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 | ₩49,665 | ₩50,128 | ₩49,665 | ₩49,695 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,289 | ₩49,705 | ₩49,289 | ₩49,625 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,914 | ₩48,914 | ₩48,659 | ₩48,770 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,061 | ₩49,745 | ₩48,914 | ₩49,504 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,619 | ₩49,330 | ₩48,404 | ₩49,135 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,564 | ₩48,874 | ₩48,391 | ₩48,847 | +0.58% | 1만 |
| 2026.10.01 | ₩48,245 | ₩48,270 | ₩48,096 | ₩48,251 | +0.01% | 8천 |
| 2026.09.30 | ₩48,840 | ₩48,874 | ₩48,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,422 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,619 | ₩48,820 | ₩48,525 | ₩48,703 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,437 | ₩49,705 | ₩49,303 | ₩49,375 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,625 | ₩49,893 | ₩49,585 | ₩49,846 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,136 | ₩50,235 | ₩50,014 | ₩50,074 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,161 | ₩50,926 | ₩50,121 | ₩50,255 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,814 | ₩50,564 | ₩49,814 | ₩50,550 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,859 | ₩50,859 | ₩50,201 | ₩50,269 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩51,020 | ₩51,020 | ₩50,671 | ₩50,801 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,985 | ₩51,395 | ₩50,985 | ₩51,339 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,342 | ₩51,342 | ₩50,318 | ₩50,643 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,368 | ₩51,677 | ₩51,100 | ₩51,616 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,610 | ₩51,670 | ₩51,088 | ₩51,123 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,878 | ₩51,958 | ₩51,784 | ₩51,903 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩52,039 | ₩52,508 | ₩51,779 | ₩51,802 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,649 | ₩52,803 | ₩52,482 | ₩52,710 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,797 | ₩52,870 | ₩52,491 | ₩52,589 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,824 | ₩52,026 | ₩51,824 | ₩51,918 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,086 | ₩52,535 | ₩52,086 | ₩52,245 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,958 | ₩52,186 | ₩51,946 | ₩52,177 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,690 | ₩51,851 | ₩51,690 | ₩51,753 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,435 | ₩51,516 | ₩51,261 | ₩51,281 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,657 | ₩51,657 | ₩50,979 | ₩51,087 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,456 | ₩51,663 | ₩51,274 | ₩51,502 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,543 | ₩52,180 | ₩51,543 | ₩51,968 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,489 | ₩51,891 | ₩51,469 | ₩51,850 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩52,039 | ₩52,039 | ₩51,596 | ₩51,753 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,891 | ₩52,066 | ₩51,811 | ₩52,024 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩51,033 | ₩51,462 | ₩51,033 | ₩51,219 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,403 | ₩51,000 | ₩50,403 | ₩50,704 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,839 | ₩49,866 | ₩49,652 | ₩49,727 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,652 | ₩49,973 | ₩49,464 | ₩49,936 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,670 | ₩49,727 | ₩49,450 | ₩49,515 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,088 | ₩49,477 | ₩48,914 | ₩49,115 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,477 | ₩49,484 | ₩49,424 | ₩49,448 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,477 | ₩49,625 | ₩49,323 | ₩49,585 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩49,008 | ₩49,370 | ₩48,914 | ₩49,367 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,432 | ₩48,740 | ₩48,432 | ₩48,618 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,124 | ₩48,243 | ₩46,124 | ₩48,194 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,257 | ₩48,404 | ₩48,002 | ₩48,002 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,680 | ₩48,163 | ₩47,680 | ₩47,868 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,050 | ₩47,640 | ₩47,050 | ₩47,561 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,439 | ₩47,975 | ₩47,372 | ₩47,881 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,707 | ₩48,237 | ₩47,707 | ₩48,214 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,258 | ₩47,573 | ₩46,875 | ₩47,138 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,164 | ₩47,237 | ₩46,902 | ₩47,068 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,345 | ₩47,385 | ₩47,117 | ₩47,271 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,754 | ₩47,828 | ₩47,680 | ₩47,715 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,848 | ₩47,848 | ₩47,667 | ₩47,673 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,673 | ₩47,801 | ₩47,559 | ₩47,596 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,299 | ₩46,835 | ₩46,299 | ₩46,797 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,258 | ₩46,258 | ₩45,947 | ₩46,071 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,970 | ₩46,138 | ₩45,970 | ₩46,088 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,977 | ₩45,977 | ₩45,641 | ₩45,682 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,111 | ₩46,191 | ₩45,729 | ₩46,175 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,458 | ₩46,460 | ₩46,211 | ₩46,317 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,775 | ₩45,963 | ₩45,775 | ₩45,836 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,145 | ₩45,601 | ₩45,145 | ₩45,572 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,279 | ₩45,454 | ₩45,279 | ₩45,318 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,293 | ₩45,293 | ₩44,944 | ₩45,234 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,480 | ₩45,480 | ₩44,984 | ₩45,252 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,400 | ₩45,400 | ₩45,038 | ₩45,297 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,743 | ₩45,480 | ₩44,703 | ₩45,101 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,542 | ₩44,703 | ₩44,340 | ₩44,365 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩45,011 | ₩45,011 | ₩44,662 | ₩44,790 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,743 | ₩45,011 | ₩44,743 | ₩44,855 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,293 | ₩45,594 | ₩45,226 | ₩45,346 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,319 | ₩45,400 | ₩45,192 | ₩45,313 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩45,018 | ₩45,159 | ₩44,830 | ₩45,000 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩46,004 | ₩46,178 | ₩45,789 | ₩45,816 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,620 | ₩46,688 | ₩46,486 | ₩46,627 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,185 | ₩47,185 | ₩46,513 | ₩46,700 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,290 | ₩48,458 | ₩47,465 | ₩47,465 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,512 | ₩48,673 | ₩48,364 | ₩48,385 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,807 | ₩48,807 | ₩48,364 | ₩48,364 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,498 | ₩48,953 | ₩48,498 | ₩48,816 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,948 | ₩48,243 | ₩47,854 | ₩48,235 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩48,015 | ₩48,015 | ₩47,449 | ₩47,449 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,096 | ₩48,129 | ₩47,291 | ₩47,789 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,820 | ₩48,820 | ₩48,243 | ₩48,314 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,163 | ₩49,289 | ₩48,243 | ₩48,280 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,067 | ₩50,443 | ₩50,067 | ₩50,322 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,389 | ₩50,711 | ₩50,269 | ₩50,282 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,839 | ₩50,658 | ₩49,705 | ₩50,564 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,464 | ₩49,772 | ₩49,135 | ₩49,732 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,544 | ₩49,571 | ₩49,249 | ₩49,405 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,048 | ₩49,732 | ₩49,035 | ₩49,550 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,088 | ₩49,678 | ₩49,088 | ₩49,397 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,973 | ₩49,987 | ₩49,692 | ₩49,786 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,665 | ₩49,665 | ₩49,316 | ₩49,442 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,343 | ₩49,947 | ₩49,330 | ₩49,731 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,611 | ₩49,880 | ₩49,511 | ₩49,571 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,531 | ₩49,531 | ₩49,102 | ₩49,289 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,853 | ₩49,947 | ₩49,585 | ₩49,894 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,652 | ₩49,712 | ₩49,424 | ₩49,585 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,497 | ₩50,497 | ₩50,067 | ₩50,136 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,416 | ₩50,577 | ₩50,380 | ₩50,539 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,799 | ₩50,537 | ₩49,611 | ₩50,506 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,215 | ₩50,403 | ₩50,215 | ₩50,348 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,236 | ₩49,598 | ₩49,236 | ₩49,465 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,623 | ₩49,786 | ₩49,209 | ₩49,209 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩50,041 | ₩50,106 | ₩49,839 | ₩50,106 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,611 | ₩50,180 | ₩49,611 | ₩50,121 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,437 | ₩49,705 | ₩49,437 | ₩49,590 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,973 | ₩49,973 | ₩49,607 | ₩49,607 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,544 | ₩50,073 | ₩49,544 | ₩50,073 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,163 | ₩49,324 | ₩49,163 | ₩49,229 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,508 | ₩49,638 | ₩49,263 | ₩49,421 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,719 | ₩49,813 | ₩49,424 | ₩49,635 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,517 | ₩49,725 | ₩49,517 | ₩49,724 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,625 | ₩50,054 | ₩49,611 | ₩49,788 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,081 | ₩50,403 | ₩50,041 | ₩50,077 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,893 | ₩49,893 | ₩49,491 | ₩49,519 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,906 | ₩51,140 | ₩49,862 | ₩49,901 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,571 | ₩50,027 | ₩49,544 | ₩50,014 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,195 | ₩50,671 | ₩50,195 | ₩50,577 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,242 | ₩50,590 | ₩50,175 | ₩50,181 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,845 | ₩50,845 | ₩50,476 | ₩50,641 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,859 | ₩50,926 | ₩50,792 | ₩50,911 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,751 | ₩50,886 | ₩50,731 | ₩50,820 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,114 | ₩51,114 | ₩50,644 | ₩50,644 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,175 | ₩50,698 | ₩50,175 | ₩50,698 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,577 | ₩51,194 | ₩50,349 | ₩50,680 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,604 | ₩50,683 | ₩50,181 | ₩50,658 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,201 | ₩50,617 | ₩50,201 | ₩50,617 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,711 | ₩51,999 | ₩50,041 | ₩50,590 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,893 | ₩50,483 | ₩49,772 | ₩50,403 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,786 | ₩49,786 | ₩48,874 | ₩49,019 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,498 | ₩49,410 | ₩48,498 | ₩49,410 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,632 | ₩49,249 | ₩48,619 | ₩48,699 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,699 | ₩48,981 | ₩48,699 | ₩48,827 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,644 | ₩48,538 | ₩47,600 | ₩48,270 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,969 | ₩47,841 | ₩46,969 | ₩47,586 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,720 | ₩47,787 | ₩46,741 | ₩46,901 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,760 | ₩48,176 | ₩47,605 | ₩47,895 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,887 | ₩49,021 | ₩48,652 | ₩48,686 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,954 | ₩50,282 | ₩48,954 | ₩49,370 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,592 | ₩49,122 | ₩48,592 | ₩48,833 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,330 | ₩49,343 | ₩48,498 | ₩48,604 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,330 | ₩49,759 | ₩49,129 | ₩49,410 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,458 | ₩49,236 | ₩48,458 | ₩49,209 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩49,021 | ₩49,222 | ₩48,686 | ₩48,729 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,881 | ₩48,901 | ₩47,626 | ₩48,833 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,257 | ₩48,619 | ₩48,257 | ₩48,418 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,927 | ₩48,927 | ₩47,982 | ₩48,552 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,249 | ₩49,491 | ₩48,929 | ₩49,316 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,652 | ₩49,652 | ₩48,400 | ₩49,383 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,073 | ₩51,476 | ₩50,570 | ₩51,194 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,443 | ₩51,140 | ₩50,148 | ₩50,953 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,705 | ₩50,222 | ₩49,564 | ₩50,222 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,403 | ₩50,403 | ₩49,806 | ₩50,054 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,658 | ₩50,322 | ₩49,658 | ₩50,322 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,719 | ₩49,772 | ₩49,142 | ₩49,571 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,276 | ₩49,531 | ₩48,985 | ₩49,531 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩49,035 | ₩49,772 | ₩49,035 | ₩49,772 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,592 | ₩49,289 | ₩48,592 | ₩49,236 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,284 | ₩48,431 | ₩47,720 | ₩48,270 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩48,015 | ₩49,048 | ₩48,015 | ₩48,847 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,625 | ₩49,625 | ₩48,109 | ₩48,109 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,585 | ₩49,625 | ₩48,921 | ₩49,572 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,297 | ₩49,249 | ₩48,243 | ₩48,654 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,747 | ₩48,512 | ₩47,657 | ₩48,506 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,969 | ₩47,264 | ₩46,922 | ₩47,262 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,889 | ₩46,942 | ₩45,986 | ₩45,986 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,952 | ₩47,952 | ₩47,063 | ₩47,436 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩47,024 | ₩47,519 | ₩46,848 | ₩47,451 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,534 | ₩46,138 | ₩45,534 | ₩45,963 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,956 | ₩46,969 | ₩45,628 | ₩46,058 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,994 | ₩48,994 | ₩47,385 | ₩47,876 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,881 | ₩47,908 | ₩47,345 | ₩47,903 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,909 | ₩47,354 | ₩46,807 | ₩47,354 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,050 | ₩47,209 | ₩46,748 | ₩46,749 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,230 | ₩46,540 | ₩46,205 | ₩46,520 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,521 | ₩45,977 | ₩45,521 | ₩45,867 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,608 | ₩45,641 | ₩45,346 | ₩45,574 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,729 | ₩45,031 | ₩44,729 | ₩44,991 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,728 | ₩44,728 | ₩44,542 | ₩44,673 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,729 | ₩44,971 | ₩44,705 | ₩44,862 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,501 | ₩44,916 | ₩44,475 | ₩44,720 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,831 | ₩44,124 | ₩43,791 | ₩43,925 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,455 | ₩43,596 | ₩43,381 | ₩43,596 