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 | ₩49,525 | ₩49,986 | ₩49,525 | ₩49,554 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,151 | ₩49,565 | ₩49,151 | ₩49,485 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,776 | ₩48,776 | ₩48,522 | ₩48,633 | -0.29% | 9.8천 |
| 2026.10.06 | ₩48,923 | ₩49,605 | ₩48,776 | ₩49,365 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,482 | ₩49,191 | ₩48,268 | ₩48,997 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,427 | ₩48,736 | ₩48,254 | ₩48,709 | +0.58% | 1만 |
| 2026.10.01 | ₩48,109 | ₩48,134 | ₩47,960 | ₩48,115 | +0.01% | 8천 |
| 2026.09.30 | ₩48,703 | ₩48,736 | ₩48,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,285 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,482 | ₩48,682 | ₩48,388 | ₩48,566 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,298 | ₩49,565 | ₩49,164 | ₩49,236 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,485 | ₩49,752 | ₩49,445 | ₩49,706 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩49,994 | ₩50,093 | ₩49,873 | ₩49,933 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,020 | ₩50,782 | ₩49,980 | ₩50,114 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,673 | ₩50,421 | ₩49,673 | ₩50,408 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,715 | ₩50,715 | ₩50,060 | ₩50,127 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩50,876 | ₩50,876 | ₩50,528 | ₩50,658 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,841 | ₩51,250 | ₩50,841 | ₩51,194 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,197 | ₩51,197 | ₩50,176 | ₩50,500 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,224 | ₩51,531 | ₩50,956 | ₩51,471 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,464 | ₩51,524 | ₩50,944 | ₩50,979 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,732 | ₩51,812 | ₩51,638 | ₩51,757 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩51,892 | ₩52,360 | ₩51,633 | ₩51,656 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,501 | ₩52,655 | ₩52,334 | ₩52,561 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,648 | ₩52,721 | ₩52,343 | ₩52,441 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,678 | ₩51,879 | ₩51,678 | ₩51,772 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩51,939 | ₩52,387 | ₩51,939 | ₩52,098 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,812 | ₩52,039 | ₩51,800 | ₩52,030 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,545 | ₩51,705 | ₩51,545 | ₩51,607 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,290 | ₩51,371 | ₩51,117 | ₩51,137 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,511 | ₩51,511 | ₩50,836 | ₩50,943 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,311 | ₩51,518 | ₩51,130 | ₩51,357 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,397 | ₩52,033 | ₩51,397 | ₩51,821 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,344 | ₩51,745 | ₩51,324 | ₩51,704 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩51,892 | ₩51,892 | ₩51,451 | ₩51,607 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,745 | ₩51,919 | ₩51,665 | ₩51,878 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩50,889 | ₩51,317 | ₩50,889 | ₩51,075 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,261 | ₩50,856 | ₩50,261 | ₩50,562 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,699 | ₩49,726 | ₩49,512 | ₩49,587 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,512 | ₩49,833 | ₩49,324 | ₩49,795 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,530 | ₩49,587 | ₩49,311 | ₩49,375 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩48,950 | ₩49,338 | ₩48,776 | ₩48,977 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,338 | ₩49,344 | ₩49,284 | ₩49,308 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,338 | ₩49,485 | ₩49,184 | ₩49,445 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩48,870 | ₩49,231 | ₩48,776 | ₩49,228 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,296 | ₩48,602 | ₩48,296 | ₩48,481 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩45,994 | ₩48,107 | ₩45,994 | ₩48,058 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,121 | ₩48,268 | ₩47,867 | ₩47,867 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,546 | ₩48,027 | ₩47,546 | ₩47,733 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩46,917 | ₩47,506 | ₩46,917 | ₩47,427 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,305 | ₩47,840 | ₩47,238 | ₩47,746 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,572 | ₩48,101 | ₩47,572 | ₩48,078 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,124 | ₩47,439 | ₩46,743 | ₩47,005 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,031 | ₩47,104 | ₩46,770 | ₩46,936 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,211 | ₩47,251 | ₩46,984 | ₩47,138 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,619 | ₩47,693 | ₩47,546 | ₩47,580 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,713 | ₩47,713 | ₩47,532 | ₩47,539 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,539 | ₩47,666 | ₩47,425 | ₩47,461 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,168 | ₩46,703 | ₩46,168 | ₩46,666 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,128 | ₩46,128 | ₩45,818 | ₩45,941 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,840 | ₩46,008 | ₩45,840 | ₩45,958 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,847 | ₩45,847 | ₩45,513 | ₩45,553 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩45,981 | ₩46,061 | ₩45,600 | ₩46,045 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,327 | ₩46,329 | ₩46,081 | ₩46,187 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,646 | ₩45,834 | ₩45,646 | ₩45,707 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,018 | ₩45,473 | ₩45,018 | ₩45,443 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,152 | ₩45,326 | ₩45,152 | ₩45,190 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,165 | ₩45,165 | ₩44,817 | ₩45,106 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,352 | ₩45,352 | ₩44,857 | ₩45,125 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,272 | ₩45,272 | ₩44,911 | ₩45,169 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,617 | ₩45,352 | ₩44,577 | ₩44,974 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,416 | ₩44,577 | ₩44,215 | ₩44,240 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩44,884 | ₩44,884 | ₩44,536 | ₩44,663 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,617 | ₩44,884 | ₩44,617 | ₩44,729 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,165 | ₩45,466 | ₩45,098 | ₩45,219 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,192 | ₩45,272 | ₩45,065 | ₩45,185 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩44,891 | ₩45,031 | ₩44,704 | ₩44,873 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩45,874 | ₩46,048 | ₩45,660 | ₩45,687 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,489 | ₩46,556 | ₩46,355 | ₩46,496 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,052 | ₩47,052 | ₩46,382 | ₩46,568 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,154 | ₩48,321 | ₩47,332 | ₩47,332 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,375 | ₩48,535 | ₩48,228 | ₩48,249 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,669 | ₩48,669 | ₩48,228 | ₩48,228 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,361 | ₩48,815 | ₩48,361 | ₩48,678 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,813 | ₩48,107 | ₩47,720 | ₩48,099 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩47,880 | ₩47,880 | ₩47,316 | ₩47,316 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩47,960 | ₩47,994 | ₩47,158 | ₩47,654 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,682 | ₩48,682 | ₩48,107 | ₩48,178 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,025 | ₩49,151 | ₩48,107 | ₩48,143 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩49,926 | ₩50,301 | ₩49,926 | ₩50,180 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,247 | ₩50,568 | ₩50,127 | ₩50,140 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,699 | ₩50,515 | ₩49,565 | ₩50,421 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,324 | ₩49,632 | ₩48,997 | ₩49,592 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,405 | ₩49,431 | ₩49,110 | ₩49,266 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩48,910 | ₩49,592 | ₩48,896 | ₩49,410 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩48,950 | ₩49,538 | ₩48,950 | ₩49,258 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,833 | ₩49,846 | ₩49,552 | ₩49,645 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,525 | ₩49,525 | ₩49,177 | ₩49,303 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,204 | ₩49,806 | ₩49,191 | ₩49,591 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,472 | ₩49,739 | ₩49,371 | ₩49,431 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,391 | ₩49,391 | ₩48,963 | ₩49,151 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,712 | ₩49,806 | ₩49,445 | ₩49,754 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,512 | ₩49,572 | ₩49,284 | ₩49,445 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,354 | ₩50,354 | ₩49,926 | ₩49,994 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,274 | ₩50,434 | ₩50,238 | ₩50,397 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,659 | ₩50,394 | ₩49,472 | ₩50,364 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,073 | ₩50,261 | ₩50,073 | ₩50,206 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,097 | ₩49,458 | ₩49,097 | ₩49,326 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,484 | ₩49,645 | ₩49,070 | ₩49,070 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩49,900 | ₩49,965 | ₩49,699 | ₩49,965 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,472 | ₩50,039 | ₩49,472 | ₩49,980 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,298 | ₩49,565 | ₩49,298 | ₩49,450 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,833 | ₩49,833 | ₩49,468 | ₩49,468 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,405 | ₩49,932 | ₩49,405 | ₩49,932 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,025 | ₩49,185 | ₩49,025 | ₩49,090 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,369 | ₩49,498 | ₩49,124 | ₩49,282 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,579 | ₩49,672 | ₩49,284 | ₩49,496 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,378 | ₩49,585 | ₩49,378 | ₩49,584 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,485 | ₩49,913 | ₩49,472 | ₩49,648 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩49,940 | ₩50,261 | ₩49,900 | ₩49,936 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,752 | ₩49,752 | ₩49,351 | ₩49,379 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,766 | ₩50,996 | ₩49,722 | ₩49,760 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,431 | ₩49,886 | ₩49,405 | ₩49,873 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,053 | ₩50,528 | ₩50,053 | ₩50,434 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,100 | ₩50,448 | ₩50,033 | ₩50,040 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,702 | ₩50,702 | ₩50,334 | ₩50,499 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,715 | ₩50,782 | ₩50,648 | ₩50,768 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,608 | ₩50,742 | ₩50,588 | ₩50,677 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩50,969 | ₩50,969 | ₩50,501 | ₩50,501 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,033 | ₩50,555 | ₩50,033 | ₩50,555 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,434 | ₩51,050 | ₩50,207 | ₩50,537 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,461 | ₩50,540 | ₩50,040 | ₩50,515 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,060 | ₩50,475 | ₩50,060 | ₩50,475 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,568 | ₩51,852 | ₩49,900 | ₩50,448 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,752 | ₩50,341 | ₩49,632 | ₩50,261 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,645 | ₩49,645 | ₩48,736 | ₩48,880 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,361 | ₩49,271 | ₩48,361 | ₩49,271 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,495 | ₩49,110 | ₩48,482 | ₩48,562 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,562 | ₩48,843 | ₩48,562 | ₩48,689 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,510 | ₩48,402 | ₩47,465 | ₩48,134 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,837 | ₩47,706 | ₩46,837 | ₩47,452 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,586 | ₩47,653 | ₩46,609 | ₩46,769 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,626 | ₩48,040 | ₩47,471 | ₩47,760 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,749 | ₩48,883 | ₩48,515 | ₩48,549 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,816 | ₩50,140 | ₩48,816 | ₩49,231 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,455 | ₩48,983 | ₩48,455 | ₩48,696 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,191 | ₩49,204 | ₩48,361 | ₩48,467 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,191 | ₩49,619 | ₩48,990 | ₩49,271 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,321 | ₩49,097 | ₩48,321 | ₩49,070 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩48,883 | ₩49,084 | ₩48,549 | ₩48,592 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,746 | ₩48,763 | ₩47,492 | ₩48,696 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,121 | ₩48,482 | ₩48,121 | ₩48,281 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,789 | ₩48,789 | ₩47,847 | ₩48,415 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,110 | ₩49,351 | ₩48,791 | ₩49,177 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,512 | ₩49,512 | ₩48,264 | ₩49,244 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩50,929 | ₩51,331 | ₩50,428 | ₩51,050 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,301 | ₩50,996 | ₩50,007 | ₩50,809 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,565 | ₩50,080 | ₩49,425 | ₩50,080 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,261 | ₩50,261 | ₩49,665 | ₩49,913 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,518 | ₩50,180 | ₩49,518 | ₩50,180 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,579 | ₩49,632 | ₩49,003 | ₩49,431 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,137 | ₩49,391 | ₩48,847 | ₩49,391 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩48,896 | ₩49,632 | ₩48,896 | ₩49,632 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,455 | ₩49,151 | ₩48,455 | ₩49,097 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,147 | ₩48,295 | ₩47,586 | ₩48,134 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩47,880 | ₩48,910 | ₩47,880 | ₩48,709 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,485 | ₩49,485 | ₩47,974 | ₩47,974 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,445 | ₩49,485 | ₩48,783 | ₩49,433 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,161 | ₩49,110 | ₩48,107 | ₩48,517 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,613 | ₩48,375 | ₩47,523 | ₩48,369 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,837 | ₩47,131 | ₩46,790 | ₩47,128 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,757 | ₩46,810 | ₩45,856 | ₩45,856 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,817 | ₩47,817 | ₩46,930 | ₩47,302 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩46,892 | ₩47,385 | ₩46,716 | ₩47,317 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,406 | ₩46,008 | ₩45,406 | ₩45,834 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,823 | ₩46,837 | ₩45,499 | ₩45,929 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,856 | ₩48,856 | ₩47,251 | ₩47,741 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,746 | ₩47,773 | ₩47,211 | ₩47,768 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,777 | ₩47,221 | ₩46,675 | ₩47,221 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩46,917 | ₩47,076 | ₩46,616 | ₩46,617 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,100 | ₩46,409 | ₩46,074 | ₩46,389 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,392 | ₩45,847 | ₩45,392 | ₩45,737 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,479 | ₩45,513 | ₩45,219 | ₩45,446 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,603 | ₩44,904 | ₩44,603 | ₩44,864 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,602 | ₩44,602 | ₩44,416 | ₩44,547 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,603 | ₩44,844 | ₩44,579 | ₩44,736 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,376 | ₩44,789 | ₩44,349 | ₩44,594 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,707 | ₩44,000 | ₩43,667 | ₩43,801 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,333 | ₩43,473 | ₩43,259 | ₩43,473 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,798 | ₩42,898 | ₩42,744 | ₩42,838 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,701 | ₩42,530 | ₩41,701 | ₩42,509 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,183 | ₩42,183 | ₩41,756 | ₩41,982 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,544 | ₩42,667 | ₩42,530 | ₩42,586 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,370 | ₩42,637 | ₩42,156 | ₩42,590 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,581 | ₩41,918 | ₩41,551 | ₩41,918 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,407 | ₩41,407 | ₩41,260 | ₩41,290 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,486 | ₩41,619 | ₩41,447 | ₩41,463 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,286 | ₩41,313 | ₩41,113 | ₩41,153 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,623 | ₩41,669 | ₩41,594 | ₩41,669 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,434 | ₩41,500 | ₩41,363 | ₩41,463 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,340 | ₩41,634 | ₩41,300 | ₩41,605 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,300 | ₩41,300 | ₩41,246 | ₩41,260 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,858 | ₩41,032 | ₩40,858 | ₩40,945 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,604 | ₩40,899 | ₩40,468 | ₩40,516 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,377 | ₩40,524 | ₩40,350 | ₩40,524 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,431 | ₩40,431 | ₩40,056 | ₩40,150 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,833 | ₩40,833 | ₩40,564 | ₩40,638 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,327 | ₩41,327 | ₩40,864 | ₩40,948 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩40,932 | ₩41,340 | ₩40,932 | ₩41,214 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,203 | ₩40,564 | ₩40,043 | ₩40,564 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,190 | ₩40,283 | ₩40,190 | ₩40,196 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,254 | ₩40,254 | ₩40,016 | ₩40,016 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩40,932 | ₩40,932 | ₩40,618 | ₩40,624 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,524 | ₩40,725 | ₩40,457 | ₩40,658 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,493 | ₩40,604 | ₩40,493 | ₩40,558 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,404 | ₩40,404 | ₩39,922 | ₩40,011 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,457 | ₩40,579 | ₩40,457 | ₩40,477 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,123 | ₩40,404 | ₩40,112 | ₩40,298 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,682 | ₩40,016 | ₩39,601 | ₩39,849 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,812 | ₩39,575 | ₩38,812 | ₩39,267 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,494 | ₩38,986 | ₩38,494 | ₩38,986 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,257 | ₩38,732 | ₩38,250 | ₩38,464 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,347 | ₩39,347 | ₩38,424 | ₩38,431 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,014 | ₩39,106 | ₩38,919 | ₩39,048 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,854 | ₩39,267 | ₩38,785 | ₩39,267 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,541 | ₩39,628 | ₩39,080 | ₩39,084 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,401 | ₩39,802 | ₩39,401 | ₩39,723 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,136 | ₩40,136 | ₩39,576 | ₩39,576 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩39,921 | ₩40,277 | ₩39,921 | ₩40,194 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,575 | ₩39,843 | ₩39,575 | ₩39,829 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,153 | ₩39,615 | ₩39,153 | ₩39,553 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,545 | ₩38,796 | ₩38,545 | ₩38,796 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,531 | ₩38,638 | ₩38,344 | ₩38,371 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,438 | ₩38,612 | ₩38,438 | ₩38,477 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩37,943 | ₩38,157 | ₩37,930 | ₩37,995 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,464 | ₩38,705 | ₩38,464 | ₩38,695 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩38,959 | ₩38,959 | ₩38,739 | ₩38,826 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩38,946 | ₩39,080 | ₩38,859 | ₩38,859 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,338 | ₩39,468 | ₩39,093 | ₩39,188 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩38,973 | ₩39,307 | ₩38,973 | ₩39,295 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,334 | ₩39,334 | ₩38,859 | ₩38,879 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,280 | ₩39,320 | ₩39,160 | ₩39,160 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,254 | ₩39,427 | ₩39,066 | ₩39,294 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,398 | ₩38,791 | ₩38,384 | ₩38,791 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,678 | ₩38,732 | ₩38,505 | ₩38,505 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,588 | ₩39,854 | ₩39,588 | ₩39,714 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,120 | ₩39,240 | ₩39,120 | ₩39,169 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,789 | ₩39,789 | ₩39,401 | ₩39,508 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,601 | ₩39,601 | ₩39,254 | ₩39,454 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,304 | ₩38,933 | ₩38,304 | ₩38,792 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,800 | ₩38,973 | ₩38,800 | ₩38,973 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,759 | ₩38,826 | ₩37,979 | ₩37,979 | -2.01% | 8.2천 |
|---|