시장 데이터를 불러오는 중
전체 종목
Carbon Collective Short Duration Green Bond ETF 과거 주가
Carbon Collective Short Duration Green Bond ETF · CCSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carbon Collective Short Duration Green Bond ETF · CCSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,031 | ₩26,058 | ₩26,004 | ₩26,004 | -0.10% | 8.6천 |
| 2026.10.08 | ₩26,004 | ₩26,024 | ₩26,004 | ₩26,024 | +0.08% | 1천 |
| 2026.10.07 | ₩25,937 | ₩25,970 | ₩25,923 | ₩25,970 | +0.13% | 2.5천 |
| 2026.10.06 | ₩26,017 | ₩26,017 | ₩25,972 | ₩25,972 | -0.18% | 5.8천 |
| 2026.10.05 | ₩25,953 | ₩25,953 | ₩25,917 | ₩25,917 | -0.14% | 300 |
| 2026.10.02 | ₩25,991 | ₩25,991 | ₩25,883 | ₩25,897 | -0.36% | 6.8천 |
| 2026.10.01 | ₩25,910 | ₩26,353 | ₩25,830 | ₩25,942 | +0.12% | 1.3만 |
| 2026.09.30 | ₩25,991 | ₩25,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,890 |
| -0.39% |
| 2.2천 |
| 2026.09.29 | ₩25,923 | ₩25,950 | ₩25,923 | ₩25,930 | +0.03% | 3.6천 |
|---|
| 2026.09.28 | ₩26,058 | ₩26,058 | ₩26,004 | ₩26,004 | -0.21% | 1.9천 |
|---|
| 2026.09.25 | ₩26,138 | ₩26,138 | ₩26,098 | ₩26,110 | -0.11% | 1천 |
|---|
| 2026.09.24 | ₩26,078 | ₩26,078 | ₩26,078 | ₩26,078 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩26,353 | ₩26,353 | ₩26,165 | ₩26,165 | -0.71% | 200 |
|---|
| 2026.09.22 | ₩26,379 | ₩26,379 | ₩26,299 | ₩26,343 | -0.14% | 2.8천 |
|---|
| 2026.09.21 | ₩26,379 | ₩26,379 | ₩26,286 | ₩26,319 | -0.23% | 2.4천 |
|---|
| 2026.09.18 | ₩26,219 | ₩26,272 | ₩26,219 | ₩26,272 | +0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩26,379 | ₩26,379 | ₩26,332 | ₩26,332 | -0.18% | 600 |
|---|
| 2026.09.16 | ₩26,239 | ₩26,245 | ₩26,239 | ₩26,245 | +0.03% | 400 |
|---|
| 2026.09.15 | ₩26,205 | ₩26,259 | ₩26,205 | ₩26,249 | +0.17% | 1천 |
|---|
| 2026.09.14 | ₩26,312 | ₩26,339 | ₩26,236 | ₩26,259 | -0.20% | 3.2천 |
|---|
| 2026.09.11 | ₩26,286 | ₩26,326 | ₩26,286 | ₩26,286 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩26,359 | ₩26,385 | ₩26,306 | ₩26,306 | -0.20% | 1.2천 |
|---|
| 2026.09.09 | ₩26,527 | ₩26,527 | ₩26,453 | ₩26,453 | -0.28% | 900 |
|---|
| 2026.09.08 | ₩26,514 | ₩26,540 | ₩26,493 | ₩26,493 | -0.08% | 3.6천 |
|---|
| 2026.09.04 | ₩26,433 | ₩26,500 | ₩26,433 | ₩26,487 | +0.20% | 500 |
|---|
| 2026.09.03 | ₩26,514 | ₩26,527 | ₩26,514 | ₩26,527 | +0.05% | 900 |
|---|
| 2026.09.02 | ₩26,473 | ₩26,527 | ₩26,420 | ₩26,473 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩26,527 | ₩26,527 | ₩26,453 | ₩26,461 | -0.25% | 2.1천 |
|---|
