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 | ₩49,621 | ₩50,083 | ₩49,621 | ₩49,650 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,246 | ₩49,661 | ₩49,246 | ₩49,581 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,871 | ₩48,871 | ₩48,616 | ₩48,727 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,018 | ₩49,701 | ₩48,871 | ₩49,460 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,576 | ₩49,286 | ₩48,361 | ₩49,092 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,521 | ₩48,830 | ₩48,348 | ₩48,804 | +0.58% | 1만 |
| 2026.10.01 | ₩48,202 | ₩48,227 | ₩48,053 | ₩48,209 | +0.01% | 8천 |
| 2026.09.30 | ₩48,797 | ₩48,830 | ₩48,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,379 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,576 | ₩48,777 | ₩48,482 | ₩48,660 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,393 | ₩49,661 | ₩49,259 | ₩49,331 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,581 | ₩49,849 | ₩49,541 | ₩49,802 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,091 | ₩50,190 | ₩49,969 | ₩50,030 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,117 | ₩50,881 | ₩50,077 | ₩50,211 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,770 | ₩50,519 | ₩49,770 | ₩50,505 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,814 | ₩50,814 | ₩50,157 | ₩50,224 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩50,974 | ₩50,974 | ₩50,626 | ₩50,756 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,940 | ₩51,350 | ₩50,940 | ₩51,293 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,296 | ₩51,296 | ₩50,274 | ₩50,598 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,323 | ₩51,631 | ₩51,055 | ₩51,571 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,564 | ₩51,624 | ₩51,043 | ₩51,078 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,832 | ₩51,912 | ₩51,738 | ₩51,857 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩51,993 | ₩52,462 | ₩51,733 | ₩51,756 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,602 | ₩52,757 | ₩52,435 | ₩52,663 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,750 | ₩52,824 | ₩52,444 | ₩52,542 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,778 | ₩51,979 | ₩51,778 | ₩51,872 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,040 | ₩52,489 | ₩52,040 | ₩52,199 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,912 | ₩52,140 | ₩51,900 | ₩52,131 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,644 | ₩51,805 | ₩51,644 | ₩51,707 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,390 | ₩51,470 | ₩51,216 | ₩51,236 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,611 | ₩51,611 | ₩50,934 | ₩51,041 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,410 | ₩51,618 | ₩51,229 | ₩51,457 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,497 | ₩52,133 | ₩51,497 | ₩51,922 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,443 | ₩51,845 | ₩51,423 | ₩51,804 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩51,993 | ₩51,993 | ₩51,551 | ₩51,707 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,845 | ₩52,020 | ₩51,765 | ₩51,978 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩50,988 | ₩51,417 | ₩50,988 | ₩51,174 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,358 | ₩50,954 | ₩50,358 | ₩50,659 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,795 | ₩49,822 | ₩49,608 | ₩49,683 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,608 | ₩49,929 | ₩49,420 | ₩49,892 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,626 | ₩49,683 | ₩49,407 | ₩49,471 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,045 | ₩49,433 | ₩48,871 | ₩49,072 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,433 | ₩49,440 | ₩49,380 | ₩49,404 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,433 | ₩49,581 | ₩49,279 | ₩49,541 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩48,964 | ₩49,326 | ₩48,871 | ₩49,323 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,389 | ₩48,696 | ₩48,389 | ₩48,574 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,083 | ₩48,201 | ₩46,083 | ₩48,151 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,214 | ₩48,361 | ₩47,959 | ₩47,959 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,638 | ₩48,120 | ₩47,638 | ₩47,825 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,008 | ₩47,598 | ₩47,008 | ₩47,518 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,397 | ₩47,933 | ₩47,330 | ₩47,839 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,665 | ₩48,194 | ₩47,665 | ₩48,171 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,216 | ₩47,531 | ₩46,834 | ₩47,096 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,122 | ₩47,196 | ₩46,861 | ₩47,027 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,303 | ₩47,343 | ₩47,075 | ₩47,229 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,711 | ₩47,785 | ₩47,638 | ₩47,673 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,805 | ₩47,805 | ₩47,624 | ₩47,631 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,631 | ₩47,758 | ₩47,517 | ₩47,553 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,257 | ₩46,793 | ₩46,257 | ₩46,756 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,217 | ₩46,217 | ₩45,906 | ₩46,030 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,929 | ₩46,097 | ₩45,929 | ₩46,047 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,936 | ₩45,936 | ₩45,601 | ₩45,641 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,070 | ₩46,150 | ₩45,688 | ₩46,134 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,417 | ₩46,418 | ₩46,170 | ₩46,276 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,735 | ₩45,922 | ₩45,735 | ₩45,795 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,105 | ₩45,561 | ₩45,105 | ₩45,531 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,239 | ₩45,413 | ₩45,239 | ₩45,278 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,252 | ₩45,252 | ₩44,904 | ₩45,194 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,440 | ₩45,440 | ₩44,944 | ₩45,212 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,360 | ₩45,360 | ₩44,998 | ₩45,256 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,703 | ₩45,440 | ₩44,663 | ₩45,061 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,502 | ₩44,663 | ₩44,301 | ₩44,325 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩44,971 | ₩44,971 | ₩44,623 | ₩44,750 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,703 | ₩44,971 | ₩44,703 | ₩44,816 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,252 | ₩45,554 | ₩45,185 | ₩45,306 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,279 | ₩45,360 | ₩45,152 | ₩45,273 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩44,978 | ₩45,118 | ₩44,790 | ₩44,960 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩45,963 | ₩46,137 | ₩45,748 | ₩45,775 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,579 | ₩46,646 | ₩46,445 | ₩46,586 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,143 | ₩47,143 | ₩46,472 | ₩46,658 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,247 | ₩48,415 | ₩47,423 | ₩47,423 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,469 | ₩48,629 | ₩48,321 | ₩48,343 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,763 | ₩48,763 | ₩48,321 | ₩48,321 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,455 | ₩48,909 | ₩48,455 | ₩48,773 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,906 | ₩48,201 | ₩47,812 | ₩48,192 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩47,973 | ₩47,973 | ₩47,407 | ₩47,407 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,053 | ₩48,087 | ₩47,249 | ₩47,746 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,777 | ₩48,777 | ₩48,201 | ₩48,272 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,120 | ₩49,246 | ₩48,201 | ₩48,237 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,023 | ₩50,398 | ₩50,023 | ₩50,278 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,345 | ₩50,666 | ₩50,224 | ₩50,237 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,795 | ₩50,613 | ₩49,661 | ₩50,519 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,420 | ₩49,728 | ₩49,092 | ₩49,688 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,500 | ₩49,527 | ₩49,206 | ₩49,361 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,005 | ₩49,688 | ₩48,991 | ₩49,506 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,045 | ₩49,634 | ₩49,045 | ₩49,353 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,929 | ₩49,943 | ₩49,648 | ₩49,742 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,621 | ₩49,621 | ₩49,273 | ₩49,398 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,299 | ₩49,902 | ₩49,286 | ₩49,687 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,567 | ₩49,835 | ₩49,467 | ₩49,527 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,487 | ₩49,487 | ₩49,058 | ₩49,246 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,809 | ₩49,902 | ₩49,541 | ₩49,850 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,608 | ₩49,668 | ₩49,380 | ₩49,541 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,452 | ₩50,452 | ₩50,023 | ₩50,091 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,371 | ₩50,532 | ₩50,335 | ₩50,495 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,755 | ₩50,492 | ₩49,567 | ₩50,461 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,170 | ₩50,358 | ₩50,170 | ₩50,303 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,192 | ₩49,554 | ₩49,192 | ₩49,421 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,579 | ₩49,742 | ₩49,165 | ₩49,165 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩49,996 | ₩50,062 | ₩49,795 | ₩50,062 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,567 | ₩50,136 | ₩49,567 | ₩50,077 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,393 | ₩49,661 | ₩49,393 | ₩49,546 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,929 | ₩49,929 | ₩49,563 | ₩49,563 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,500 | ₩50,028 | ₩49,500 | ₩50,028 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,120 | ₩49,281 | ₩49,120 | ₩49,185 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,464 | ₩49,594 | ₩49,219 | ₩49,377 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,675 | ₩49,768 | ₩49,380 | ₩49,591 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,474 | ₩49,681 | ₩49,474 | ₩49,680 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,581 | ₩50,010 | ₩49,567 | ₩49,744 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,036 | ₩50,358 | ₩49,996 | ₩50,032 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,849 | ₩49,849 | ₩49,447 | ₩49,475 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,862 | ₩51,095 | ₩49,818 | ₩49,857 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,527 | ₩49,983 | ₩49,500 | ₩49,969 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,150 | ₩50,626 | ₩50,150 | ₩50,532 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,197 | ₩50,546 | ₩50,130 | ₩50,137 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,800 | ₩50,800 | ₩50,432 | ₩50,596 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,814 | ₩50,881 | ₩50,747 | ₩50,866 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,706 | ₩50,840 | ₩50,686 | ₩50,775 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,068 | ₩51,068 | ₩50,599 | ₩50,599 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,130 | ₩50,653 | ₩50,130 | ₩50,653 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,532 | ₩51,149 | ₩50,304 | ₩50,635 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,559 | ₩50,638 | ₩50,137 | ₩50,613 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,157 | ₩50,572 | ₩50,157 | ₩50,572 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,666 | ₩51,953 | ₩49,996 | ₩50,546 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,849 | ₩50,438 | ₩49,728 | ₩50,358 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,742 | ₩49,742 | ₩48,830 | ₩48,975 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,455 | ₩49,366 | ₩48,455 | ₩49,366 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,589 | ₩49,206 | ₩48,576 | ₩48,656 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,656 | ₩48,938 | ₩48,656 | ₩48,783 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,602 | ₩48,495 | ₩47,557 | ₩48,227 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,928 | ₩47,799 | ₩46,928 | ₩47,544 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,678 | ₩47,745 | ₩46,700 | ₩46,859 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,718 | ₩48,134 | ₩47,563 | ₩47,852 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,844 | ₩48,978 | ₩48,609 | ₩48,643 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,911 | ₩50,237 | ₩48,911 | ₩49,326 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,549 | ₩49,078 | ₩48,549 | ₩48,790 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,286 | ₩49,299 | ₩48,455 | ₩48,561 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,286 | ₩49,715 | ₩49,085 | ₩49,366 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,415 | ₩49,192 | ₩48,415 | ₩49,165 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩48,978 | ₩49,179 | ₩48,643 | ₩48,686 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,839 | ₩48,857 | ₩47,584 | ₩48,790 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,214 | ₩48,576 | ₩48,214 | ₩48,375 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,884 | ₩48,884 | ₩47,939 | ₩48,509 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,206 | ₩49,447 | ₩48,885 | ₩49,273 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,608 | ₩49,608 | ₩48,357 | ₩49,340 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,028 | ₩51,430 | ₩50,525 | ₩51,149 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,398 | ₩51,095 | ₩50,103 | ₩50,907 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,661 | ₩50,177 | ₩49,520 | ₩50,177 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,358 | ₩50,358 | ₩49,762 | ₩50,010 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,614 | ₩50,278 | ₩49,614 | ₩50,278 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,675 | ₩49,728 | ₩49,098 | ₩49,527 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,232 | ₩49,487 | ₩48,942 | ₩49,487 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩48,991 | ₩49,728 | ₩48,991 | ₩49,728 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,549 | ₩49,246 | ₩48,549 | ₩49,192 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,241 | ₩48,388 | ₩47,678 | ₩48,227 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩47,973 | ₩49,005 | ₩47,973 | ₩48,804 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,581 | ₩49,581 | ₩48,067 | ₩48,067 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,541 | ₩49,581 | ₩48,877 | ₩49,528 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,254 | ₩49,206 | ₩48,201 | ₩48,611 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,705 | ₩48,469 | ₩47,615 | ₩48,463 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,928 | ₩47,222 | ₩46,881 | ₩47,220 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,847 | ₩46,901 | ₩45,945 | ₩45,945 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,910 | ₩47,910 | ₩47,021 | ₩47,394 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩46,982 | ₩47,477 | ₩46,807 | ₩47,409 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,494 | ₩46,097 | ₩45,494 | ₩45,922 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,914 | ₩46,928 | ₩45,587 | ₩46,018 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,951 | ₩48,951 | ₩47,343 | ₩47,833 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,839 | ₩47,866 | ₩47,303 | ₩47,860 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,867 | ₩47,312 | ₩46,765 | ₩47,312 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,008 | ₩47,167 | ₩46,706 | ₩46,708 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,189 | ₩46,499 | ₩46,164 | ₩46,479 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,480 | ₩45,936 | ₩45,480 | ₩45,826 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,567 | ₩45,601 | ₩45,306 | ₩45,534 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,690 | ₩44,991 | ₩44,690 | ₩44,951 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,688 | ₩44,688 | ₩44,502 | ₩44,633 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,690 | ₩44,931 | ₩44,666 | ₩44,822 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,462 | ₩44,876 | ₩44,435 | ₩44,680 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,792 | ₩44,085 | ₩43,752 | ₩43,886 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,417 | ₩43,557 | ₩43,343 | ₩43,557 