시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Natural Resources Active ETF 과거 주가
Cohen & Steers Natural Resources Active ETF · CSNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Natural Resources Active ETF · CSNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,654 | ₩50,116 | ₩49,654 | ₩49,683 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,278 | ₩49,694 | ₩49,278 | ₩49,613 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,903 | ₩48,903 | ₩48,648 | ₩48,759 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,050 | ₩49,734 | ₩48,903 | ₩49,493 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,608 | ₩49,318 | ₩48,393 | ₩49,124 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,553 | ₩48,862 | ₩48,380 | ₩48,836 | +0.58% | 1만 |
| 2026.10.01 | ₩48,234 | ₩48,259 | ₩48,085 | ₩48,240 | +0.01% | 8천 |
| 2026.09.30 | ₩48,829 | ₩48,862 | ₩48,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,411 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,608 | ₩48,809 | ₩48,514 | ₩48,692 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,426 | ₩49,694 | ₩49,291 | ₩49,364 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,613 | ₩49,881 | ₩49,573 | ₩49,835 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,124 | ₩50,223 | ₩50,002 | ₩50,063 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,150 | ₩50,914 | ₩50,109 | ₩50,244 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,802 | ₩50,552 | ₩49,802 | ₩50,539 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,847 | ₩50,847 | ₩50,190 | ₩50,257 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩51,008 | ₩51,008 | ₩50,659 | ₩50,789 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,973 | ₩51,383 | ₩50,973 | ₩51,327 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,330 | ₩51,330 | ₩50,307 | ₩50,631 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,356 | ₩51,665 | ₩51,088 | ₩51,605 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,598 | ₩51,658 | ₩51,076 | ₩51,111 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,866 | ₩51,946 | ₩51,772 | ₩51,891 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩52,027 | ₩52,496 | ₩51,767 | ₩51,790 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,637 | ₩52,791 | ₩52,469 | ₩52,697 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,785 | ₩52,858 | ₩52,479 | ₩52,577 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,812 | ₩52,014 | ₩51,812 | ₩51,906 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,074 | ₩52,523 | ₩52,074 | ₩52,233 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,946 | ₩52,174 | ₩51,934 | ₩52,165 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,678 | ₩51,839 | ₩51,678 | ₩51,741 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,424 | ₩51,504 | ₩51,249 | ₩51,269 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,645 | ₩51,645 | ₩50,968 | ₩51,075 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,444 | ₩51,651 | ₩51,263 | ₩51,491 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,531 | ₩52,168 | ₩51,531 | ₩51,956 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,477 | ₩51,879 | ₩51,457 | ₩51,838 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩52,027 | ₩52,027 | ₩51,584 | ₩51,741 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,879 | ₩52,054 | ₩51,799 | ₩52,012 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩51,021 | ₩51,450 | ₩51,021 | ₩51,208 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,391 | ₩50,988 | ₩50,391 | ₩50,693 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,828 | ₩49,855 | ₩49,640 | ₩49,715 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,640 | ₩49,962 | ₩49,452 | ₩49,924 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,659 | ₩49,715 | ₩49,439 | ₩49,503 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,077 | ₩49,466 | ₩48,903 | ₩49,104 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,466 | ₩49,473 | ₩49,412 | ₩49,436 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,466 | ₩49,613 | ₩49,312 | ₩49,573 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩48,996 | ₩49,359 | ₩48,903 | ₩49,356 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,421 | ₩48,728 | ₩48,421 | ₩48,606 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,114 | ₩48,232 | ₩46,114 | ₩48,183 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,246 | ₩48,393 | ₩47,991 | ₩47,991 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,669 | ₩48,152 | ₩47,669 | ₩47,857 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,039 | ₩47,629 | ₩47,039 | ₩47,550 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,428 | ₩47,964 | ₩47,361 | ₩47,870 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,696 | ₩48,225 | ₩47,696 | ₩48,203 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,247 | ₩47,562 | ₩46,864 | ₩47,127 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,153 | ₩47,226 | ₩46,891 | ₩47,058 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,334 | ₩47,374 | ₩47,106 | ₩47,260 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,743 | ₩47,816 | ₩47,669 | ₩47,704 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,837 | ₩47,837 | ₩47,656 | ₩47,662 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,662 | ₩47,790 | ₩47,548 | ₩47,585 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,288 | ₩46,824 | ₩46,288 | ₩46,787 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,248 | ₩46,248 | ₩45,937 | ₩46,060 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,959 | ₩46,127 | ₩45,959 | ₩46,077 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,966 | ₩45,966 | ₩45,631 | ₩45,671 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,100 | ₩46,181 | ₩45,718 | ₩46,165 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,447 | ₩46,449 | ₩46,201 | ₩46,307 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,765 | ₩45,953 | ₩45,765 | ₩45,825 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,135 | ₩45,591 | ₩45,135 | ₩45,561 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,269 | ₩45,443 | ₩45,269 | ₩45,308 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,282 | ₩45,282 | ₩44,934 | ₩45,223 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,470 | ₩45,470 | ₩44,974 | ₩45,242 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,389 | ₩45,389 | ₩45,027 | ₩45,286 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,732 | ₩45,470 | ₩44,692 | ₩45,090 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,531 | ₩44,692 | ₩44,330 | ₩44,354 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩45,001 | ₩45,001 | ₩44,652 | ₩44,779 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,732 | ₩45,001 | ₩44,732 | ₩44,845 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,282 | ₩45,584 | ₩45,215 | ₩45,336 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,309 | ₩45,389 | ₩45,182 | ₩45,302 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩45,007 | ₩45,148 | ₩44,820 | ₩44,990 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩45,993 | ₩46,167 | ₩45,778 | ₩45,805 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,610 | ₩46,677 | ₩46,476 | ₩46,616 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,174 | ₩47,174 | ₩46,502 | ₩46,689 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,279 | ₩48,447 | ₩47,454 | ₩47,454 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,500 | ₩48,661 | ₩48,353 | ₩48,374 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,795 | ₩48,795 | ₩48,353 | ₩48,353 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,487 | ₩48,942 | ₩48,487 | ₩48,805 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,937 | ₩48,232 | ₩47,843 | ₩48,224 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩48,004 | ₩48,004 | ₩47,438 | ₩47,438 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,085 | ₩48,118 | ₩47,280 | ₩47,778 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,809 | ₩48,809 | ₩48,232 | ₩48,303 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,152 | ₩49,278 | ₩48,232 | ₩48,268 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,056 | ₩50,431 | ₩50,056 | ₩50,311 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,378 | ₩50,699 | ₩50,257 | ₩50,270 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,828 | ₩50,646 | ₩49,694 | ₩50,552 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,452 | ₩49,761 | ₩49,124 | ₩49,721 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,533 | ₩49,560 | ₩49,238 | ₩49,393 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,037 | ₩49,721 | ₩49,023 | ₩49,538 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,077 | ₩49,667 | ₩49,077 | ₩49,385 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,962 | ₩49,975 | ₩49,680 | ₩49,774 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,654 | ₩49,654 | ₩49,305 | ₩49,431 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,332 | ₩49,935 | ₩49,318 | ₩49,719 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,600 | ₩49,868 | ₩49,499 | ₩49,560 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,519 | ₩49,519 | ₩49,090 | ₩49,278 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,841 | ₩49,935 | ₩49,573 | ₩49,883 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,640 | ₩49,700 | ₩49,412 | ₩49,573 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,485 | ₩50,485 | ₩50,056 | ₩50,124 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,404 | ₩50,565 | ₩50,368 | ₩50,528 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,788 | ₩50,525 | ₩49,600 | ₩50,494 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,203 | ₩50,391 | ₩50,203 | ₩50,336 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,224 | ₩49,586 | ₩49,224 | ₩49,454 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,612 | ₩49,774 | ₩49,198 | ₩49,198 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩50,029 | ₩50,095 | ₩49,828 | ₩50,095 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,600 | ₩50,168 | ₩49,600 | ₩50,109 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,426 | ₩49,694 | ₩49,426 | ₩49,578 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,962 | ₩49,962 | ₩49,596 | ₩49,596 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,533 | ₩50,061 | ₩49,533 | ₩50,061 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,152 | ₩49,313 | ₩49,152 | ₩49,218 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,497 | ₩49,627 | ₩49,251 | ₩49,409 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,707 | ₩49,801 | ₩49,412 | ₩49,624 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,506 | ₩49,714 | ₩49,506 | ₩49,713 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,613 | ₩50,042 | ₩49,600 | ₩49,777 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,069 | ₩50,391 | ₩50,029 | ₩50,065 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,881 | ₩49,881 | ₩49,479 | ₩49,507 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,895 | ₩51,129 | ₩49,851 | ₩49,890 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,560 | ₩50,016 | ₩49,533 | ₩50,002 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,183 | ₩50,659 | ₩50,183 | ₩50,565 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,230 | ₩50,579 | ₩50,163 | ₩50,170 