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 | ₩49,661 | ₩50,124 | ₩49,661 | ₩49,690 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,285 | ₩49,701 | ₩49,285 | ₩49,621 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,910 | ₩48,910 | ₩48,655 | ₩48,766 | -0.29% | 9.8천 |
| 2026.10.06 | ₩49,057 | ₩49,741 | ₩48,910 | ₩49,500 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,615 | ₩49,326 | ₩48,400 | ₩49,131 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,560 | ₩48,870 | ₩48,387 | ₩48,843 | +0.58% | 1만 |
| 2026.10.01 | ₩48,241 | ₩48,266 | ₩48,092 | ₩48,247 | +0.01% | 8천 |
| 2026.09.30 | ₩48,836 | ₩48,870 | ₩48,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,418 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,615 | ₩48,816 | ₩48,521 | ₩48,699 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,433 | ₩49,701 | ₩49,299 | ₩49,371 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,621 | ₩49,889 | ₩49,580 | ₩49,842 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,132 | ₩50,231 | ₩50,010 | ₩50,070 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,157 | ₩50,922 | ₩50,117 | ₩50,251 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,810 | ₩50,559 | ₩49,810 | ₩50,546 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,855 | ₩50,855 | ₩50,197 | ₩50,264 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩51,015 | ₩51,015 | ₩50,667 | ₩50,797 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,981 | ₩51,391 | ₩50,981 | ₩51,335 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,337 | ₩51,337 | ₩50,314 | ₩50,639 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,364 | ₩51,673 | ₩51,096 | ₩51,612 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,606 | ₩51,666 | ₩51,084 | ₩51,119 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,874 | ₩51,954 | ₩51,780 | ₩51,899 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩52,035 | ₩52,504 | ₩51,775 | ₩51,797 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,645 | ₩52,799 | ₩52,477 | ₩52,705 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,792 | ₩52,866 | ₩52,487 | ₩52,585 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,820 | ₩52,021 | ₩51,820 | ₩51,914 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,082 | ₩52,531 | ₩52,082 | ₩52,241 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,954 | ₩52,182 | ₩51,942 | ₩52,173 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,686 | ₩51,847 | ₩51,686 | ₩51,749 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,431 | ₩51,512 | ₩51,257 | ₩51,277 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,652 | ₩51,652 | ₩50,975 | ₩51,082 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,451 | ₩51,659 | ₩51,270 | ₩51,498 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,538 | ₩52,175 | ₩51,538 | ₩51,964 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,485 | ₩51,887 | ₩51,465 | ₩51,846 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩52,035 | ₩52,035 | ₩51,592 | ₩51,749 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,887 | ₩52,062 | ₩51,807 | ₩52,020 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩51,029 | ₩51,458 | ₩51,029 | ₩51,215 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,399 | ₩50,995 | ₩50,399 | ₩50,700 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,835 | ₩49,862 | ₩49,648 | ₩49,723 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,648 | ₩49,969 | ₩49,460 | ₩49,932 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,666 | ₩49,723 | ₩49,446 | ₩49,511 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,084 | ₩49,473 | ₩48,910 | ₩49,111 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,473 | ₩49,480 | ₩49,420 | ₩49,444 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,473 | ₩49,621 | ₩49,319 | ₩49,580 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩49,004 | ₩49,366 | ₩48,910 | ₩49,363 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,428 | ₩48,736 | ₩48,428 | ₩48,614 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,120 | ₩48,239 | ₩46,120 | ₩48,190 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,253 | ₩48,400 | ₩47,998 | ₩47,998 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,676 | ₩48,159 | ₩47,676 | ₩47,864 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩47,046 | ₩47,636 | ₩47,046 | ₩47,557 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,435 | ₩47,971 | ₩47,368 | ₩47,877 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,703 | ₩48,233 | ₩47,703 | ₩48,210 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,254 | ₩47,569 | ₩46,871 | ₩47,134 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,160 | ₩47,234 | ₩46,898 | ₩47,065 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,341 | ₩47,381 | ₩47,113 | ₩47,267 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,750 | ₩47,824 | ₩47,676 | ₩47,711 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,844 | ₩47,844 | ₩47,663 | ₩47,669 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,669 | ₩47,797 | ₩47,555 | ₩47,592 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,295 | ₩46,831 | ₩46,295 | ₩46,794 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,255 | ₩46,255 | ₩45,943 | ₩46,067 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,966 | ₩46,134 | ₩45,966 | ₩46,084 