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,881 | ₩42,981 | ₩42,827 | ₩42,921 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,782 | ₩42,613 | ₩41,782 | ₩42,591 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,264 | ₩42,264 | ₩41,837 | ₩42,063 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,626 | ₩42,749 | ₩42,613 | ₩42,669 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,452 | ₩42,720 | ₩42,237 | ₩42,673 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,661 | ₩41,999 | ₩41,632 | ₩41,999 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,487 | ₩41,487 | ₩41,340 | ₩41,370 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,566 | ₩41,700 | ₩41,527 | ₩41,543 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,366 | ₩41,393 | ₩41,192 | ₩41,232 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,704 | ₩41,750 | ₩41,675 | ₩41,750 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,514 | ₩41,581 | ₩41,443 | ₩41,543 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,420 | ₩41,715 | ₩41,380 | ₩41,685 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,380 | ₩41,380 | ₩41,326 | ₩41,340 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,938 | ₩41,112 | ₩40,938 | ₩41,025 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,683 | ₩40,978 | ₩40,546 | ₩40,595 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,455 | ₩40,603 | ₩40,428 | ₩40,603 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,509 | ₩40,509 | ₩40,134 | ₩40,227 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,912 | ₩40,912 | ₩40,643 | ₩40,717 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,407 | ₩41,407 | ₩40,943 | ₩41,027 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,011 | ₩41,420 | ₩41,011 | ₩41,294 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,281 | ₩40,643 | ₩40,120 | ₩40,643 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,268 | ₩40,361 | ₩40,268 | ₩40,274 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,332 | ₩40,332 | ₩40,093 | ₩40,093 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,011 | ₩41,011 | ₩40,696 | ₩40,703 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,603 | ₩40,804 | ₩40,536 | ₩40,737 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,572 | ₩40,683 | ₩40,572 | ₩40,636 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,482 | ₩40,482 | ₩40,000 | ₩40,088 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,536 | ₩40,658 | ₩40,536 | ₩40,556 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,201 | ₩40,482 | ₩40,190 | ₩40,376 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,758 | ₩40,093 | ₩39,678 | ₩39,926 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,887 | ₩39,651 | ₩38,887 | ₩39,343 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,568 | ₩39,062 | ₩38,568 | ₩39,062 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,331 | ₩38,807 | ₩38,325 | ₩38,539 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,423 | ₩39,423 | ₩38,499 | ₩38,505 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,090 | ₩39,182 | ₩38,995 | ₩39,123 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,929 | ₩39,343 | ₩38,861 | ₩39,343 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,618 | ₩39,705 | ₩39,155 | ₩39,159 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,477 | ₩39,879 | ₩39,477 | ₩39,800 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,214 | ₩40,214 | ₩39,653 | ₩39,653 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩39,998 | ₩40,355 | ₩39,998 | ₩40,272 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,651 | ₩39,921 | ₩39,651 | ₩39,906 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,229 | ₩39,691 | ₩39,229 | ₩39,630 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,619 | ₩38,871 | ₩38,619 | ₩38,871 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,606 | ₩38,713 | ₩38,418 | ₩38,445 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,512 | ₩38,686 | ₩38,512 | ₩38,551 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,016 | ₩38,231 | ₩38,003 | ₩38,069 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,539 | ₩38,780 | ₩38,539 | ₩38,769 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,035 | ₩39,035 | ₩38,814 | ₩38,901 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,021 | ₩39,155 | ₩38,934 | ₩38,934 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,414 | ₩39,544 | ₩39,169 | ₩39,264 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,048 | ₩39,383 | ₩39,048 | ₩39,371 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,410 | ₩39,410 | ₩38,934 | ₩38,954 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,356 | ₩39,397 | ₩39,236 | ₩39,236 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,330 | ₩39,504 | ₩39,142 | ₩39,370 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,472 | ₩38,866 | ₩38,459 | ₩38,866 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,753 | ₩38,807 | ₩38,579 | ₩38,579 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,665 | ₩39,931 | ₩39,665 | ₩39,791 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,196 | ₩39,316 | ₩39,196 | ₩39,245 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,866 | ₩39,866 | ₩39,477 | ₩39,584 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,678 | ₩39,678 | ₩39,330 | ₩39,531 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,378 | ₩39,008 | ₩38,378 | ₩38,867 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,875 | ₩39,048 | ₩38,875 | ₩39,048 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,834 | ₩38,901 | ₩38,053 | ₩38,053 | -2.01% | 8.2천 |
|---|