시장 데이터를 불러오는 중
전체 종목
Virtus Real Asset Income ETF 과거 주가
Virtus Real Asset Income ETF · VRAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Real Asset Income ETF · VRAI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,868 | ₩37,016 | ₩36,868 | ₩36,878 | +0.03% | 2.1천 |
| 2026.10.08 | ₩36,332 | ₩36,789 | ₩36,332 | ₩36,789 | +1.26% | 400 |
| 2026.10.07 | ₩36,439 | ₩36,439 | ₩36,332 | ₩36,332 | -0.29% | 1천 |
| 2026.10.06 | ₩36,707 | ₩36,908 | ₩36,680 | ₩36,743 | +0.10% | 2.4천 |
| 2026.10.05 | ₩36,801 | ₩36,801 | ₩36,640 | ₩36,640 | -0.44% | 1.3천 |
| 2026.10.02 | ₩36,499 | ₩36,499 | ₩36,432 | ₩36,432 | -0.18% | 500 |
| 2026.10.01 | ₩35,931 | ₩36,305 | ₩35,931 | ₩36,253 | +0.90% | 1.2천 |
| 2026.09.30 | ₩36,292 | ₩36,292 | ₩36,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,120 |
| -0.47% |
| 300 |
| 2026.09.29 | ₩36,305 | ₩36,305 | ₩36,184 | ₩36,249 | -0.16% | 2.7천 |
|---|
| 2026.09.28 | ₩36,385 | ₩36,432 | ₩36,385 | ₩36,392 | +0.02% | 1.7천 |
|---|
| 2026.09.25 | ₩36,707 | ₩36,707 | ₩36,332 | ₩36,550 | -0.43% | 7천 |
|---|
| 2026.09.24 | ₩36,801 | ₩36,801 | ₩36,506 | ₩36,568 | -0.63% | 2.8천 |
|---|
| 2026.09.23 | ₩37,029 | ₩37,029 | ₩36,702 | ₩36,702 | -0.88% | 4.4천 |
|---|
| 2026.09.22 | ₩36,908 | ₩37,123 | ₩36,908 | ₩36,967 | +0.16% | 3.5천 |
|---|
| 2026.09.21 | ₩37,351 | ₩37,351 | ₩37,029 | ₩37,035 | -0.85% | 5.5천 |
|---|
| 2026.09.18 | ₩37,780 | ₩37,847 | ₩37,619 | ₩37,638 | -0.38% | 3.7천 |
|---|
| 2026.09.17 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩38,343 | ₩38,343 | ₩37,887 | ₩37,924 | -1.09% | 900 |
|---|
| 2026.09.15 | ₩38,451 | ₩38,567 | ₩38,451 | ₩38,567 | +0.30% | 500 |
|---|
| 2026.09.14 | ₩38,639 | ₩38,639 | ₩38,357 | ₩38,384 | -0.66% | 800 |
|---|
| 2026.09.11 | ₩38,558 | ₩38,558 | ₩38,531 | ₩38,531 | -0.07% | 900 |
|---|
| 2026.09.10 | ₩38,596 | ₩38,597 | ₩38,585 | ₩38,597 | +0.00% | 800 |
|---|
| 2026.09.09 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,920 | ₩38,994 | ₩38,917 | ₩38,917 | -0.01% | 1.9천 |
|---|
| 2026.09.04 | ₩38,397 | ₩38,598 | ₩38,397 | ₩38,598 | +0.52% | 300 |
|---|
| 2026.09.03 | ₩39,041 | ₩39,041 | ₩38,639 | ₩38,694 | -0.89% | 500 |
|---|
| 2026.09.02 | ₩38,558 | ₩39,014 | ₩38,558 | ₩38,812 | +0.66% | 1.2천 |
|---|
| 2026.09.01 | ₩38,706 | ₩38,746 | ₩38,612 | ₩38,649 | -0.15% | 800 |
|---|