| 2026.08.31 | ₩26,527 | ₩26,527 | ₩26,467 | ₩26,507 | -0.08% | 2.3천 |
|---|
| 2026.08.28 | ₩26,571 | ₩26,571 | ₩26,558 | ₩26,558 | -0.05% | 200 |
|---|
| 2026.08.27 | ₩26,661 | ₩26,715 | ₩26,634 | ₩26,715 | +0.20% | 2.2천 |
|---|
| 2026.08.26 | ₩26,648 | ₩26,742 | ₩26,648 | ₩26,708 | +0.23% | 1천 |
|---|
| 2026.08.25 | ₩26,648 | ₩26,742 | ₩26,648 | ₩26,728 | +0.30% | 1.5천 |
|---|
| 2026.08.24 | ₩26,581 | ₩26,634 | ₩26,581 | ₩26,634 | +0.20% | 300 |
|---|
| 2026.08.21 | ₩26,621 | ₩26,621 | ₩26,567 | ₩26,614 | -0.03% | 1.1천 |
|---|
| 2026.08.20 | ₩26,581 | ₩26,628 | ₩26,581 | ₩26,628 | +0.18% | 4.6천 |
|---|
| 2026.08.19 | ₩26,742 | ₩26,742 | ₩26,674 | ₩26,674 | -0.25% | 300 |
|---|
| 2026.08.18 | ₩26,554 | ₩26,650 | ₩26,554 | ₩26,628 | +0.28% | 2.5천 |
|---|
| 2026.08.17 | ₩26,701 | ₩26,768 | ₩26,603 | ₩26,621 | -0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩26,742 | ₩26,742 | ₩26,648 | ₩26,648 | -0.35% | 500 |
|---|
| 2026.08.13 | ₩26,661 | ₩26,701 | ₩26,661 | ₩26,701 | +0.15% | 500 |
|---|
| 2026.08.12 | ₩26,728 | ₩26,728 | ₩26,607 | ₩26,634 | -0.35% | 1천 |
|---|
| 2026.08.11 | ₩26,674 | ₩26,688 | ₩26,607 | ₩26,607 | -0.25% | 900 |
|---|
| 2026.08.10 | ₩26,688 | ₩26,688 | ₩26,594 | ₩26,594 | -0.35% | 2.5천 |
|---|
| 2026.08.07 | ₩26,742 | ₩26,755 | ₩26,674 | ₩26,674 | -0.25% | 4.5천 |
|---|
| 2026.08.06 | ₩26,688 | ₩26,701 | ₩26,621 | ₩26,621 | -0.25% | 3.8천 |
|---|
| 2026.08.05 | ₩26,728 | ₩26,728 | ₩26,668 | ₩26,668 | -0.23% | 1.7천 |
|---|
| 2026.08.04 | ₩26,701 | ₩26,715 | ₩26,629 | ₩26,668 | -0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩26,634 | ₩26,634 | ₩26,567 | ₩26,567 | -0.25% | 6.7천 |
|---|
| 2026.07.31 | ₩26,500 | ₩26,554 | ₩26,461 | ₩26,527 | +0.10% | 3.4천 |
|---|
| 2026.07.30 | ₩26,594 | ₩26,594 | ₩26,581 | ₩26,581 | -0.05% | 500 |
|---|
| 2026.07.29 | ₩26,621 | ₩26,674 | ₩26,607 | ₩26,668 | +0.18% | 4.2천 |
|---|
| 2026.07.28 | ₩26,607 | ₩26,708 | ₩26,607 | ₩26,708 | +0.38% | 800 |
|---|
| 2026.07.27 | ₩26,621 | ₩26,661 | ₩26,607 | ₩26,661 | +0.15% | 1.3천 |
|---|
| 2026.07.24 | ₩26,628 | ₩26,628 | ₩26,628 | ₩26,628 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩26,661 | ₩26,701 | ₩26,582 | ₩26,668 | +0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩26,742 | ₩26,742 | ₩26,634 | ₩26,674 | -0.25% | 1.5천 |
|---|
| 2026.07.21 | ₩26,782 | ₩26,782 | ₩26,708 | ₩26,715 | -0.25% | 2.5천 |
|---|
| 2026.07.20 | ₩26,728 | ₩26,755 | ₩26,688 | ₩26,755 | +0.10% | 2.3천 |
|---|
