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 | ₩49,677 | ₩50,140 | ₩49,677 | ₩49,707 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,302 | ₩49,717 | ₩49,302 | ₩49,637 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,926 | ₩48,926 | ₩48,671 | ₩48,782 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,074 | ₩49,758 | ₩48,926 | ₩49,516 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,631 | ₩49,342 | ₩48,416 | ₩49,147 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,576 | ₩48,886 | ₩48,403 | ₩48,859 | +0.58% | 1만 |
| 2026.10.01 | ₩48,257 | ₩48,282 | ₩48,108 | ₩48,263 | +0.01% | 8천 |
| 2026.09.30 | ₩48,852 | ₩48,886 | ₩48,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,434 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,631 | ₩48,832 | ₩48,537 | ₩48,715 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,449 | ₩49,717 | ₩49,315 | ₩49,387 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,637 | ₩49,905 | ₩49,597 | ₩49,858 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,148 | ₩50,247 | ₩50,026 | ₩50,086 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,174 | ₩50,938 | ₩50,133 | ₩50,268 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,826 | ₩50,576 | ₩49,826 | ₩50,563 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,871 | ₩50,871 | ₩50,214 | ₩50,281 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩51,032 | ₩51,032 | ₩50,683 | ₩50,814 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,997 | ₩51,408 | ₩50,997 | ₩51,351 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,354 | ₩51,354 | ₩50,331 | ₩50,655 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,381 | ₩51,690 | ₩51,113 | ₩51,629 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,622 | ₩51,683 | ₩51,101 | ₩51,135 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,891 | ₩51,971 | ₩51,797 | ₩51,916 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩52,052 | ₩52,521 | ₩51,791 | ₩51,814 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,662 | ₩52,816 | ₩52,494 | ₩52,723 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,810 | ₩52,884 | ₩52,504 | ₩52,602 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,837 | ₩52,038 | ₩51,837 | ₩51,931 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,099 | ₩52,548 | ₩52,099 | ₩52,258 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,971 | ₩52,199 | ₩51,959 | ₩52,190 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,703 | ₩51,864 | ₩51,703 | ₩51,766 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,448 | ₩51,529 | ₩51,274 | ₩51,294 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,669 | ₩51,669 | ₩50,992 | ₩51,099 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,468 | ₩51,676 | ₩51,287 | ₩51,515 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,555 | ₩52,193 | ₩51,555 | ₩51,981 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,502 | ₩51,904 | ₩51,482 | ₩51,863 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩52,052 | ₩52,052 | ₩51,609 | ₩51,766 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,904 | ₩52,079 | ₩51,824 | ₩52,037 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩51,046 | ₩51,475 | ₩51,046 | ₩51,232 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,415 | ₩51,012 | ₩50,415 | ₩50,717 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,852 | ₩49,878 | ₩49,664 | ₩49,739 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,664 | ₩49,986 | ₩49,476 | ₩49,948 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,683 | ₩49,739 | ₩49,463 | ₩49,527 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,100 | ₩49,489 | ₩48,926 | ₩49,127 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,489 | ₩49,496 | ₩49,436 | ₩49,460 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,489 | ₩49,637 | ₩49,335 | ₩49,597 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩49,020 | ₩49,382 | ₩48,926 | ₩49,379 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,444 | ₩48,752 | ₩48,444 | ₩48,629 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,136 | ₩48,255 | ₩46,136 | ₩48,206 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,269 | ₩48,416 | ₩48,014 | ₩48,014 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,692 | ₩48,175 | ₩47,692 | ₩47,880 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,061 | ₩47,652 | ₩47,061 | ₩47,572 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,450 | ₩47,987 | ₩47,383 | ₩47,893 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,719 | ₩48,248 | ₩47,719 | ₩48,226 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,269 | ₩47,584 | ₩46,887 | ₩47,150 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,175 | ₩47,249 | ₩46,914 | ₩47,080 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,356 | ₩47,397 | ₩47,128 | ₩47,283 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,766 | ₩47,839 | ₩47,692 | ₩47,727 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,859 | ₩47,859 | ₩47,678 | ₩47,685 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,685 | ₩47,812 | ₩47,571 | ₩47,607 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,310 | ₩46,847 | ₩46,310 | ₩46,809 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,270 | ₩46,270 | ₩45,958 | ₩46,082 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,981 | ₩46,149 | ₩45,981 | ₩46,099 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,988 | ₩45,988 | ₩45,653 | ₩45,693 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,122 | ₩46,203 | ₩45,740 | ₩46,187 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,470 | ₩46,471 | ₩46,223 | ₩46,329 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,787 | ₩45,975 | ₩45,787 | ₩45,847 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,156 | ₩45,612 | ₩45,156 | ₩45,583 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,290 | ₩45,465 | ₩45,290 | ₩45,329 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,304 | ₩45,304 | ₩44,955 | ₩45,245 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,492 | ₩45,492 | ₩44,995 | ₩45,264 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,411 | ₩45,411 | ₩45,049 | ₩45,308 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,754 | ₩45,492 | ₩44,714 | ₩45,112 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,553 | ₩44,714 | ₩44,351 | ₩44,375 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩45,022 | ₩45,022 | ₩44,673 | ₩44,801 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,754 | ₩45,022 | ₩44,754 | ₩44,866 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,304 | ₩45,606 | ₩45,237 | ₩45,357 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,331 | ₩45,411 | ₩45,203 | ₩45,324 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩45,029 | ₩45,170 | ₩44,841 | ₩45,011 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩46,015 | ₩46,189 | ₩45,800 | ₩45,827 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,632 | ₩46,699 | ₩46,498 | ₩46,639 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,197 | ₩47,197 | ₩46,525 | ₩46,711 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,302 | ₩48,470 | ₩47,477 | ₩47,477 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,523 | ₩48,684 | ₩48,376 | ₩48,397 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,819 | ₩48,819 | ₩48,376 | ₩48,376 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,510 | ₩48,965 | ₩48,510 | ₩48,828 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,960 | ₩48,255 | ₩47,866 | ₩48,247 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩48,027 | ₩48,027 | ₩47,461 | ₩47,461 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,108 | ₩48,141 | ₩47,303 | ₩47,800 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,832 | ₩48,832 | ₩48,255 | ₩48,326 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,175 | ₩49,302 | ₩48,255 | ₩48,291 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,080 | ₩50,455 | ₩50,080 | ₩50,335 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,402 | ₩50,724 | ₩50,281 | ₩50,294 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,852 | ₩50,670 | ₩49,717 | ₩50,576 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,476 | ₩49,785 | ₩49,147 | ₩49,744 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,556 | ₩49,583 | ₩49,261 | ₩49,417 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,060 | ₩49,744 | ₩49,047 | ₩49,562 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,100 | ₩49,691 | ₩49,100 | ₩49,409 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,986 | ₩49,999 | ₩49,704 | ₩49,798 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,677 | ₩49,677 | ₩49,328 | ₩49,455 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,355 | ₩49,959 | ₩49,342 | ₩49,743 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,624 | ₩49,892 | ₩49,523 | ₩49,583 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,543 | ₩49,543 | ₩49,114 | ₩49,302 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,865 | ₩49,959 | ₩49,597 | ₩49,907 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,664 | ₩49,724 | ₩49,436 | ₩49,597 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,509 | ₩50,509 | ₩50,080 | ₩50,148 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,428 | ₩50,589 | ₩50,392 | ₩50,552 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,811 | ₩50,549 | ₩49,624 | ₩50,518 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,227 | ₩50,415 | ₩50,227 | ₩50,360 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,248 | ₩49,610 | ₩49,248 | ₩49,477 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,636 | ₩49,798 | ₩49,221 | ₩49,221 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩50,053 | ₩50,119 | ₩49,852 | ₩50,119 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,624 | ₩50,192 | ₩49,624 | ₩50,133 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,449 | ₩49,717 | ₩49,449 | ₩49,602 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,986 | ₩49,986 | ₩49,620 | ₩49,620 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,556 | ₩50,085 | ₩49,556 | ₩50,085 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,175 | ₩49,336 | ₩49,175 | ₩49,241 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,520 | ₩49,650 | ₩49,275 | ₩49,433 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,731 | ₩49,825 | ₩49,436 | ₩49,648 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,530 | ₩49,738 | ₩49,530 | ₩49,736 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,637 | ₩50,066 | ₩49,624 | ₩49,801 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,093 | ₩50,415 | ₩50,053 | ₩50,089 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,905 | ₩49,905 | ₩49,503 | ₩49,531 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,919 | ₩51,153 | ₩49,874 | ₩49,913 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,583 | ₩50,039 | ₩49,556 | ₩50,026 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,207 | ₩50,683 | ₩50,207 | ₩50,589 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,254 | ₩50,603 | ₩50,187 | ₩50,194 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,858 | ₩50,858 | ₩50,489 | ₩50,654 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,871 | ₩50,938 | ₩50,804 | ₩50,924 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,764 | ₩50,898 | ₩50,744 | ₩50,832 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,126 | ₩51,126 | ₩50,657 | ₩50,657 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,187 | ₩50,710 | ₩50,187 | ₩50,710 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,589 | ₩51,207 | ₩50,361 | ₩50,693 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,616 | ₩50,695 | ₩50,194 | ₩50,670 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,214 | ₩50,630 | ₩50,214 | ₩50,630 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,724 | ₩52,012 | ₩50,053 | ₩50,603 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,905 | ₩50,496 | ₩49,785 | ₩50,415 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,798 | ₩49,798 | ₩48,886 | ₩49,031 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,510 | ₩49,422 | ₩48,510 | ₩49,422 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,644 | ₩49,261 | ₩48,631 | ₩48,711 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,711 | ₩48,993 | ₩48,711 | ₩48,839 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,656 | ₩48,550 | ₩47,611 | ₩48,282 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,981 | ₩47,853 | ₩46,981 | ₩47,598 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,732 | ₩47,799 | ₩46,753 | ₩46,912 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,772 | ₩48,188 | ₩47,617 | ₩47,906 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,899 | ₩49,033 | ₩48,664 | ₩48,698 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,966 | ₩50,294 | ₩48,966 | ₩49,382 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,604 | ₩49,134 | ₩48,604 | ₩48,845 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,342 | ₩49,355 | ₩48,510 | ₩48,616 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,342 | ₩49,771 | ₩49,141 | ₩49,422 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,470 | ₩49,248 | ₩48,470 | ₩49,221 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩49,033 | ₩49,235 | ₩48,698 | ₩48,741 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,893 | ₩48,913 | ₩47,638 | ₩48,845 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,269 | ₩48,631 | ₩48,269 | ₩48,430 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,939 | ₩48,939 | ₩47,994 | ₩48,564 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,261 | ₩49,503 | ₩48,941 | ₩49,328 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,664 | ₩49,664 | ₩48,412 | ₩49,396 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,086 | ₩51,488 | ₩50,583 | ₩51,207 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,455 | ₩51,153 | ₩50,160 | ₩50,965 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,717 | ₩50,234 | ₩49,577 | ₩50,234 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,415 | ₩50,415 | ₩49,818 | ₩50,066 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,671 | ₩50,335 | ₩49,671 | ₩50,335 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,731 | ₩49,785 | ₩49,154 | ₩49,583 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,288 | ₩49,543 | ₩48,997 | ₩49,543 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩49,047 | ₩49,785 | ₩49,047 | ₩49,785 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,604 | ₩49,302 | ₩48,604 | ₩49,248 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,295 | ₩48,443 | ₩47,732 | ₩48,282 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩48,027 | ₩49,060 | ₩48,027 | ₩48,859 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,637 | ₩49,637 | ₩48,121 | ₩48,121 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,597 | ₩49,637 | ₩48,933 | ₩49,585 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,309 | ₩49,261 | ₩48,255 | ₩48,666 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,759 | ₩48,523 | ₩47,669 | ₩48,518 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,981 | ₩47,276 | ₩46,934 | ₩47,273 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,900 | ₩46,954 | ₩45,997 | ₩45,997 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,964 | ₩47,964 | ₩47,075 | ₩47,448 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩47,036 | ₩47,531 | ₩46,860 | ₩47,462 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,545 | ₩46,149 | ₩45,545 | ₩45,975 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,967 | ₩46,981 | ₩45,639 | ₩46,070 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩49,006 | ₩49,006 | ₩47,397 | ₩47,888 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,893 | ₩47,920 | ₩47,356 | ₩47,914 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,920 | ₩47,366 | ₩46,818 | ₩47,366 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,061 | ₩47,221 | ₩46,759 | ₩46,761 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,242 | ₩46,551 | ₩46,216 | ₩46,531 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,532 | ₩45,988 | ₩45,532 | ₩45,878 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,619 | ₩45,653 | ₩45,357 | ₩45,586 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,740 | ₩45,042 | ₩44,740 | ₩45,002 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,739 | ₩44,739 | ₩44,553 | ₩44,684 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,740 | ₩44,982 | ₩44,716 | ₩44,873 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,512 | ₩44,927 | ₩44,485 | ₩44,731 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,842 | ₩44,135 | ₩43,801 | ₩43,935 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,466 | ₩43,607 | ₩43,392 | ₩43,607 