| 2026.08.31 | ₩38,523 | ₩38,523 | ₩38,523 | ₩38,523 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,531 | ₩38,565 | ₩38,531 | ₩38,565 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩38,330 | ₩38,653 | ₩38,303 | ₩38,653 | +0.84% | 1.4천 |
|---|
| 2026.08.26 | ₩38,732 | ₩38,732 | ₩38,726 | ₩38,726 | -0.02% | 700 |
|---|
| 2026.08.25 | ₩38,679 | ₩38,740 | ₩38,679 | ₩38,740 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩38,759 | ₩38,959 | ₩38,706 | ₩38,885 | +0.33% | 3천 |
|---|
| 2026.08.21 | ₩39,101 | ₩39,101 | ₩38,913 | ₩38,920 | -0.46% | 600 |
|---|
| 2026.08.20 | ₩39,104 | ₩39,308 | ₩39,027 | ₩39,027 | -0.20% | 1.1천 |
|---|
| 2026.08.19 | ₩39,014 | ₩39,014 | ₩38,829 | ₩38,829 | -0.47% | 300 |
|---|
| 2026.08.18 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩38,357 | ₩38,464 | ₩38,357 | ₩38,464 | +0.28% | 800 |
|---|
| 2026.08.14 | ₩38,437 | ₩38,444 | ₩38,398 | ₩38,398 | -0.10% | 300 |
|---|
| 2026.08.13 | ₩38,169 | ₩38,169 | ₩38,008 | ₩38,169 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩38,062 | ₩38,196 | ₩37,988 | ₩38,055 | -0.02% | 1.3천 |
|---|
| 2026.08.11 | ₩37,999 | ₩38,062 | ₩37,999 | ₩38,024 | +0.07% | 1.8천 |
|---|
| 2026.08.10 | ₩37,841 | ₩37,901 | ₩37,841 | ₩37,901 | +0.16% | 300 |
|---|
| 2026.08.07 | ₩37,727 | ₩37,874 | ₩37,710 | ₩37,710 | -0.04% | 600 |
|---|
| 2026.08.06 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩37,968 | ₩38,142 | ₩37,928 | ₩37,981 | +0.04% | 1.8천 |
|---|
| 2026.08.03 | ₩38,008 | ₩38,087 | ₩38,008 | ₩38,087 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩38,142 | ₩38,370 | ₩38,042 | ₩38,234 | +0.24% | 2.6천 |
|---|
| 2026.07.30 | ₩38,089 | ₩38,129 | ₩37,733 | ₩38,097 | +0.02% | 1.6천 |
|---|
| 2026.07.29 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩38,571 | ₩38,571 | ₩38,177 | ₩38,177 | -1.02% | 9.1천 |
|---|
| 2026.07.27 | ₩38,457 | ₩38,585 | ₩38,193 | ₩38,193 | -0.69% | 600 |
|---|
| 2026.07.24 | ₩38,880 | ₩38,880 | ₩38,688 | ₩38,688 | -0.49% | 100 |
|---|
| 2026.07.23 | ₩38,719 | ₩38,719 | ₩38,435 | ₩38,435 | -0.73% | 1.3천 |
|---|
| 2026.07.22 | ₩38,645 | ₩38,648 | ₩38,645 | ₩38,648 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩38,276 | ₩38,315 | ₩38,209 | ₩38,306 | +0.08% | 1.3천 |
|---|
| 2026.07.20 | ₩38,317 | ₩38,317 | ₩38,184 | ₩38,184 | -0.35% | 600 |
|---|
| 2026.07.17 | ₩38,451 | ₩38,451 | ₩38,236 | ₩38,236 | -0.56% | 400 |
|---|
| 2026.07.16 | ₩38,048 | ₩38,177 | ₩38,048 | ₩38,177 | +0.34% | 2.3천 |
|---|