| 2026.07.17 | ₩26,862 | ₩26,929 | ₩26,788 | ₩26,788 | -0.27% | 2.1천 |
|---|
| 2026.07.16 | ₩26,835 | ₩26,835 | ₩26,728 | ₩26,782 | -0.20% | 4.2천 |
|---|
| 2026.07.15 | ₩26,809 | ₩26,809 | ₩26,701 | ₩26,795 | -0.05% | 700 |
|---|
| 2026.07.14 | ₩26,768 | ₩26,795 | ₩26,688 | ₩26,721 | -0.18% | 2.5천 |
|---|
| 2026.07.13 | ₩26,768 | ₩26,768 | ₩26,674 | ₩26,674 | -0.35% | 3.4천 |
|---|
| 2026.07.10 | ₩26,849 | ₩29,477 | ₩26,742 | ₩26,742 | -0.40% | 1.3만 |
|---|
| 2026.07.09 | ₩26,661 | ₩26,882 | ₩26,661 | ₩26,788 | +0.48% | 7.4천 |
|---|
| 2026.07.08 | ₩26,742 | ₩26,742 | ₩26,634 | ₩26,717 | -0.09% | 1.2천 |
|---|
| 2026.07.07 | ₩26,755 | ₩26,768 | ₩26,755 | ₩26,768 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩26,889 | ₩26,889 | ₩26,788 | ₩26,815 | -0.27% | 6.9천 |
|---|
| 2026.07.02 | ₩26,849 | ₩26,849 | ₩26,795 | ₩26,809 | -0.15% | 8.7천 |
|---|
| 2026.07.01 | ₩26,795 | ₩26,822 | ₩26,755 | ₩26,788 | -0.03% | 4.7천 |
|---|
| 2026.06.30 | ₩26,876 | ₩26,876 | ₩26,788 | ₩26,788 | -0.32% | 3천 |
|---|
| 2026.06.29 | ₩27,010 | ₩27,010 | ₩26,902 | ₩26,943 | -0.25% | 3.9천 |
|---|
| 2026.06.26 | ₩26,876 | ₩26,943 | ₩26,876 | ₩26,929 | +0.20% | 2.2천 |
|---|
| 2026.06.25 | ₩26,941 | ₩26,956 | ₩26,902 | ₩26,902 | -0.14% | 1.4천 |
|---|
| 2026.06.24 | ₩26,929 | ₩26,929 | ₩26,849 | ₩26,876 | -0.20% | 1.5천 |
|---|
| 2026.06.23 | ₩26,862 | ₩26,862 | ₩26,847 | ₩26,849 | -0.05% | 1.6천 |
|---|
| 2026.06.22 | ₩26,788 | ₩26,809 | ₩26,775 | ₩26,775 | -0.05% | 5.2천 |
|---|
| 2026.06.18 | ₩26,866 | ₩26,866 | ₩26,782 | ₩26,842 | -0.09% | 3.7천 |
|---|
| 2026.06.17 | ₩26,916 | ₩26,916 | ₩26,762 | ₩26,762 | -0.57% | 5.5천 |
|---|
| 2026.06.16 | ₩26,902 | ₩26,916 | ₩26,822 | ₩26,882 | -0.07% | 1.7만 |
|---|
| 2026.06.15 | ₩26,943 | ₩26,943 | ₩26,849 | ₩26,882 | -0.22% | 2.2천 |
|---|
| 2026.06.12 | ₩26,782 | ₩26,835 | ₩26,782 | ₩26,829 | +0.18% | 1천 |
|---|
| 2026.06.11 | ₩26,849 | ₩26,856 | ₩26,728 | ₩26,856 | +0.02% | 5.1천 |
|---|
| 2026.06.10 | ₩26,715 | ₩26,902 | ₩26,715 | ₩26,788 | +0.28% | 5.2천 |
|---|
| 2026.06.09 | ₩26,809 | ₩26,809 | ₩26,768 | ₩26,768 | -0.15% | 3.5천 |
|---|
| 2026.06.08 | ₩26,809 | ₩26,809 | ₩26,735 | ₩26,735 | -0.28% | 4.2천 |
|---|
| 2026.06.05 | ₩26,795 | ₩26,795 | ₩26,708 | ₩26,708 | -0.33% | 6.6천 |
|---|
| 2026.06.04 | ₩26,889 | ₩26,889 | ₩26,835 | ₩26,835 | -0.20% | 2.2천 |
|---|
| 2026.06.03 | ₩26,835 | ₩26,835 | ₩26,782 | ₩26,802 | -0.12% | 1.3만 |
|---|
| 2026.06.02 | ₩26,795 | ₩26,889 | ₩26,768 | ₩26,842 | +0.18% | 2.9만 |
|---|
