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 | ₩49,662 | ₩50,125 | ₩49,662 | ₩49,692 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,287 | ₩49,703 | ₩49,287 | ₩49,622 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,911 | ₩48,911 | ₩48,657 | ₩48,768 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,059 | ₩49,743 | ₩48,911 | ₩49,501 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,616 | ₩49,327 | ₩48,402 | ₩49,133 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,561 | ₩48,871 | ₩48,388 | ₩48,844 | +0.58% | 1만 |
| 2026.10.01 | ₩48,242 | ₩48,268 | ₩48,093 | ₩48,249 | +0.01% | 8천 |
| 2026.09.30 | ₩48,838 | ₩48,871 | ₩48,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,419 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,616 | ₩48,817 | ₩48,522 | ₩48,701 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,434 | ₩49,703 | ₩49,300 | ₩49,373 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,622 | ₩49,890 | ₩49,582 | ₩49,843 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,133 | ₩50,232 | ₩50,011 | ₩50,071 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,159 | ₩50,923 | ₩50,118 | ₩50,253 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,811 | ₩50,561 | ₩49,811 | ₩50,548 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,856 | ₩50,856 | ₩50,199 | ₩50,266 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩51,017 | ₩51,017 | ₩50,668 | ₩50,798 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,982 | ₩51,392 | ₩50,982 | ₩51,336 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,339 | ₩51,339 | ₩50,316 | ₩50,640 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,366 | ₩51,674 | ₩51,097 | ₩51,614 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,607 | ₩51,667 | ₩51,085 | ₩51,120 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,875 | ₩51,956 | ₩51,781 | ₩51,901 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩52,036 | ₩52,506 | ₩51,776 | ₩51,799 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,646 | ₩52,801 | ₩52,479 | ₩52,707 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,794 | ₩52,868 | ₩52,488 | ₩52,586 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,822 | ₩52,023 | ₩51,822 | ₩51,916 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,083 | ₩52,532 | ₩52,083 | ₩52,243 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,956 | ₩52,184 | ₩51,944 | ₩52,174 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,688 | ₩51,848 | ₩51,688 | ₩51,751 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,433 | ₩51,513 | ₩51,258 | ₩51,278 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,654 | ₩51,654 | ₩50,977 | ₩51,084 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,453 | ₩51,661 | ₩51,272 | ₩51,500 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,540 | ₩52,177 | ₩51,540 | ₩51,965 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,486 | ₩51,889 | ₩51,466 | ₩51,847 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩52,036 | ₩52,036 | ₩51,594 | ₩51,751 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,889 | ₩52,063 | ₩51,808 | ₩52,021 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩51,030 | ₩51,460 | ₩51,030 | ₩51,217 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,400 | ₩50,997 | ₩50,400 | ₩50,702 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,837 | ₩49,864 | ₩49,649 | ₩49,724 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,649 | ₩49,971 | ₩49,461 | ₩49,933 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,668 | ₩49,724 | ₩49,448 | ₩49,512 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,086 | ₩49,475 | ₩48,911 | ₩49,113 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,475 | ₩49,481 | ₩49,421 | ₩49,445 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,475 | ₩49,622 | ₩49,320 | ₩49,582 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩49,005 | ₩49,367 | ₩48,911 | ₩49,365 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,430 | ₩48,737 | ₩48,430 | ₩48,615 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,122 | ₩48,241 | ₩46,122 | ₩48,191 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,254 | ₩48,402 | ₩47,999 | ₩47,999 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,678 | ₩48,160 | ₩47,678 | ₩47,865 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,047 | ₩47,637 | ₩47,047 | ₩47,558 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,436 | ₩47,973 | ₩47,369 | ₩47,879 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,704 | ₩48,234 | ₩47,704 | ₩48,211 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,255 | ₩47,570 | ₩46,873 | ₩47,136 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,161 | ₩47,235 | ₩46,900 | ₩47,066 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,342 | ₩47,382 | ₩47,114 | ₩47,268 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,751 | ₩47,825 | ₩47,678 | ₩47,712 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,845 | ₩47,845 | ₩47,664 | ₩47,671 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,671 | ₩47,798 | ₩47,557 | ₩47,593 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,296 | ₩46,833 | ₩46,296 | ₩46,795 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,256 | ₩46,256 | ₩45,945 | ₩46,068 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,968 | ₩46,135 | ₩45,968 | ₩46,086 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,974 | ₩45,974 | ₩45,639 | ₩45,679 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,108 | ₩46,189 | ₩45,726 | ₩46,173 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,456 | ₩46,457 | ₩46,209 | ₩46,315 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,773 | ₩45,961 | ₩45,773 | ₩45,833 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,143 | ₩45,599 | ₩45,143 | ₩45,569 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,277 | ₩45,451 | ₩45,277 | ₩45,316 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,290 | ₩45,290 | ₩44,942 | ₩45,231 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,478 | ₩45,478 | ₩44,982 | ₩45,250 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,398 | ₩45,398 | ₩45,035 | ₩45,294 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,740 | ₩45,478 | ₩44,700 | ₩45,099 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,539 | ₩44,700 | ₩44,338 | ₩44,362 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩45,009 | ₩45,009 | ₩44,660 | ₩44,787 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,740 | ₩45,009 | ₩44,740 | ₩44,853 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,290 | ₩45,592 | ₩45,223 | ₩45,344 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,317 | ₩45,398 | ₩45,190 | ₩45,310 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩45,015 | ₩45,156 | ₩44,828 | ₩44,998 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩46,001 | ₩46,175 | ₩45,787 | ₩45,813 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,618 | ₩46,685 | ₩46,484 | ₩46,625 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,183 | ₩47,183 | ₩46,511 | ₩46,697 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,288 | ₩48,455 | ₩47,463 | ₩47,463 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,509 | ₩48,670 | ₩48,362 | ₩48,383 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,804 | ₩48,804 | ₩48,362 | ₩48,362 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,496 | ₩48,950 | ₩48,496 | ₩48,813 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,946 | ₩48,241 | ₩47,852 | ₩48,233 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩48,013 | ₩48,013 | ₩47,447 | ₩47,447 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,093 | ₩48,127 | ₩47,289 | ₩47,786 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,817 | ₩48,817 | ₩48,241 | ₩48,312 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,161 | ₩49,287 | ₩48,241 | ₩48,277 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,065 | ₩50,440 | ₩50,065 | ₩50,320 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,387 | ₩50,709 | ₩50,266 | ₩50,279 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,837 | ₩50,655 | ₩49,703 | ₩50,561 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,461 | ₩49,770 | ₩49,133 | ₩49,729 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,542 | ₩49,569 | ₩49,247 | ₩49,402 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,045 | ₩49,729 | ₩49,032 | ₩49,547 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,086 | ₩49,676 | ₩49,086 | ₩49,394 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,971 | ₩49,984 | ₩49,689 | ₩49,783 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,662 | ₩49,662 | ₩49,314 | ₩49,440 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,341 | ₩49,944 | ₩49,327 | ₩49,728 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,609 | ₩49,877 | ₩49,508 | ₩49,569 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,528 | ₩49,528 | ₩49,099 | ₩49,287 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,850 | ₩49,944 | ₩49,582 | ₩49,892 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,649 | ₩49,709 | ₩49,421 | ₩49,582 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,494 | ₩50,494 | ₩50,065 | ₩50,133 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,413 | ₩50,574 | ₩50,377 | ₩50,537 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,797 | ₩50,534 | ₩49,609 | ₩50,503 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,212 | ₩50,400 | ₩50,212 | ₩50,345 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,233 | ₩49,595 | ₩49,233 | ₩49,463 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,621 | ₩49,783 | ₩49,206 | ₩49,206 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩50,038 | ₩50,104 | ₩49,837 | ₩50,104 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,609 | ₩50,177 | ₩49,609 | ₩50,118 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,434 | ₩49,703 | ₩49,434 | ₩49,587 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,971 | ₩49,971 | ₩49,605 | ₩49,605 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,542 | ₩50,070 | ₩49,542 | ₩50,070 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,161 | ₩49,322 | ₩49,161 | ₩49,227 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,505 | ₩49,636 | ₩49,260 | ₩49,418 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,716 | ₩49,810 | ₩49,421 | ₩49,633 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,515 | ₩49,723 | ₩49,515 | ₩49,721 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,622 | ₩50,051 | ₩49,609 | ₩49,786 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,078 | ₩50,400 | ₩50,038 | ₩50,074 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,890 | ₩49,890 | ₩49,488 | ₩49,516 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,904 | ₩51,138 | ₩49,860 | ₩49,898 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,569 | ₩50,025 | ₩49,542 | ₩50,011 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,192 | ₩50,668 | ₩50,192 | ₩50,574 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,239 | ₩50,588 | ₩50,172 | ₩50,179 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,843 | ₩50,843 | ₩50,474 | ₩50,639 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,856 | ₩50,923 | ₩50,789 | ₩50,908 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,749 | ₩50,883 | ₩50,729 | ₩50,817 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,111 | ₩51,111 | ₩50,641 | ₩50,641 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,172 | ₩50,695 | ₩50,172 | ₩50,695 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,574 | ₩51,191 | ₩50,346 | ₩50,678 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,601 | ₩50,680 | ₩50,179 | ₩50,655 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,199 | ₩50,615 | ₩50,199 | ₩50,615 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,709 | ₩51,996 | ₩50,038 | ₩50,588 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,890 | ₩50,481 | ₩49,770 | ₩50,400 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,783 | ₩49,783 | ₩48,871 | ₩49,016 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,496 | ₩49,408 | ₩48,496 | ₩49,408 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,630 | ₩49,247 | ₩48,616 | ₩48,697 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,697 | ₩48,978 | ₩48,697 | ₩48,824 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,641 | ₩48,536 | ₩47,597 | ₩48,268 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,967 | ₩47,838 | ₩46,967 | ₩47,584 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,718 | ₩47,785 | ₩46,739 | ₩46,898 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,758 | ₩48,174 | ₩47,602 | ₩47,892 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,885 | ₩49,019 | ₩48,650 | ₩48,683 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,952 | ₩50,279 | ₩48,952 | ₩49,367 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,590 | ₩49,119 | ₩48,590 | ₩48,831 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,327 | ₩49,341 | ₩48,496 | ₩48,602 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,327 | ₩49,756 | ₩49,126 | ₩49,408 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,455 | ₩49,233 | ₩48,455 | ₩49,206 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩49,019 | ₩49,220 | ₩48,683 | ₩48,726 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,879 | ₩48,898 | ₩47,624 | ₩48,831 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,254 | ₩48,616 | ₩48,254 | ₩48,415 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,925 | ₩48,925 | ₩47,979 | ₩48,549 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,247 | ₩49,488 | ₩48,926 | ₩49,314 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,649 | ₩49,649 | ₩48,398 | ₩49,381 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,071 | ₩51,473 | ₩50,568 | ₩51,191 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,440 | ₩51,138 | ₩50,145 | ₩50,950 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,703 | ₩50,219 | ₩49,562 | ₩50,219 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,400 | ₩50,400 | ₩49,803 | ₩50,051 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,656 | ₩50,320 | ₩49,656 | ₩50,320 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,716 | ₩49,770 | ₩49,139 | ₩49,569 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,273 | ₩49,528 | ₩48,982 | ₩49,528 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩49,032 | ₩49,770 | ₩49,032 | ₩49,770 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,590 | ₩49,287 | ₩48,590 | ₩49,233 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,281 | ₩48,429 | ₩47,718 | ₩48,268 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩48,013 | ₩49,045 | ₩48,013 | ₩48,844 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,622 | ₩49,622 | ₩48,107 | ₩48,107 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,582 | ₩49,622 | ₩48,918 | ₩49,570 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,294 | ₩49,247 | ₩48,241 | ₩48,651 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,745 | ₩48,509 | ₩47,655 | ₩48,504 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,967 | ₩47,262 | ₩46,920 | ₩47,259 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,886 | ₩46,940 | ₩45,984 | ₩45,984 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,950 | ₩47,950 | ₩47,061 | ₩47,433 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩47,022 | ₩47,517 | ₩46,846 | ₩47,448 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,532 | ₩46,135 | ₩45,532 | ₩45,961 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,953 | ₩46,967 | ₩45,626 | ₩46,056 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,992 | ₩48,992 | ₩47,382 | ₩47,873 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,879 | ₩47,906 | ₩47,342 | ₩47,900 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,906 | ₩47,352 | ₩46,804 | ₩47,352 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,047 | ₩47,207 | ₩46,745 | ₩46,747 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,228 | ₩46,538 | ₩46,202 | ₩46,517 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,518 | ₩45,974 | ₩45,518 | ₩45,864 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,605 | ₩45,639 | ₩45,344 | ₩45,572 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,727 | ₩45,029 | ₩44,727 | ₩44,989 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,726 | ₩44,726 | ₩44,539 | ₩44,671 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,727 | ₩44,968 | ₩44,703 | ₩44,860 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,499 | ₩44,913 | ₩44,472 | ₩44,718 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,828 | ₩44,122 | ₩43,788 | ₩43,922 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,453 | ₩43,594 | ₩43,379 | ₩43,594 