| 2026.07.15 | ₩37,756 | ₩37,756 | ₩37,756 | ₩37,756 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,887 | ₩37,887 | ₩37,686 | ₩37,883 | -0.01% | 3.5천 |
|---|
| 2026.07.13 | ₩37,579 | ₩37,807 | ₩37,579 | ₩37,790 | +0.56% | 1.2천 |
|---|
| 2026.07.10 | ₩37,338 | ₩37,390 | ₩37,338 | ₩37,390 | +0.14% | 2.3천 |
|---|
| 2026.07.09 | ₩37,177 | ₩37,198 | ₩37,177 | ₩37,198 | +0.06% | 300 |
|---|
| 2026.07.08 | ₩37,646 | ₩37,646 | ₩37,352 | ₩37,352 | -0.78% | 400 |
|---|
| 2026.07.07 | ₩37,378 | ₩37,425 | ₩37,371 | ₩37,425 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,110 | ₩37,110 | ₩36,938 | ₩36,938 | -0.46% | 400 |
|---|
| 2026.07.02 | ₩36,935 | ₩37,056 | ₩36,935 | ₩37,056 | +0.33% | 200 |
|---|
| 2026.07.01 | ₩36,855 | ₩36,855 | ₩36,668 | ₩36,668 | -0.51% | 2.8천 |
|---|
| 2026.06.30 | ₩37,190 | ₩37,204 | ₩36,976 | ₩37,049 | -0.38% | 1.9천 |
|---|
| 2026.06.29 | ₩37,216 | ₩37,216 | ₩37,216 | ₩37,216 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩37,311 | ₩37,485 | ₩37,311 | ₩37,485 | +0.47% | 2.3천 |
|---|
| 2026.06.25 | ₩37,043 | ₩37,246 | ₩37,029 | ₩37,246 | +0.55% | 3.1천 |
|---|
| 2026.06.24 | ₩37,043 | ₩37,043 | ₩36,908 | ₩36,922 | -0.33% | 1.5천 |
|---|
| 2026.06.23 | ₩36,788 | ₩37,150 | ₩36,788 | ₩37,106 | +0.86% | 3.8천 |
|---|
| 2026.06.22 | ₩36,922 | ₩37,002 | ₩36,734 | ₩36,912 | -0.03% | 3.7천 |
|---|
| 2026.06.18 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩37,391 | ₩37,391 | ₩36,950 | ₩36,950 | -1.18% | 800 |
|---|
| 2026.06.16 | ₩37,606 | ₩37,733 | ₩37,391 | ₩37,525 | -0.21% | 2.4천 |
|---|
| 2026.06.15 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩38,330 | ₩38,330 | ₩38,048 | ₩38,110 | -0.57% | 1.2천 |
|---|
| 2026.06.11 | ₩38,250 | ₩38,250 | ₩37,951 | ₩37,951 | -0.78% | 600 |
|---|
| 2026.06.10 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩37,525 | ₩37,626 | ₩37,525 | ₩37,570 | +0.12% | 3.6천 |
|---|
| 2026.06.08 | ₩37,887 | ₩37,887 | ₩37,547 | ₩37,547 | -0.90% | 1.7천 |
|---|
| 2026.06.05 | ₩37,874 | ₩37,874 | ₩37,544 | ₩37,544 | -0.87% | 400 |
|---|
| 2026.06.04 | ₩37,673 | ₩37,941 | ₩37,673 | ₩37,941 | +0.71% | 2.2천 |
|---|
| 2026.06.03 | ₩37,874 | ₩37,874 | ₩37,513 | ₩37,513 | -0.95% | 100 |
|---|
| 2026.06.02 | ₩37,445 | ₩37,554 | ₩37,418 | ₩37,554 | +0.29% | 800 |
|---|
| 2026.06.01 | ₩37,324 | ₩37,324 | ₩37,149 | ₩37,149 | -0.47% | 2.9천 |
|---|
| 2026.05.29 | ₩37,324 | ₩37,324 | ₩37,029 | ₩37,055 | -0.72% | 800 |
|---|