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,929 | ₩43,030 | ₩42,876 | ₩42,970 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,829 | ₩42,661 | ₩41,829 | ₩42,640 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,312 | ₩42,312 | ₩41,884 | ₩42,111 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,674 | ₩42,798 | ₩42,661 | ₩42,717 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,500 | ₩42,768 | ₩42,285 | ₩42,721 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,708 | ₩42,047 | ₩41,679 | ₩42,047 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,534 | ₩41,534 | ₩41,387 | ₩41,417 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,613 | ₩41,747 | ₩41,574 | ₩41,590 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,413 | ₩41,440 | ₩41,239 | ₩41,279 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,751 | ₩41,797 | ₩41,722 | ₩41,797 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,561 | ₩41,628 | ₩41,490 | ₩41,590 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,467 | ₩41,762 | ₩41,427 | ₩41,733 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,427 | ₩41,427 | ₩41,373 | ₩41,387 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,984 | ₩41,158 | ₩40,984 | ₩41,071 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,729 | ₩41,024 | ₩40,592 | ₩40,641 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,501 | ₩40,649 | ₩40,474 | ₩40,649 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,555 | ₩40,555 | ₩40,179 | ₩40,273 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,959 | ₩40,959 | ₩40,689 | ₩40,763 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,454 | ₩41,454 | ₩40,989 | ₩41,074 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,058 | ₩41,467 | ₩41,058 | ₩41,341 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,327 | ₩40,689 | ₩40,166 | ₩40,689 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,313 | ₩40,407 | ₩40,313 | ₩40,320 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,378 | ₩40,378 | ₩40,139 | ₩40,139 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,058 | ₩41,058 | ₩40,743 | ₩40,749 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,649 | ₩40,850 | ₩40,582 | ₩40,783 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,618 | ₩40,729 | ₩40,618 | ₩40,682 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,528 | ₩40,528 | ₩40,045 | ₩40,134 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,582 | ₩40,704 | ₩40,582 | ₩40,602 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,246 | ₩40,528 | ₩40,235 | ₩40,422 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,803 | ₩40,139 | ₩39,723 | ₩39,971 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,931 | ₩39,696 | ₩38,931 | ₩39,388 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,612 | ₩39,106 | ₩38,612 | ₩39,106 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,375 | ₩38,851 | ₩38,368 | ₩38,583 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,468 | ₩39,468 | ₩38,542 | ₩38,549 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,134 | ₩39,227 | ₩39,039 | ₩39,168 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,973 | ₩39,388 | ₩38,905 | ₩39,388 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,663 | ₩39,750 | ₩39,200 | ₩39,204 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,522 | ₩39,924 | ₩39,522 | ₩39,845 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,260 | ₩40,260 | ₩39,698 | ₩39,698 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩40,044 | ₩40,400 | ₩40,044 | ₩40,317 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,696 | ₩39,966 | ₩39,696 | ₩39,951 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,274 | ₩39,736 | ₩39,274 | ₩39,675 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,663 | ₩38,915 | ₩38,663 | ₩38,915 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,650 | ₩38,757 | ₩38,462 | ₩38,489 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,556 | ₩38,730 | ₩38,556 | ₩38,595 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,059 | ₩38,274 | ₩38,046 | ₩38,112 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,583 | ₩38,824 | ₩38,583 | ₩38,813 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,079 | ₩39,079 | ₩38,858 | ₩38,945 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,066 | ₩39,200 | ₩38,978 | ₩38,978 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,459 | ₩39,589 | ₩39,213 | ₩39,308 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,092 | ₩39,428 | ₩39,092 | ₩39,416 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,455 | ₩39,455 | ₩38,978 | ₩38,999 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,401 | ₩39,441 | ₩39,280 | ₩39,280 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,374 | ₩39,549 | ₩39,186 | ₩39,414 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,516 | ₩38,910 | ₩38,502 | ₩38,910 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,797 | ₩38,851 | ₩38,623 | ₩38,623 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,710 | ₩39,977 | ₩39,710 | ₩39,836 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,240 | ₩39,361 | ₩39,240 | ₩39,290 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,911 | ₩39,911 | ₩39,522 | ₩39,629 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,723 | ₩39,723 | ₩39,374 | ₩39,575 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,422 | ₩39,052 | ₩38,422 | ₩38,911 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,919 | ₩39,092 | ₩38,919 | ₩39,092 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,878 | ₩38,945 | ₩38,096 | ₩38,096 | -2.01% | 8.2천 |
|---|