|
| 2025.11.12 | ₩47,055 | ₩47,270 | ₩46,999 | ₩47,176 | +0.26% | 6.9만 |
|---|
| 2025.11.11 | ₩46,882 | ₩47,029 | ₩46,798 | ₩47,016 | +0.28% | 2.8만 |
|---|
| 2025.11.10 | ₩46,762 | ₩46,842 | ₩46,321 | ₩46,789 | +0.06% | 4.2만 |
|---|
| 2025.11.07 | ₩46,041 | ₩46,121 | ₩45,619 | ₩46,094 | +0.12% | 4.2만 |
|---|
| 2025.11.06 | ₩45,947 | ₩46,108 | ₩45,573 | ₩45,747 | -0.44% | 2.9만 |
|---|
| 2025.11.05 | ₩45,360 | ₩46,134 | ₩45,360 | ₩45,814 | +1.00% | 18.5만 |
|---|
| 2025.11.04 | ₩46,001 | ₩46,001 | ₩45,373 | ₩45,480 | -1.13% | 33.4만 |
|---|
| 2025.11.03 | ₩46,669 | ₩46,669 | ₩45,827 | ₩46,241 | -0.92% | 6.8만 |
|---|
| 2025.10.31 | ₩46,241 | ₩46,295 | ₩45,947 | ₩46,148 | -0.20% | 2.6만 |
|---|
| 2025.10.30 | ₩45,867 | ₩46,335 | ₩45,867 | ₩46,241 | +0.82% | 12.5만 |
|---|
| 2025.10.29 | ₩46,094 | ₩46,575 | ₩45,869 | ₩45,894 | -0.43% | 13.7만 |
|---|
| 2025.10.28 | ₩46,442 | ₩46,442 | ₩45,814 | ₩46,215 | -0.49% | 4.5만 |
|---|
| 2025.10.27 | ₩46,735 | ₩46,735 | ₩46,081 | ₩46,428 | -0.66% | 3만 |
|---|
| 2025.10.24 | ₩46,842 | ₩46,989 | ₩46,669 | ₩46,669 | -0.37% | 4.1만 |
|---|
| 2025.10.23 | ₩46,415 | ₩46,936 | ₩46,415 | ₩46,869 | +0.98% | 2.6만 |
|---|
| 2025.10.22 | ₩46,321 | ₩46,455 | ₩45,887 | ₩46,372 | +0.11% | 47.7만 |
|---|
| 2025.10.21 | ₩47,510 | ₩47,510 | ₩46,148 | ₩46,468 | -2.19% | 3.5만 |
|---|
| 2025.10.20 | ₩46,762 | ₩47,550 | ₩46,762 | ₩47,350 | +1.26% | 15.5만 |
|---|
| 2025.10.17 | ₩47,069 | ₩47,423 | ₩46,402 | ₩46,802 | -0.57% | 3.3만 |
|---|
| 2025.10.16 | ₩46,976 | ₩47,403 | ₩46,909 | ₩47,135 | +0.34% | 4.1만 |
|---|
| 2025.10.15 | ₩47,203 | ₩47,296 | ₩46,741 | ₩46,829 | -0.79% | 2.6만 |
|---|
| 2025.10.14 | ₩46,255 | ₩46,922 | ₩46,141 | ₩46,722 | +1.01% | 2.5만 |
|---|
| 2025.10.13 | ₩45,587 | ₩46,601 | ₩45,587 | ₩46,422 | +1.83% | 3.1만 |
|---|
| 2025.10.10 | ₩46,174 | ₩46,228 | ₩45,547 | ₩45,720 | -0.98% | 1.8만 |
|---|