| 2026.05.28 | ₩37,499 | ₩37,566 | ₩37,297 | ₩37,403 | -0.25% | 1.9천 |
|---|
| 2026.05.27 | ₩37,512 | ₩37,579 | ₩37,364 | ₩37,364 | -0.39% | 1.6천 |
|---|
| 2026.05.26 | ₩37,941 | ₩37,941 | ₩37,552 | ₩37,677 | -0.70% | 1.2천 |
|---|
| 2026.05.22 | ₩37,767 | ₩37,807 | ₩37,733 | ₩37,733 | -0.09% | 1.4천 |
|---|
| 2026.05.21 | ₩37,559 | ₩37,606 | ₩37,559 | ₩37,588 | +0.08% | 2.2천 |
|---|
| 2026.05.20 | ₩37,592 | ₩37,834 | ₩37,539 | ₩37,605 | +0.03% | 3.8천 |
|---|
| 2026.05.19 | ₩37,418 | ₩37,592 | ₩37,418 | ₩37,513 | +0.25% | 1.1천 |
|---|
| 2026.05.18 | ₩37,217 | ₩37,472 | ₩37,204 | ₩37,382 | +0.44% | 1.4천 |
|---|
| 2026.05.15 | ₩36,976 | ₩36,976 | ₩36,852 | ₩36,855 | -0.33% | 1.7천 |
|---|
| 2026.05.14 | ₩37,257 | ₩37,311 | ₩37,110 | ₩37,311 | +0.14% | 2.8천 |
|---|
| 2026.05.13 | ₩37,512 | ₩37,512 | ₩37,047 | ₩37,047 | -1.24% | 1천 |
|---|
| 2026.05.12 | ₩37,458 | ₩37,485 | ₩37,096 | ₩37,356 | -0.27% | 8천 |
|---|
| 2026.05.11 | ₩37,217 | ₩37,229 | ₩37,217 | ₩37,229 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩37,177 | ₩37,177 | ₩36,984 | ₩36,984 | -0.52% | 2.7천 |
|---|
| 2026.05.07 | ₩36,761 | ₩37,123 | ₩36,748 | ₩37,010 | +0.68% | 500 |
|---|
| 2026.05.06 | ₩37,472 | ₩37,586 | ₩37,391 | ₩37,465 | -0.02% | 1.8천 |
|---|
| 2026.05.05 | ₩38,001 | ₩38,001 | ₩37,900 | ₩37,900 | -0.27% | 800 |
|---|
| 2026.05.04 | ₩37,686 | ₩37,887 | ₩37,666 | ₩37,666 | -0.05% | 3.3천 |
|---|
| 2026.05.01 | ₩37,861 | ₩37,874 | ₩37,747 | ₩37,747 | -0.30% | 1.4천 |
|---|
| 2026.04.30 | ₩37,646 | ₩37,877 | ₩37,639 | ₩37,877 | +0.61% | 4.1천 |
|---|
| 2026.04.29 | ₩37,566 | ₩37,566 | ₩37,344 | ₩37,344 | -0.59% | 200 |
|---|
| 2026.04.28 | ₩37,271 | ₩37,351 | ₩37,230 | ₩37,277 | +0.02% | 2.7천 |
|---|
| 2026.04.27 | ₩37,204 | ₩37,204 | ₩37,052 | ₩37,052 | -0.41% | 2.2천 |
|---|
| 2026.04.24 | ₩36,734 | ₩36,933 | ₩36,734 | ₩36,933 | +0.54% | 1.2천 |
|---|
| 2026.04.23 | ₩36,976 | ₩37,096 | ₩36,748 | ₩36,959 | -0.04% | 4.1천 |
|---|
| 2026.04.22 | ₩36,868 | ₩36,868 | ₩36,533 | ₩36,632 | -0.64% | 300 |
|---|
| 2026.04.21 | ₩36,520 | ₩36,680 | ₩36,520 | ₩36,651 | +0.36% | 1.4천 |
|---|
| 2026.04.20 | ₩36,908 | ₩36,908 | ₩36,686 | ₩36,686 | -0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩36,318 | ₩36,615 | ₩36,198 | ₩36,615 | +0.82% | 600 |
|---|
| 2026.04.16 | ₩36,640 | ₩36,729 | ₩36,640 | ₩36,729 | +0.24% | 200 |
|---|
| 2026.04.15 | ₩36,587 | ₩36,694 | ₩36,536 | ₩36,536 | -0.14% | 1.8천 |