| 2026.06.01 | ₩26,809 | ₩26,817 | ₩26,809 | ₩26,817 | +0.03% | 5.6천 |
|---|
| 2026.05.29 | ₩26,902 | ₩26,902 | ₩26,849 | ₩26,849 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩26,795 | ₩26,902 | ₩26,795 | ₩26,896 | +0.38% | 2.5천 |
|---|
| 2026.05.27 | ₩26,902 | ₩26,902 | ₩26,856 | ₩26,856 | -0.17% | 1.3천 |
|---|
| 2026.05.26 | ₩26,889 | ₩26,889 | ₩26,822 | ₩26,829 | -0.22% | 3.5천 |
|---|
| 2026.05.22 | ₩26,822 | ₩26,822 | ₩26,701 | ₩26,755 | -0.25% | 1만 |
|---|
| 2026.05.21 | ₩26,715 | ₩26,728 | ₩26,688 | ₩26,728 | +0.05% | 300 |
|---|
| 2026.05.20 | ₩26,567 | ₩26,728 | ₩26,567 | ₩26,728 | +0.61% | 2.9만 |
|---|
| 2026.05.19 | ₩26,648 | ₩26,661 | ₩26,601 | ₩26,621 | -0.10% | 1.8천 |
|---|
| 2026.05.18 | ₩26,782 | ₩26,782 | ₩26,701 | ₩26,708 | -0.28% | 3.8천 |
|---|
| 2026.05.15 | ₩26,782 | ₩26,782 | ₩26,688 | ₩26,688 | -0.35% | 4.1천 |
|---|
| 2026.05.14 | ₩26,902 | ₩26,916 | ₩26,822 | ₩26,829 | -0.27% | 4.5천 |
|---|
| 2026.05.13 | ₩26,829 | ₩26,829 | ₩26,829 | ₩26,829 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩26,809 | ₩26,835 | ₩26,799 | ₩26,822 | +0.05% | 3.3천 |
|---|
| 2026.05.11 | ₩26,902 | ₩26,943 | ₩26,876 | ₩26,876 | -0.10% | 2.6천 |
|---|
| 2026.05.08 | ₩26,902 | ₩26,956 | ₩26,873 | ₩26,896 | -0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩26,956 | ₩26,956 | ₩26,815 | ₩26,815 | -0.52% | 1.1천 |
|---|
| 2026.05.06 | ₩26,929 | ₩26,929 | ₩26,868 | ₩26,882 | -0.17% | 2.3천 |
|---|
| 2026.05.05 | ₩26,809 | ₩26,809 | ₩26,802 | ₩26,802 | -0.03% | 400 |
|---|
| 2026.05.04 | ₩26,822 | ₩26,822 | ₩26,735 | ₩26,735 | -0.33% | 6.4천 |
|---|
| 2026.05.01 | ₩26,809 | ₩26,862 | ₩26,802 | ₩26,802 | -0.03% | 1.4천 |
|---|
| 2026.04.30 | ₩26,715 | ₩26,806 | ₩26,715 | ₩26,782 | +0.25% | 2.5천 |
|---|
| 2026.04.29 | ₩26,916 | ₩26,929 | ₩26,822 | ₩26,822 | -0.35% | 1천 |
|---|
| 2026.04.28 | ₩26,929 | ₩26,929 | ₩26,889 | ₩26,902 | -0.10% | 2.6천 |
|---|
| 2026.04.27 | ₩26,889 | ₩26,996 | ₩26,071 | ₩26,889 | 0.00% | 2.3만 |
|---|
| 2026.04.24 | ₩26,970 | ₩26,996 | ₩26,963 | ₩26,970 | 0.00% | 5.6천 |
|---|
| 2026.04.23 | ₩26,956 | ₩27,023 | ₩26,916 | ₩26,956 | 0.00% | 1.8천 |
|---|
| 2026.04.22 | ₩26,983 | ₩26,996 | ₩26,983 | ₩26,996 | +0.05% | 200 |
|---|
| 2026.04.21 | ₩27,050 | ₩27,050 | ₩26,943 | ₩26,976 | -0.27% | 1.8만 |
|---|
| 2026.04.20 | ₩27,077 | ₩27,077 | ₩26,970 | ₩27,030 | -0.17% | 1.9천 |
|---|
| 2026.04.17 | ₩27,077 | ₩27,090 | ₩26,983 | ₩27,030 | -0.17% | 1.9만 |
|---|
| 2026.04.16 | ₩27,050 | ₩27,050 | ₩26,936 | ₩26,936 | -0.42% | 6.1천 |