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,919 | ₩43,019 | ₩42,865 | ₩42,959 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,819 | ₩42,650 | ₩41,819 | ₩42,629 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,302 | ₩42,302 | ₩41,874 | ₩42,101 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,664 | ₩42,787 | ₩42,650 | ₩42,707 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,490 | ₩42,758 | ₩42,275 | ₩42,711 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,698 | ₩42,036 | ₩41,669 | ₩42,036 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,524 | ₩41,524 | ₩41,376 | ₩41,407 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,603 | ₩41,737 | ₩41,564 | ₩41,580 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,403 | ₩41,430 | ₩41,229 | ₩41,269 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,741 | ₩41,787 | ₩41,712 | ₩41,787 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,551 | ₩41,618 | ₩41,480 | ₩41,580 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,457 | ₩41,752 | ₩41,417 | ₩41,722 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,417 | ₩41,417 | ₩41,363 | ₩41,376 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,974 | ₩41,148 | ₩40,974 | ₩41,061 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,719 | ₩41,014 | ₩40,582 | ₩40,631 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,491 | ₩40,639 | ₩40,464 | ₩40,639 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,545 | ₩40,545 | ₩40,169 | ₩40,263 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,948 | ₩40,948 | ₩40,679 | ₩40,753 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,443 | ₩41,443 | ₩40,979 | ₩41,064 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,048 | ₩41,457 | ₩41,048 | ₩41,331 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,317 | ₩40,679 | ₩40,156 | ₩40,679 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,303 | ₩40,397 | ₩40,303 | ₩40,310 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,368 | ₩40,368 | ₩40,129 | ₩40,129 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,048 | ₩41,048 | ₩40,733 | ₩40,739 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,639 | ₩40,840 | ₩40,572 | ₩40,773 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,608 | ₩40,719 | ₩40,608 | ₩40,672 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,518 | ₩40,518 | ₩40,035 | ₩40,124 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,572 | ₩40,694 | ₩40,572 | ₩40,592 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,236 | ₩40,518 | ₩40,226 | ₩40,412 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,794 | ₩40,129 | ₩39,713 | ₩39,961 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,922 | ₩39,686 | ₩38,922 | ₩39,378 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,603 | ₩39,096 | ₩38,603 | ₩39,096 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,365 | ₩38,841 | ₩38,359 | ₩38,573 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,458 | ₩39,458 | ₩38,533 | ₩38,540 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,124 | ₩39,217 | ₩39,029 | ₩39,158 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,963 | ₩39,378 | ₩38,895 | ₩39,378 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,653 | ₩39,740 | ₩39,190 | ₩39,194 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,512 | ₩39,914 | ₩39,512 | ₩39,835 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,250 | ₩40,250 | ₩39,688 | ₩39,688 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩40,034 | ₩40,391 | ₩40,034 | ₩40,307 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,686 | ₩39,956 | ₩39,686 | ₩39,941 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,264 | ₩39,727 | ₩39,264 | ₩39,665 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,654 | ₩38,906 | ₩38,654 | ₩38,906 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,640 | ₩38,748 | ₩38,452 | ₩38,479 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,546 | ₩38,721 | ₩38,546 | ₩38,585 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,050 | ₩38,265 | ₩38,037 | ₩38,102 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,573 | ₩38,815 | ₩38,573 | ₩38,804 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,069 | ₩39,069 | ₩38,848 | ₩38,935 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,056 | ₩39,190 | ₩38,969 | ₩38,969 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,449 | ₩39,579 | ₩39,204 | ₩39,299 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,083 | ₩39,418 | ₩39,083 | ₩39,406 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,445 | ₩39,445 | ₩38,969 | ₩38,989 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,391 | ₩39,432 | ₩39,271 | ₩39,271 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,365 | ₩39,539 | ₩39,177 | ₩39,405 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,506 | ₩38,900 | ₩38,493 | ₩38,900 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,788 | ₩38,841 | ₩38,613 | ₩38,613 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,700 | ₩39,967 | ₩39,700 | ₩39,826 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,230 | ₩39,351 | ₩39,230 | ₩39,280 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,901 | ₩39,901 | ₩39,512 | ₩39,619 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,713 | ₩39,713 | ₩39,365 | ₩39,566 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,412 | ₩39,043 | ₩38,412 | ₩38,902 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,910 | ₩39,083 | ₩38,910 | ₩39,083 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,868 | ₩38,935 | ₩38,086 | ₩38,086 | -2.01% | 8.2천 |
|---|