|---|
| 2026.04.14 | ₩36,882 | ₩36,882 | ₩36,690 | ₩36,690 | -0.52% | 4.4천 |
|---|
| 2026.04.13 | ₩36,680 | ₩36,922 | ₩36,680 | ₩36,808 | +0.35% | 1.8천 |
|---|
| 2026.04.10 | ₩37,016 | ₩37,016 | ₩36,801 | ₩36,857 | -0.43% | 1.3천 |
|---|
| 2026.04.09 | ₩36,868 | ₩36,922 | ₩36,748 | ₩36,748 | -0.33% | 3.7천 |
|---|
| 2026.04.08 | ₩36,292 | ₩36,573 | ₩36,292 | ₩36,573 | +0.78% | 900 |
|---|
| 2026.04.07 | ₩36,533 | ₩36,707 | ₩36,520 | ₩36,591 | +0.16% | 4.2천 |
|---|
| 2026.04.06 | ₩36,399 | ₩36,399 | ₩36,361 | ₩36,361 | -0.10% | 1.5천 |
|---|
| 2026.04.02 | ₩36,412 | ₩36,412 | ₩36,407 | ₩36,407 | -0.01% | 300 |
|---|
| 2026.04.01 | ₩36,064 | ₩36,064 | ₩35,995 | ₩35,995 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩35,889 | ₩36,385 | ₩35,889 | ₩36,385 | +1.38% | 500 |
|---|
| 2026.03.30 | ₩36,439 | ₩36,439 | ₩36,184 | ₩36,426 | -0.04% | 2.4천 |
|---|
| 2026.03.27 | ₩36,345 | ₩36,345 | ₩36,128 | ₩36,128 | -0.60% | 4.2천 |
|---|
| 2026.03.26 | ₩36,305 | ₩36,466 | ₩36,143 | ₩36,143 | -0.45% | 2.1천 |
|---|
| 2026.03.25 | ₩35,923 | ₩35,923 | ₩35,876 | ₩35,913 | -0.03% | 800 |
|---|
| 2026.03.24 | ₩36,023 | ₩36,077 | ₩35,760 | ₩35,760 | -0.73% | 3.7천 |
|---|
| 2026.03.23 | ₩35,440 | ₩35,469 | ₩35,440 | ₩35,469 | +0.08% | 1.2천 |
|---|
| 2026.03.20 | ₩35,527 | ₩35,540 | ₩35,157 | ₩35,157 | -1.04% | 1.2만 |
|---|
| 2026.03.19 | ₩36,010 | ₩36,010 | ₩35,856 | ₩35,964 | -0.13% | 2.9천 |
|---|
| 2026.03.18 | ₩35,956 | ₩35,970 | ₩35,813 | ₩35,813 | -0.40% | 1천 |
|---|
| 2026.03.17 | ₩35,996 | ₩36,265 | ₩35,936 | ₩35,936 | -0.17% | 7천 |
|---|
| 2026.03.16 | ₩35,849 | ₩35,849 | ₩35,704 | ₩35,704 | -0.40% | 200 |
|---|
| 2026.03.13 | ₩35,380 | ₩35,398 | ₩35,380 | ₩35,398 | +0.05% | 600 |
|---|
| 2026.03.12 | ₩35,614 | ₩35,742 | ₩35,496 | ₩35,496 | -0.33% | 900 |
|---|
| 2026.03.11 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,621 | ₩35,621 | ₩35,433 | ₩35,433 | -0.53% | 6.6천 |
|---|
| 2026.03.09 | ₩35,567 | ₩35,642 | ₩35,232 | ₩35,522 | -0.13% | 4.7천 |
|---|
| 2026.03.06 | ₩35,661 | ₩35,661 | ₩35,574 | ₩35,574 | -0.24% | 1.5천 |
|---|
| 2026.03.05 | ₩35,822 | ₩35,836 | ₩35,641 | ₩35,703 | -0.33% | 1.9천 |
|---|
| 2026.03.04 | ₩35,500 | ₩35,768 | ₩35,500 | ₩35,768 | +0.76% | 4.4천 |
|---|
| 2026.03.03 | ₩35,312 | ₩35,637 | ₩35,312 | ₩35,637 | +0.92% | 2.4천 |
|---|
| 2026.03.02 | ₩35,996 | ₩36,070 | ₩35,849 | ₩36,069 | +0.20% | 600 |
|---|