|---|
| 2026.04.15 | ₩27,023 | ₩27,023 | ₩26,943 | ₩26,983 | -0.15% | 3.7천 |
|---|
| 2026.04.14 | ₩26,943 | ₩27,037 | ₩26,916 | ₩27,037 | +0.35% | 3.4천 |
|---|
| 2026.04.13 | ₩26,915 | ₩26,929 | ₩26,915 | ₩26,929 | +0.05% | 300 |
|---|
| 2026.04.10 | ₩27,063 | ₩27,063 | ₩26,849 | ₩26,882 | -0.67% | 4.2천 |
|---|
| 2026.04.09 | ₩26,835 | ₩26,923 | ₩26,822 | ₩26,923 | +0.32% | 600 |
|---|
| 2026.04.08 | ₩26,996 | ₩26,996 | ₩26,869 | ₩26,869 | -0.47% | 1.9천 |
|---|
| 2026.04.07 | ₩26,715 | ₩26,819 | ₩26,715 | ₩26,819 | +0.39% | 1.4천 |
|---|
| 2026.04.06 | ₩26,822 | ₩26,876 | ₩26,795 | ₩26,795 | -0.10% | 4천 |
|---|
| 2026.04.02 | ₩26,782 | ₩26,862 | ₩26,782 | ₩26,795 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩26,809 | ₩26,809 | ₩26,775 | ₩26,775 | -0.13% | 800 |
|---|
| 2026.03.31 | ₩26,661 | ₩26,778 | ₩26,661 | ₩26,778 | +0.44% | 2천 |
|---|
| 2026.03.30 | ₩26,762 | ₩26,762 | ₩26,762 | ₩26,762 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩26,614 | ₩26,654 | ₩26,614 | ₩26,654 | +0.15% | 1.3천 |
|---|
| 2026.03.26 | ₩26,701 | ₩26,708 | ₩26,701 | ₩26,708 | +0.03% | 200 |
|---|
| 2026.03.25 | ₩26,768 | ₩26,819 | ₩26,768 | ₩26,809 | +0.15% | 1.4천 |
|---|
| 2026.03.24 | ₩26,648 | ₩26,755 | ₩26,648 | ₩26,755 | +0.40% | 2.6천 |
|---|
| 2026.03.23 | ₩26,728 | ₩26,809 | ₩26,728 | ₩26,809 | +0.30% | 200 |
|---|
| 2026.03.20 | ₩26,782 | ₩26,782 | ₩26,735 | ₩26,735 | -0.18% | 700 |
|---|
| 2026.03.19 | ₩26,674 | ₩26,869 | ₩26,674 | ₩26,869 | +0.73% | 600 |
|---|
| 2026.03.18 | ₩27,037 | ₩27,077 | ₩26,873 | ₩26,873 | -0.61% | 2.7천 |
|---|
| 2026.03.17 | ₩26,943 | ₩26,943 | ₩26,915 | ₩26,929 | -0.05% | 700 |
|---|
| 2026.03.16 | ₩26,795 | ₩26,856 | ₩26,795 | ₩26,856 | +0.23% | 2.1천 |
|---|
| 2026.03.13 | ₩26,689 | ₩26,755 | ₩26,689 | ₩26,755 | +0.25% | 3.4천 |
|---|
| 2026.03.12 | ₩26,929 | ₩26,929 | ₩26,809 | ₩26,829 | -0.37% | 2.3천 |
|---|
| 2026.03.11 | ₩27,023 | ₩27,037 | ₩26,949 | ₩26,949 | -0.27% | 2.1천 |
|---|
| 2026.03.10 | ₩27,104 | ₩27,130 | ₩26,996 | ₩26,996 | -0.40% | 1.1만 |
|---|
| 2026.03.09 | ₩26,929 | ₩27,077 | ₩26,929 | ₩27,077 | +0.55% | 1.7천 |
|---|
| 2026.03.06 | ₩26,916 | ₩27,023 | ₩26,916 | ₩27,016 | +0.37% | 1.3천 |
|---|
| 2026.03.05 | ₩27,023 | ₩27,104 | ₩27,023 | ₩27,070 | +0.17% | 700 |
|---|
| 2026.03.04 | ₩27,090 | ₩27,171 | ₩27,090 | ₩27,110 | +0.07% | 2.4천 |
|---|
| 2026.03.03 | ₩27,063 | ₩27,117 | ₩27,037 | ₩27,110 | +0.17% | 5.2천 |
|---|
| 2026.03.02 | ₩27,157 | ₩27,157 | ₩27,124 | ₩27,124 | -0.12% | 3.4천 |