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,834 | ₩50,834 | ₩50,465 | ₩50,630 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,847 | ₩50,914 | ₩50,780 | ₩50,899 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,740 | ₩50,874 | ₩50,720 | ₩50,808 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,102 | ₩51,102 | ₩50,632 | ₩50,632 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,163 | ₩50,686 | ₩50,163 | ₩50,686 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,565 | ₩51,182 | ₩50,337 | ₩50,669 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,592 | ₩50,671 | ₩50,170 | ₩50,646 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,190 | ₩50,606 | ₩50,190 | ₩50,606 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,699 | ₩51,987 | ₩50,029 | ₩50,579 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,881 | ₩50,471 | ₩49,761 | ₩50,391 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,774 | ₩49,774 | ₩48,862 | ₩49,007 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,487 | ₩49,399 | ₩48,487 | ₩49,399 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,621 | ₩49,238 | ₩48,608 | ₩48,688 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,688 | ₩48,970 | ₩48,688 | ₩48,815 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,633 | ₩48,527 | ₩47,589 | ₩48,259 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,958 | ₩47,830 | ₩46,958 | ₩47,575 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,709 | ₩47,776 | ₩46,730 | ₩46,890 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,749 | ₩48,165 | ₩47,594 | ₩47,884 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,876 | ₩49,010 | ₩48,641 | ₩48,675 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,943 | ₩50,270 | ₩48,943 | ₩49,359 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,581 | ₩49,110 | ₩48,581 | ₩48,822 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,318 | ₩49,332 | ₩48,487 | ₩48,593 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,318 | ₩49,747 | ₩49,117 | ₩49,399 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,447 | ₩49,224 | ₩48,447 | ₩49,198 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩49,010 | ₩49,211 | ₩48,675 | ₩48,718 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,870 | ₩48,889 | ₩47,615 | ₩48,822 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,246 | ₩48,608 | ₩48,246 | ₩48,406 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,916 | ₩48,916 | ₩47,971 | ₩48,541 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,238 | ₩49,479 | ₩48,917 | ₩49,305 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,640 | ₩49,640 | ₩48,389 | ₩49,372 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,061 | ₩51,464 | ₩50,559 | ₩51,182 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,431 | ₩51,129 | ₩50,136 | ₩50,941 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,694 | ₩50,210 | ₩49,553 | ₩50,210 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,391 | ₩50,391 | ₩49,794 | ₩50,042 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,647 | ₩50,311 | ₩49,647 | ₩50,311 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,707 | ₩49,761 | ₩49,131 | ₩49,560 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,265 | ₩49,519 | ₩48,974 | ₩49,519 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩49,023 | ₩49,761 | ₩49,023 | ₩49,761 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,581 | ₩49,278 | ₩48,581 | ₩49,224 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,272 | ₩48,420 | ₩47,709 | ₩48,259 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩48,004 | ₩49,037 | ₩48,004 | ₩48,836 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,613 | ₩49,613 | ₩48,098 | ₩48,098 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,573 | ₩49,613 | ₩48,909 | ₩49,561 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,286 | ₩49,238 | ₩48,232 | ₩48,642 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,736 | ₩48,500 | ₩47,646 | ₩48,495 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,958 | ₩47,253 | ₩46,911 | ₩47,251 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,878 | ₩46,932 | ₩45,975 | ₩45,975 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,941 | ₩47,941 | ₩47,052 | ₩47,425 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩47,013 | ₩47,508 | ₩46,838 | ₩47,440 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,524 | ₩46,127 | ₩45,524 | ₩45,953 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,945 | ₩46,958 | ₩45,617 | ₩46,048 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,983 | ₩48,983 | ₩47,374 | ₩47,865 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,870 | ₩47,897 | ₩47,334 | ₩47,892 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,898 | ₩47,343 | ₩46,796 | ₩47,343 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,039 | ₩47,198 | ₩46,737 | ₩46,738 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,219 | ₩46,529 | ₩46,194 | ₩46,509 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,510 | ₩45,966 | ₩45,510 | ₩45,856 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,597 | ₩45,631 | ₩45,336 | ₩45,564 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,719 | ₩45,021 | ₩44,719 | ₩44,980 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,718 | ₩44,718 | ₩44,531 | ₩44,663 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,719 | ₩44,960 | ₩44,695 | ₩44,852 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,491 | ₩44,905 | ₩44,464 | ₩44,710 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,821 | ₩44,114 | ₩43,780 | ₩43,914 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,445 | ₩43,586 | ₩43,371 | ₩43,586 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,909 | ₩43,009 | ₩42,855 | ₩42,949 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,809 | ₩42,641 | ₩41,809 | ₩42,619 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,292 | ₩42,292 | ₩41,864 | ₩42,091 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,654 | ₩42,777 | ₩42,641 | ₩42,697 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,480 | ₩42,748 | ₩42,265 | ₩42,701 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,689 | ₩42,026 | ₩41,659 | ₩42,026 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,514 | ₩41,514 | ₩41,367 | ₩41,398 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,593 | ₩41,727 | ₩41,554 | ₩41,571 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,394 | ₩41,420 | ₩41,219 | ₩41,259 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,731 | ₩41,777 | ₩41,702 | ₩41,777 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,541 | ₩41,608 | ₩41,470 | ₩41,571 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,447 | ₩41,742 | ₩41,407 | ₩41,713 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,407 | ₩41,407 | ₩41,353 | ₩41,367 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,964 | ₩41,139 | ₩40,964 | ₩41,052 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,710 | ₩41,005 | ₩40,573 | ₩40,621 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,482 | ₩40,629 | ₩40,455 | ₩40,629 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,535 | ₩40,535 | ₩40,160 | ₩40,254 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,939 | ₩40,939 | ₩40,669 | ₩40,743 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,434 | ₩41,434 | ₩40,970 | ₩41,054 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,038 | ₩41,447 | ₩41,038 | ₩41,321 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,307 | ₩40,669 | ₩40,147 | ₩40,669 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,294 | ₩40,388 | ₩40,294 | ₩40,301 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,358 | ₩40,358 | ₩40,120 | ₩40,120 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,038 | ₩41,038 | ₩40,723 | ₩40,730 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,629 | ₩40,830 | ₩40,562 | ₩40,763 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,598 | ₩40,710 | ₩40,598 | ₩40,663 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,509 | ₩40,509 | ₩40,026 | ₩40,114 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,562 | ₩40,684 | ₩40,562 | ₩40,582 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,227 | ₩40,509 | ₩40,216 | ₩40,403 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,785 | ₩40,120 | ₩39,704 | ₩39,952 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,913 | ₩39,677 | ₩38,913 | ₩39,369 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,594 | ₩39,087 | ₩38,594 | ₩39,087 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,356 | ₩38,832 | ₩38,350 | ₩38,564 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,449 | ₩39,449 | ₩38,524 | ₩38,531 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,115 | ₩39,208 | ₩39,020 | ₩39,149 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,954 | ₩39,369 | ₩38,886 | ₩39,369 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,644 | ₩39,731 | ₩39,181 | ₩39,185 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,503 | ₩39,905 | ₩39,503 | ₩39,826 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,240 | ₩40,240 | ₩39,679 | ₩39,679 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩40,025 | ₩40,381 | ₩40,025 | ₩40,298 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,677 | ₩39,947 | ₩39,677 | ₩39,932 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,255 | ₩39,717 | ₩39,255 | ₩39,656 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,645 | ₩38,897 | ₩38,645 | ₩38,897 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,631 | ₩38,739 | ₩38,444 | ₩38,470 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,537 | ₩38,712 | ₩38,537 | ₩38,576 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,041 | ₩38,256 | ₩38,028 | ₩38,094 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,564 | ₩38,806 | ₩38,564 | ₩38,795 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,060 | ₩39,060 | ₩38,839 | ₩38,926 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,047 | ₩39,181 | ₩38,960 | ₩38,960 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,440 | ₩39,570 | ₩39,195 | ₩39,290 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,074 | ₩39,409 | ₩39,074 | ₩39,397 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,436 | ₩39,436 | ₩38,960 | ₩38,980 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,382 | ₩39,422 | ₩39,262 | ₩39,262 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,355 | ₩39,530 | ₩39,168 | ₩39,396 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,497 | ₩38,891 | ₩38,484 | ₩38,891 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,779 | ₩38,832 | ₩38,605 | ₩38,605 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,691 | ₩39,957 | ₩39,691 | ₩39,817 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,221 | ₩39,342 | ₩39,221 | ₩39,271 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,892 | ₩39,892 | ₩39,503 | ₩39,610 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,704 | ₩39,704 | ₩39,355 | ₩39,557 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,403 | ₩39,034 | ₩38,403 | ₩38,893 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,901 | ₩39,074 | ₩38,901 | ₩39,074 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,859 | ₩38,926 | ₩38,078 | ₩38,078 | -2.01% | 8.2천 |
|---|