| 2026.02.27 | ₩35,661 | ₩35,715 | ₩35,661 | ₩35,695 | +0.09% | 1.2천 |
|---|
| 2026.02.26 | ₩35,393 | ₩35,571 | ₩35,380 | ₩35,522 | +0.36% | 5.2천 |
|---|
| 2026.02.25 | ₩34,856 | ₩35,237 | ₩34,856 | ₩35,237 | +1.09% | 200 |
|---|
| 2026.02.24 | ₩35,192 | ₩35,413 | ₩35,192 | ₩35,402 | +0.60% | 6.1천 |
|---|
| 2026.02.23 | ₩35,594 | ₩35,594 | ₩35,152 | ₩35,350 | -0.69% | 2.2천 |
|---|
| 2026.02.20 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩35,245 | ₩35,439 | ₩35,219 | ₩35,422 | +0.50% | 1만 |
|---|
| 2026.02.18 | ₩35,138 | ₩35,232 | ₩35,138 | ₩35,220 | +0.23% | 1.1천 |
|---|
| 2026.02.17 | ₩34,977 | ₩35,070 | ₩34,977 | ₩35,070 | +0.26% | 900 |
|---|
| 2026.02.13 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,232 | ₩35,232 | ₩34,714 | ₩34,714 | -1.47% | 1.6천 |
|---|
| 2026.02.11 | ₩34,803 | ₩35,087 | ₩34,776 | ₩35,087 | +0.82% | 800 |
|---|
| 2026.02.10 | ₩34,548 | ₩34,592 | ₩34,494 | ₩34,592 | +0.13% | 5.1천 |
|---|
| 2026.02.09 | ₩34,025 | ₩34,380 | ₩34,025 | ₩34,380 | +1.04% | 1천 |
|---|
| 2026.02.06 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,569 | ₩33,757 | ₩33,554 | ₩33,617 | +0.14% | 1.1천 |
|---|
| 2026.02.04 | ₩33,690 | ₩34,052 | ₩33,690 | ₩34,010 | +0.95% | 2.1천 |
|---|
| 2026.02.03 | ₩33,153 | ₩33,480 | ₩33,153 | ₩33,480 | +0.99% | 500 |
|---|
| 2026.02.02 | ₩33,097 | ₩33,220 | ₩33,027 | ₩33,027 | -0.21% | 2.9만 |
|---|
| 2026.01.30 | ₩33,207 | ₩33,295 | ₩32,992 | ₩33,295 | +0.27% | 500 |
|---|
| 2026.01.29 | ₩33,220 | ₩33,421 | ₩33,220 | ₩33,372 | +0.46% | 2.8만 |
|---|
| 2026.01.28 | ₩33,193 | ₩33,254 | ₩32,992 | ₩33,019 | -0.53% | 3.2천 |
|---|
| 2026.01.27 | ₩32,965 | ₩33,220 | ₩32,952 | ₩33,220 | +0.77% | 1.5천 |
|---|
| 2026.01.26 | ₩32,904 | ₩32,974 | ₩32,904 | ₩32,974 | +0.21% | 400 |
|---|
| 2026.01.23 | ₩33,100 | ₩33,100 | ₩32,992 | ₩33,023 | -0.23% | 1.2천 |
|---|
| 2026.01.22 | ₩33,006 | ₩33,019 | ₩32,952 | ₩32,984 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩32,885 | ₩33,029 | ₩32,885 | ₩33,029 | +0.44% | 800 |
|---|
| 2026.01.20 | ₩32,657 | ₩32,657 | ₩32,442 | ₩32,512 | -0.44% | 5.2천 |
|---|
| 2026.01.16 | ₩32,684 | ₩32,778 | ₩32,623 | ₩32,763 | +0.24% | 1.1천 |
|---|
| 2026.01.15 | ₩32,577 | ₩32,711 | ₩32,577 | ₩32,629 | +0.16% | 2.6천 |
|---|
| 2026.01.14 | ₩32,523 | ₩32,697 | ₩32,523 | ₩32,593 | +0.21% | 2.3천 |
|---|
| 2026.01.13 | ₩31,893 | ₩32,268 | ₩31,893 | ₩32,169 | +0.87% | 4.1천 |
|---|