|---|
| 2026.02.27 | ₩27,117 | ₩27,171 | ₩27,117 | ₩27,171 | +0.20% | 2천 |
|---|
| 2026.02.26 | ₩27,332 | ₩27,332 | ₩27,291 | ₩27,291 | -0.15% | 800 |
|---|
| 2026.02.25 | ₩27,251 | ₩27,318 | ₩27,230 | ₩27,271 | +0.07% | 2.7천 |
|---|
| 2026.02.24 | ₩27,332 | ₩27,332 | ₩27,259 | ₩27,278 | -0.20% | 2.8천 |
|---|
| 2026.02.23 | ₩27,251 | ₩27,332 | ₩27,251 | ₩27,305 | +0.20% | 1천 |
|---|
| 2026.02.20 | ₩27,251 | ₩27,278 | ₩27,251 | ₩27,265 | +0.05% | 3.6천 |
|---|
| 2026.02.19 | ₩27,184 | ₩27,291 | ₩27,184 | ₩27,258 | +0.27% | 1.5천 |
|---|
| 2026.02.18 | ₩27,184 | ₩27,238 | ₩27,184 | ₩27,238 | +0.20% | 300 |
|---|
| 2026.02.17 | ₩27,345 | ₩27,345 | ₩27,204 | ₩27,244 | -0.37% | 2.4천 |
|---|
| 2026.02.13 | ₩27,184 | ₩27,265 | ₩27,184 | ₩27,265 | +0.30% | 1.7천 |
|---|
| 2026.02.12 | ₩27,130 | ₩27,278 | ₩27,130 | ₩27,224 | +0.35% | 3.7천 |
|---|
| 2026.02.11 | ₩27,224 | ₩27,224 | ₩27,184 | ₩27,184 | -0.15% | 3.2천 |
|---|
| 2026.02.10 | ₩27,251 | ₩27,251 | ₩27,191 | ₩27,191 | -0.22% | 600 |
|---|
| 2026.02.09 | ₩27,198 | ₩27,198 | ₩27,151 | ₩27,151 | -0.17% | 1.4천 |
|---|
| 2026.02.06 | ₩27,077 | ₩27,560 | ₩27,077 | ₩27,130 | +0.20% | 8.7천 |
|---|
| 2026.02.05 | ₩27,050 | ₩27,137 | ₩27,050 | ₩27,137 | +0.32% | 1.8천 |
|---|
| 2026.02.04 | ₩27,117 | ₩27,117 | ₩26,996 | ₩27,090 | -0.10% | 5.3천 |
|---|
| 2026.02.03 | ₩27,010 | ₩27,113 | ₩27,010 | ₩27,070 | +0.22% | 1천 |
|---|
| 2026.02.02 | ₩27,104 | ₩27,157 | ₩27,077 | ₩27,077 | -0.10% | 3.8천 |
|---|
| 2026.01.30 | ₩27,128 | ₩27,128 | ₩27,037 | ₩27,097 | -0.11% | 2.4천 |
|---|
| 2026.01.29 | ₩27,057 | ₩27,077 | ₩26,999 | ₩27,077 | +0.07% | 2.2천 |
|---|
| 2026.01.28 | ₩27,171 | ₩27,171 | ₩27,050 | ₩27,097 | -0.27% | 9.1천 |
|---|
| 2026.01.27 | ₩27,050 | ₩27,157 | ₩27,050 | ₩27,110 | +0.22% | 4.6천 |
|---|
| 2026.01.26 | ₩27,157 | ₩27,171 | ₩27,050 | ₩27,104 | -0.20% | 4.6천 |
|---|
| 2026.01.23 | ₩27,117 | ₩27,117 | ₩27,077 | ₩27,077 | -0.15% | 1.3만 |
|---|
| 2026.01.22 | ₩27,198 | ₩27,198 | ₩27,110 | ₩27,110 | -0.32% | 1.2만 |
|---|
| 2026.01.21 | ₩27,037 | ₩27,077 | ₩26,983 | ₩27,077 | +0.15% | 3.2천 |
|---|
| 2026.01.20 | ₩27,077 | ₩27,117 | ₩27,003 | ₩27,003 | -0.27% | 3.6천 |
|---|
| 2026.01.16 | ₩27,130 | ₩27,130 | ₩27,057 | ₩27,057 | -0.27% | 3.6만 |
|---|
| 2026.01.15 | ₩27,063 | ₩27,090 | ₩27,063 | ₩27,090 | +0.10% | 1천 |
|---|
| 2026.01.14 | ₩27,117 | ₩27,117 | ₩27,117 | ₩27,117 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩27,090 | ₩27,130 | ₩27,050 | ₩27,104 | +0.05% | 1.5천 |