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,916 | ₩43,017 | ₩42,863 | ₩42,957 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,817 | ₩42,648 | ₩41,817 | ₩42,627 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,300 | ₩42,300 | ₩41,872 | ₩42,098 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,662 | ₩42,785 | ₩42,648 | ₩42,705 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,487 | ₩42,756 | ₩42,273 | ₩42,709 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,696 | ₩42,034 | ₩41,667 | ₩42,034 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,522 | ₩41,522 | ₩41,374 | ₩41,405 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,601 | ₩41,735 | ₩41,562 | ₩41,578 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,401 | ₩41,428 | ₩41,227 | ₩41,267 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,739 | ₩41,785 | ₩41,709 | ₩41,785 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,549 | ₩41,616 | ₩41,477 | ₩41,578 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,455 | ₩41,750 | ₩41,414 | ₩41,720 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,414 | ₩41,414 | ₩41,361 | ₩41,374 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,972 | ₩41,146 | ₩40,972 | ₩41,059 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,717 | ₩41,012 | ₩40,580 | ₩40,628 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,489 | ₩40,637 | ₩40,462 | ₩40,637 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,543 | ₩40,543 | ₩40,167 | ₩40,261 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,946 | ₩40,946 | ₩40,677 | ₩40,751 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,441 | ₩41,441 | ₩40,977 | ₩41,062 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,046 | ₩41,455 | ₩41,046 | ₩41,329 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,315 | ₩40,677 | ₩40,154 | ₩40,677 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,301 | ₩40,395 | ₩40,301 | ₩40,308 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,366 | ₩40,366 | ₩40,127 | ₩40,127 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,046 | ₩41,046 | ₩40,730 | ₩40,737 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,637 | ₩40,838 | ₩40,569 | ₩40,771 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,606 | ₩40,717 | ₩40,606 | ₩40,670 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,516 | ₩40,516 | ₩40,033 | ₩40,122 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,569 | ₩40,692 | ₩40,569 | ₩40,590 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,234 | ₩40,516 | ₩40,223 | ₩40,410 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,792 | ₩40,127 | ₩39,711 | ₩39,959 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,920 | ₩39,684 | ₩38,920 | ₩39,376 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,601 | ₩39,094 | ₩38,601 | ₩39,094 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,363 | ₩38,839 | ₩38,357 | ₩38,571 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,456 | ₩39,456 | ₩38,531 | ₩38,538 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,122 | ₩39,215 | ₩39,027 | ₩39,156 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,961 | ₩39,376 | ₩38,893 | ₩39,376 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,651 | ₩39,738 | ₩39,188 | ₩39,192 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,510 | ₩39,912 | ₩39,510 | ₩39,833 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,248 | ₩40,248 | ₩39,686 | ₩39,686 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩40,032 | ₩40,388 | ₩40,032 | ₩40,305 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,684 | ₩39,954 | ₩39,684 | ₩39,939 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,262 | ₩39,725 | ₩39,262 | ₩39,663 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,652 | ₩38,904 | ₩38,652 | ₩38,904 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,638 | ₩38,746 | ₩38,450 | ₩38,477 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,544 | ₩38,719 | ₩38,544 | ₩38,583 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,048 | ₩38,263 | ₩38,035 | ₩38,100 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,571 | ₩38,813 | ₩38,571 | ₩38,802 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,067 | ₩39,067 | ₩38,846 | ₩38,933 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,054 | ₩39,188 | ₩38,967 | ₩38,967 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,447 | ₩39,577 | ₩39,202 | ₩39,297 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,081 | ₩39,416 | ₩39,081 | ₩39,404 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,443 | ₩39,443 | ₩38,967 | ₩38,987 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,389 | ₩39,430 | ₩39,269 | ₩39,269 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,362 | ₩39,537 | ₩39,175 | ₩39,403 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,504 | ₩38,898 | ₩38,491 | ₩38,898 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,786 | ₩38,839 | ₩38,611 | ₩38,611 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,698 | ₩39,965 | ₩39,698 | ₩39,824 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,228 | ₩39,349 | ₩39,228 | ₩39,278 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,899 | ₩39,899 | ₩39,510 | ₩39,617 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,711 | ₩39,711 | ₩39,362 | ₩39,564 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,410 | ₩39,041 | ₩38,410 | ₩38,900 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,908 | ₩39,081 | ₩38,908 | ₩39,081 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,866 | ₩38,933 | ₩38,084 | ₩38,084 | -2.01% | 8.2천 |
|---|