| 2026.01.12 | ₩31,839 | ₩31,973 | ₩31,799 | ₩31,844 | +0.02% | 6.5천 |
|---|
| 2026.01.09 | ₩31,852 | ₩31,852 | ₩31,785 | ₩31,834 | -0.06% | 3.7천 |
|---|
| 2026.01.08 | ₩31,454 | ₩31,812 | ₩31,454 | ₩31,738 | +0.90% | 4.7천 |
|---|
| 2026.01.07 | ₩31,061 | ₩31,061 | ₩31,015 | ₩31,015 | -0.15% | 800 |
|---|
| 2026.01.06 | ₩31,463 | ₩31,544 | ₩31,383 | ₩31,458 | -0.02% | 2천 |
|---|
| 2026.01.05 | ₩31,302 | ₩31,427 | ₩31,302 | ₩31,427 | +0.40% | 1.7천 |
|---|
| 2026.01.02 | ₩31,249 | ₩31,478 | ₩31,249 | ₩31,404 | +0.50% | 1.2천 |
|---|
| 2025.12.31 | ₩31,249 | ₩31,249 | ₩31,007 | ₩31,133 | -0.37% | 900 |
|---|
| 2025.12.30 | ₩31,209 | ₩31,289 | ₩31,182 | ₩31,289 | +0.26% | 1.2천 |
|---|
| 2025.12.29 | ₩31,209 | ₩31,209 | ₩31,089 | ₩31,089 | -0.38% | 2.5천 |
|---|
| 2025.12.26 | ₩31,101 | ₩31,101 | ₩30,860 | ₩30,981 | -0.39% | 1.3만 |
|---|
| 2025.12.24 | ₩31,026 | ₩31,045 | ₩31,002 | ₩31,045 | +0.06% | 1.1천 |
|---|
| 2025.12.23 | ₩30,954 | ₩30,954 | ₩30,853 | ₩30,923 | -0.10% | 1.9천 |
|---|
| 2025.12.22 | ₩30,873 | ₩30,877 | ₩30,846 | ₩30,877 | +0.01% | 800 |
|---|
| 2025.12.19 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,461 | ₩31,461 | ₩31,461 | ₩31,461 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩31,544 | ₩31,754 | ₩31,537 | ₩31,754 | +0.67% | 600 |
|---|
| 2025.12.16 | ₩31,447 | ₩31,457 | ₩31,376 | ₩31,407 | -0.13% | 2.1천 |
|---|
| 2025.12.15 | ₩31,973 | ₩32,027 | ₩31,973 | ₩32,027 | +0.17% | 500 |
|---|
| 2025.12.12 | ₩32,221 | ₩32,228 | ₩32,194 | ₩32,194 | -0.08% | 400 |
|---|
| 2025.12.11 | ₩32,268 | ₩32,268 | ₩32,134 | ₩32,134 | -0.42% | 1.2천 |
|---|
| 2025.12.10 | ₩32,180 | ₩32,180 | ₩32,180 | ₩32,180 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩32,080 | ₩32,147 | ₩32,048 | ₩32,048 | -0.10% | 1.7천 |
|---|
| 2025.12.08 | ₩32,261 | ₩32,295 | ₩32,064 | ₩32,064 | -0.61% | 900 |
|---|
| 2025.12.05 | ₩32,623 | ₩32,751 | ₩32,334 | ₩32,334 | -0.89% | 3천 |
|---|
| 2025.12.04 | ₩32,630 | ₩32,630 | ₩32,518 | ₩32,518 | -0.35% | 1.2만 |
|---|
| 2025.12.03 | ₩32,456 | ₩32,590 | ₩32,456 | ₩32,590 | +0.41% | 1.7천 |
|---|
| 2025.12.02 | ₩32,192 | ₩32,201 | ₩32,161 | ₩32,201 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩32,362 | ₩32,383 | ₩32,362 | ₩32,383 | +0.07% | 300 |
|---|
| 2025.11.28 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,349 | ₩32,349 | ₩32,214 | ₩32,235 | -0.35% | 600 |
|---|
| 2025.11.25 | ₩32,028 | ₩32,053 | ₩32,028 | ₩32,041 | +0.04% | 2천 |