|---|
| 2026.01.12 | ₩27,117 | ₩27,130 | ₩27,090 | ₩27,110 | -0.02% | 2.2천 |
|---|
| 2026.01.09 | ₩27,117 | ₩27,117 | ₩27,084 | ₩27,084 | -0.12% | 300 |
|---|
| 2026.01.08 | ₩27,077 | ₩27,117 | ₩27,077 | ₩27,077 | 0.00% | 900 |
|---|
| 2026.01.07 | ₩27,117 | ₩27,144 | ₩27,090 | ₩27,090 | -0.10% | 1.7천 |
|---|
| 2026.01.06 | ₩27,117 | ₩27,144 | ₩27,077 | ₩27,100 | -0.06% | 1.9만 |
|---|
| 2026.01.05 | ₩27,117 | ₩27,117 | ₩27,057 | ₩27,057 | -0.22% | 2천 |
|---|
| 2026.01.02 | ₩27,003 | ₩27,104 | ₩27,003 | ₩27,104 | +0.37% | 3.8천 |
|---|
| 2025.12.31 | ₩27,010 | ₩27,077 | ₩26,983 | ₩26,983 | -0.10% | 2.9천 |
|---|
| 2025.12.30 | ₩27,130 | ₩27,130 | ₩27,010 | ₩27,090 | -0.15% | 1.7천 |
|---|
| 2025.12.29 | ₩27,130 | ₩27,130 | ₩27,090 | ₩27,090 | -0.15% | 2.5천 |
|---|
| 2025.12.26 | ₩27,224 | ₩27,258 | ₩27,224 | ₩27,258 | +0.12% | 200 |
|---|
| 2025.12.24 | ₩27,278 | ₩27,278 | ₩26,342 | ₩26,342 | -3.43% | 2.1천 |
|---|
| 2025.12.23 | ₩27,238 | ₩27,238 | ₩27,211 | ₩27,211 | -0.10% | 6.3천 |
|---|
| 2025.12.22 | ₩27,265 | ₩27,265 | ₩27,144 | ₩27,211 | -0.20% | 1.7천 |
|---|
| 2025.12.19 | ₩27,157 | ₩27,239 | ₩27,157 | ₩27,204 | +0.17% | 3.2천 |
|---|
| 2025.12.18 | ₩27,224 | ₩27,224 | ₩27,224 | ₩27,224 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩27,238 | ₩27,238 | ₩27,177 | ₩27,184 | -0.20% | 700 |
|---|
| 2025.12.16 | ₩27,090 | ₩27,192 | ₩27,090 | ₩27,184 | +0.35% | 1.4천 |
|---|
| 2025.12.15 | ₩27,224 | ₩27,224 | ₩27,157 | ₩27,157 | -0.25% | 2.2천 |
|---|
| 2025.12.12 | ₩27,265 | ₩27,265 | ₩27,130 | ₩27,130 | -0.49% | 700 |
|---|
| 2025.12.11 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,130 | ₩27,171 | ₩27,130 | ₩27,171 | +0.15% | 200 |
|---|
| 2025.12.09 | ₩27,198 | ₩27,198 | ₩27,104 | ₩27,110 | -0.32% | 3.5천 |
|---|
| 2025.12.08 | ₩27,198 | ₩27,198 | ₩27,130 | ₩27,130 | -0.25% | 2천 |
|---|
| 2025.12.05 | ₩27,196 | ₩27,196 | ₩27,144 | ₩27,144 | -0.19% | 300 |
|---|
| 2025.12.04 | ₩27,211 | ₩27,224 | ₩27,157 | ₩27,157 | -0.20% | 1.4천 |
|---|
| 2025.12.03 | ₩27,184 | ₩27,184 | ₩27,184 | ₩27,184 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩27,198 | ₩27,198 | ₩27,144 | ₩27,144 | -0.20% | 3.3천 |
|---|
| 2025.12.01 | ₩27,184 | ₩27,184 | ₩27,108 | ₩27,137 | -0.17% | 4.2천 |
|---|
| 2025.11.28 | ₩27,171 | ₩27,238 | ₩27,157 | ₩27,157 | -0.05% | 900 |
|---|
| 2025.11.26 | ₩27,211 | ₩27,211 | ₩27,113 | ₩27,177 | -0.12% | 2.1천 |
|---|
| 2025.11.25 | ₩27,251 | ₩27,305 | ₩27,214 | ₩27,238 | -0.05% | 6.1천 |