|---|
| 2025.11.24 | ₩31,758 | ₩31,973 | ₩31,758 | ₩31,927 | +0.53% | 3.1천 |
|---|
| 2025.11.21 | ₩32,000 | ₩32,000 | ₩31,885 | ₩31,885 | -0.36% | 3.5천 |
|---|
| 2025.11.20 | ₩32,000 | ₩32,000 | ₩31,608 | ₩31,608 | -1.22% | 500 |
|---|
| 2025.11.19 | ₩31,718 | ₩31,844 | ₩31,718 | ₩31,844 | +0.40% | 800 |
|---|
| 2025.11.18 | ₩31,732 | ₩32,094 | ₩31,732 | ₩31,973 | +0.76% | 1.8천 |
|---|
| 2025.11.17 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,053 | ₩32,308 | ₩32,053 | ₩32,308 | +0.79% | 600 |
|---|
| 2025.11.13 | ₩32,281 | ₩32,281 | ₩32,068 | ₩32,104 | -0.55% | 2.7천 |
|---|
| 2025.11.12 | ₩32,335 | ₩32,362 | ₩32,268 | ₩32,273 | -0.19% | 2천 |
|---|
| 2025.11.11 | ₩32,013 | ₩32,560 | ₩32,013 | ₩32,560 | +1.71% | 700 |
|---|
| 2025.11.10 | ₩32,045 | ₩32,080 | ₩32,045 | ₩32,080 | +0.11% | 200 |
|---|
| 2025.11.07 | ₩31,691 | ₩31,962 | ₩31,691 | ₩31,962 | +0.85% | 400 |
|---|
| 2025.11.06 | ₩31,579 | ₩31,627 | ₩31,493 | ₩31,493 | -0.27% | 1.4천 |
|---|
| 2025.11.05 | ₩31,517 | ₩31,611 | ₩31,435 | ₩31,435 | -0.26% | 2.3천 |
|---|
| 2025.11.04 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩31,155 | ₩31,569 | ₩31,155 | ₩31,569 | +1.33% | 200 |
|---|
| 2025.10.31 | ₩31,551 | ₩31,551 | ₩31,548 | ₩31,548 | -0.01% | 300 |
|---|
| 2025.10.30 | ₩31,591 | ₩31,591 | ₩31,568 | ₩31,568 | -0.07% | 300 |
|---|
| 2025.10.29 | ₩31,705 | ₩31,772 | ₩31,614 | ₩31,614 | -0.29% | 300 |
|---|
| 2025.10.28 | ₩31,915 | ₩31,915 | ₩31,718 | ₩31,874 | -0.13% | 400 |
|---|
| 2025.10.27 | ₩32,107 | ₩32,200 | ₩32,107 | ₩32,200 | +0.29% | 1.4천 |
|---|
| 2025.10.24 | ₩32,228 | ₩32,228 | ₩32,082 | ₩32,114 | -0.35% | 700 |
|---|
| 2025.10.23 | ₩32,070 | ₩32,264 | ₩32,070 | ₩32,264 | +0.61% | 1.8천 |
|---|
| 2025.10.22 | ₩31,752 | ₩31,862 | ₩31,732 | ₩31,862 | +0.35% | 1.4천 |
|---|
| 2025.10.21 | ₩31,644 | ₩31,644 | ₩31,611 | ₩31,611 | -0.11% | 200 |
|---|
| 2025.10.20 | ₩31,490 | ₩31,615 | ₩31,486 | ₩31,615 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩31,256 | ₩31,384 | ₩31,223 | ₩31,384 | +0.41% | 900 |
|---|
| 2025.10.16 | ₩31,155 | ₩31,273 | ₩31,155 | ₩31,273 | +0.38% | 400 |
|---|
| 2025.10.15 | ₩31,624 | ₩31,624 | ₩31,302 | ₩31,453 | -0.54% | 2.6천 |
|---|
| 2025.10.14 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩31,222 | ₩31,222 | ₩31,095 | ₩31,209 | -0.04% | 800 |
|---|
| 2025.10.10 | ₩31,597 | ₩31,597 | ₩30,885 | ₩30,885 | -2.25% | 1.8천 |
|---|