|---|
| 2025.11.24 | ₩27,130 | ₩27,238 | ₩27,090 | ₩27,198 | +0.25% | 1.1만 |
|---|
| 2025.11.21 | ₩27,157 | ₩27,157 | ₩27,157 | ₩27,157 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩27,077 | ₩27,130 | ₩27,077 | ₩27,117 | +0.15% | 4.3천 |
|---|
| 2025.11.19 | ₩27,090 | ₩27,090 | ₩27,090 | ₩27,090 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩27,144 | ₩27,144 | ₩27,050 | ₩27,090 | -0.20% | 3.3천 |
|---|
| 2025.11.17 | ₩27,117 | ₩27,117 | ₩27,063 | ₩27,063 | -0.20% | 2만 |
|---|
| 2025.11.14 | ₩27,144 | ₩27,144 | ₩27,023 | ₩27,057 | -0.32% | 1.9만 |
|---|
| 2025.11.13 | ₩27,063 | ₩27,063 | ₩27,063 | ₩27,063 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩27,063 | ₩27,097 | ₩27,063 | ₩27,097 | +0.12% | 500 |
|---|
| 2025.11.11 | ₩27,090 | ₩27,157 | ₩27,050 | ₩27,157 | +0.25% | 1천 |
|---|
| 2025.11.10 | ₩27,077 | ₩27,110 | ₩27,077 | ₩27,110 | +0.12% | 900 |
|---|
| 2025.11.07 | ₩27,117 | ₩27,117 | ₩27,023 | ₩27,077 | -0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩27,104 | ₩27,104 | ₩27,016 | ₩27,016 | -0.32% | 500 |
|---|
| 2025.11.04 | ₩27,090 | ₩27,090 | ₩27,050 | ₩27,050 | -0.15% | 2.1천 |
|---|
| 2025.11.03 | ₩27,077 | ₩27,077 | ₩27,030 | ₩27,030 | -0.17% | 4.6천 |
|---|
| 2025.10.31 | ₩27,144 | ₩27,171 | ₩27,050 | ₩27,050 | -0.35% | 2.7천 |
|---|
| 2025.10.30 | ₩27,077 | ₩27,077 | ₩27,077 | ₩27,077 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩27,332 | ₩27,332 | ₩27,211 | ₩27,211 | -0.44% | 2.9천 |
|---|
| 2025.10.28 | ₩27,251 | ₩27,278 | ₩27,251 | ₩27,278 | +0.10% | 1.9천 |
|---|
| 2025.10.27 | ₩27,332 | ₩27,332 | ₩27,265 | ₩27,265 | -0.25% | 2.5천 |
|---|
| 2025.10.24 | ₩27,211 | ₩27,318 | ₩27,010 | ₩27,318 | +0.39% | 2.4만 |
|---|
| 2025.10.23 | ₩27,290 | ₩27,291 | ₩27,224 | ₩27,224 | -0.24% | 1.5천 |
|---|
| 2025.10.22 | ₩27,265 | ₩27,265 | ₩27,198 | ₩27,224 | -0.15% | 1.2천 |
|---|
| 2025.10.21 | ₩27,265 | ₩27,267 | ₩27,157 | ₩27,157 | -0.39% | 1.4천 |
|---|
| 2025.10.20 | ₩27,251 | ₩27,251 | ₩27,130 | ₩27,130 | -0.44% | 4.6천 |
|---|
| 2025.10.17 | ₩28,418 | ₩28,418 | ₩27,157 | ₩27,171 | -4.39% | 7.5천 |
|---|
| 2025.10.16 | ₩27,184 | ₩27,238 | ₩27,104 | ₩27,104 | -0.30% | 7.2천 |
|---|
| 2025.10.15 | ₩27,144 | ₩27,144 | ₩27,144 | ₩27,144 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩27,157 | ₩27,157 | ₩27,090 | ₩27,090 | -0.25% | 4천 |
|---|
| 2025.10.13 | ₩27,132 | ₩27,132 | ₩27,110 | ₩27,110 | -0.08% | 700 |
|---|
| 2025.10.10 | ₩27,130 | ₩27,130 | ₩27,022 | ₩27,070 | -0.22% | 2.2천 |
|---|