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,973 | ₩45,973 | ₩45,638 | ₩45,678 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,107 | ₩46,187 | ₩45,725 | ₩46,171 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,454 | ₩46,456 | ₩46,208 | ₩46,314 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,772 | ₩45,959 | ₩45,772 | ₩45,832 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,141 | ₩45,597 | ₩45,141 | ₩45,568 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,276 | ₩45,450 | ₩45,276 | ₩45,314 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,289 | ₩45,289 | ₩44,940 | ₩45,230 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,477 | ₩45,477 | ₩44,980 | ₩45,249 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,396 | ₩45,396 | ₩45,034 | ₩45,293 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,739 | ₩45,477 | ₩44,699 | ₩45,097 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,538 | ₩44,699 | ₩44,337 | ₩44,361 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩45,007 | ₩45,007 | ₩44,659 | ₩44,786 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,739 | ₩45,007 | ₩44,739 | ₩44,852 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,289 | ₩45,591 | ₩45,222 | ₩45,343 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,316 | ₩45,396 | ₩45,188 | ₩45,309 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩45,014 | ₩45,155 | ₩44,826 | ₩44,997 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩46,000 | ₩46,174 | ₩45,785 | ₩45,812 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,617 | ₩46,684 | ₩46,483 | ₩46,623 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,181 | ₩47,181 | ₩46,509 | ₩46,696 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,286 | ₩48,454 | ₩47,462 | ₩47,462 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,508 | ₩48,669 | ₩48,360 | ₩48,382 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,803 | ₩48,803 | ₩48,360 | ₩48,360 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,494 | ₩48,949 | ₩48,494 | ₩48,812 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,944 | ₩48,239 | ₩47,850 | ₩48,231 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩48,011 | ₩48,011 | ₩47,445 | ₩47,445 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,092 | ₩48,125 | ₩47,287 | ₩47,785 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,816 | ₩48,816 | ₩48,239 | ₩48,310 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,159 | ₩49,285 | ₩48,239 | ₩48,276 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩50,063 | ₩50,439 | ₩50,063 | ₩50,318 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,385 | ₩50,707 | ₩50,264 | ₩50,278 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,835 | ₩50,653 | ₩49,701 | ₩50,559 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,460 | ₩49,768 | ₩49,131 | ₩49,728 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,540 | ₩49,567 | ₩49,245 | ₩49,401 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩49,044 | ₩49,728 | ₩49,031 | ₩49,546 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,084 | ₩49,674 | ₩49,084 | ₩49,393 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,969 | ₩49,983 | ₩49,688 | ₩49,782 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,661 | ₩49,661 | ₩49,312 | ₩49,438 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,339 | ₩49,943 | ₩49,326 | ₩49,727 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,607 | ₩49,876 | ₩49,507 | ₩49,567 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,527 | ₩49,527 | ₩49,098 | ₩49,285 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,849 | ₩49,943 | ₩49,580 | ₩49,890 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,648 | ₩49,708 | ₩49,420 | ₩49,580 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,492 | ₩50,492 | ₩50,063 | ₩50,132 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,412 | ₩50,573 | ₩50,376 | ₩50,535 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,795 | ₩50,533 | ₩49,607 | ₩50,502 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,211 | ₩50,399 | ₩50,211 | ₩50,344 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,232 | ₩49,594 | ₩49,232 | ₩49,461 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,619 | ₩49,782 | ₩49,205 | ₩49,205 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩50,036 | ₩50,102 | ₩49,835 | ₩50,102 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,607 | ₩50,176 | ₩49,607 | ₩50,117 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,433 | ₩49,701 | ₩49,433 | ₩49,586 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,969 | ₩49,969 | ₩49,603 | ₩49,603 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,540 | ₩50,069 | ₩49,540 | ₩50,069 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,159 | ₩49,320 | ₩49,159 | ₩49,225 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,504 | ₩49,634 | ₩49,259 | ₩49,417 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,715 | ₩49,808 | ₩49,420 | ₩49,631 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,513 | ₩49,721 | ₩49,513 | ₩49,720 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,621 | ₩50,050 | ₩49,607 | ₩49,784 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,077 | ₩50,399 | ₩50,036 | ₩50,073 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,889 | ₩49,889 | ₩49,487 | ₩49,515 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,902 | ₩51,136 | ₩49,858 | ₩49,897 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,567 | ₩50,023 | ₩49,540 | ₩50,010 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,191 | ₩50,667 | ₩50,191 | ₩50,573 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,238 | ₩50,586 | ₩50,171 | ₩50,177 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,841 | ₩50,841 | ₩50,472 | ₩50,637 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,855 | ₩50,922 | ₩50,787 | ₩50,907 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,747 | ₩50,881 | ₩50,727 | ₩50,816 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,109 | ₩51,109 | ₩50,640 | ₩50,640 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,171 | ₩50,694 | ₩50,171 | ₩50,694 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,573 | ₩51,190 | ₩50,345 | ₩50,676 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,600 | ₩50,679 | ₩50,177 | ₩50,653 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,197 | ₩50,613 | ₩50,197 | ₩50,613 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,707 | ₩51,994 | ₩50,036 | ₩50,586 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,889 | ₩50,479 | ₩49,768 | ₩50,399 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,782 | ₩49,782 | ₩48,870 | ₩49,015 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,494 | ₩49,406 | ₩48,494 | ₩49,406 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,628 | ₩49,245 | ₩48,615 | ₩48,695 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,695 | ₩48,977 | ₩48,695 | ₩48,823 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,640 | ₩48,534 | ₩47,596 | ₩48,266 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,965 | ₩47,837 | ₩46,965 | ₩47,582 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,716 | ₩47,783 | ₩46,737 | ₩46,897 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,757 | ₩48,172 | ₩47,601 | ₩47,891 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,883 | ₩49,017 | ₩48,648 | ₩48,682 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,950 | ₩50,278 | ₩48,950 | ₩49,366 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,588 | ₩49,118 | ₩48,588 | ₩48,829 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,326 | ₩49,339 | ₩48,494 | ₩48,600 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,326 | ₩49,755 | ₩49,124 | ₩49,406 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,454 | ₩49,232 | ₩48,454 | ₩49,205 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩49,017 | ₩49,218 | ₩48,682 | ₩48,725 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,877 | ₩48,897 | ₩47,622 | ₩48,829 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,253 | ₩48,615 | ₩48,253 | ₩48,414 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,923 | ₩48,923 | ₩47,978 | ₩48,548 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,245 | ₩49,487 | ₩48,925 | ₩49,312 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,648 | ₩49,648 | ₩48,396 | ₩49,379 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,069 | ₩51,471 | ₩50,566 | ₩51,190 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,439 | ₩51,136 | ₩50,144 | ₩50,948 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,701 | ₩50,217 | ₩49,560 | ₩50,217 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,399 | ₩50,399 | ₩49,802 | ₩50,050 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,654 | ₩50,318 | ₩49,654 | ₩50,318 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,715 | ₩49,768 | ₩49,138 | ₩49,567 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,272 | ₩49,527 | ₩48,981 | ₩49,527 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩49,031 | ₩49,768 | ₩49,031 | ₩49,768 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,588 | ₩49,285 | ₩48,588 | ₩49,232 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,280 | ₩48,427 | ₩47,716 | ₩48,266 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩48,011 | ₩49,044 | ₩48,011 | ₩48,843 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,621 | ₩49,621 | ₩48,105 | ₩48,105 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,580 | ₩49,621 | ₩48,917 | ₩49,568 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,293 | ₩49,245 | ₩48,239 | ₩48,650 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,743 | ₩48,508 | ₩47,653 | ₩48,502 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,965 | ₩47,260 | ₩46,918 | ₩47,258 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,885 | ₩46,939 | ₩45,982 | ₩45,982 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,948 | ₩47,948 | ₩47,059 | ₩47,432 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩47,020 | ₩47,515 | ₩46,845 | ₩47,447 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,530 | ₩46,134 | ₩45,530 | ₩45,959 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,952 | ₩46,965 | ₩45,624 | ₩46,055 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,990 | ₩48,990 | ₩47,381 | ₩47,872 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,877 | ₩47,904 | ₩47,341 | ₩47,899 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,905 | ₩47,350 | ₩46,803 | ₩47,350 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩47,046 | ₩47,205 | ₩46,744 | ₩46,745 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,226 | ₩46,536 | ₩46,201 | ₩46,516 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,517 | ₩45,973 | ₩45,517 | ₩45,863 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,604 | ₩45,638 | ₩45,343 | ₩45,571 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,726 | ₩45,027 | ₩44,726 | ₩44,987 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,724 | ₩44,724 | ₩44,538 | ₩44,669 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,726 | ₩44,967 | ₩44,702 | ₩44,858 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,498 | ₩44,912 | ₩44,471 | ₩44,716 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,827 | ₩44,121 | ₩43,787 | ₩43,921 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,452 | ₩43,592 | ₩43,378 | ₩43,592 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,915 | ₩43,016 | ₩42,862 | ₩42,955 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,815 | ₩42,647 | ₩41,815 | ₩42,626 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,298 | ₩42,298 | ₩41,870 | ₩42,097 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,660 | ₩42,784 | ₩42,647 | ₩42,703 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,486 | ₩42,754 | ₩42,271 | ₩42,707 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,695 | ₩42,033 | ₩41,665 | ₩42,033 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,520 | ₩41,520 | ₩41,373 | ₩41,404 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,600 | ₩41,734 | ₩41,561 | ₩41,577 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,400 | ₩41,427 | ₩41,225 | ₩41,266 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,738 | ₩41,783 | ₩41,708 | ₩41,783 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,547 | ₩41,614 | ₩41,476 | ₩41,577 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,453 | ₩41,748 | ₩41,413 | ₩41,719 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,413 | ₩41,413 | ₩41,360 | ₩41,373 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,971 | ₩41,145 | ₩40,971 | ₩41,058 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,716 | ₩41,011 | ₩40,579 | ₩40,627 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,488 | ₩40,635 | ₩40,461 | ₩40,635 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,541 | ₩40,541 | ₩40,166 | ₩40,260 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,945 | ₩40,945 | ₩40,676 | ₩40,749 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,440 | ₩41,440 | ₩40,976 | ₩41,060 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩41,044 | ₩41,453 | ₩41,044 | ₩41,327 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,313 | ₩40,676 | ₩40,153 | ₩40,676 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,300 | ₩40,394 | ₩40,300 | ₩40,307 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,364 | ₩40,364 | ₩40,126 | ₩40,126 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩41,044 | ₩41,044 | ₩40,729 | ₩40,736 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,635 | ₩40,836 | ₩40,568 | ₩40,769 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,604 | ₩40,716 | ₩40,604 | ₩40,669 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,515 | ₩40,515 | ₩40,032 | ₩40,120 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,568 | ₩40,690 | ₩40,568 | ₩40,588 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,233 | ₩40,515 | ₩40,222 | ₩40,409 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,790 | ₩40,126 | ₩39,710 | ₩39,958 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,919 | ₩39,683 | ₩38,919 | ₩39,375 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,600 | ₩39,093 | ₩38,600 | ₩39,093 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,362 | ₩38,838 | ₩38,355 | ₩38,570 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,455 | ₩39,455 | ₩38,530 | ₩38,537 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,121 | ₩39,214 | ₩39,026 | ₩39,155 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,960 | ₩39,375 | ₩38,892 | ₩39,375 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,650 | ₩39,737 | ₩39,187 | ₩39,191 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,509 | ₩39,911 | ₩39,509 | ₩39,832 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,246 | ₩40,246 | ₩39,684 | ₩39,684 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩40,030 | ₩40,387 | ₩40,030 | ₩40,304 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,683 | ₩39,953 | ₩39,683 | ₩39,938 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,261 | ₩39,723 | ₩39,261 | ₩39,662 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,651 | ₩38,903 | ₩38,651 | ₩38,903 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,637 | ₩38,744 | ₩38,449 | ₩38,476 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,543 | ₩38,718 | ₩38,543 | ₩38,582 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩38,047 | ₩38,262 | ₩38,034 | ₩38,099 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,570 | ₩38,811 | ₩38,570 | ₩38,801 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,066 | ₩39,066 | ₩38,845 | ₩38,932 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,053 | ₩39,187 | ₩38,966 | ₩38,966 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,446 | ₩39,576 | ₩39,200 | ₩39,296 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,080 | ₩39,415 | ₩39,080 | ₩39,403 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,442 | ₩39,442 | ₩38,966 | ₩38,986 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,388 | ₩39,428 | ₩39,267 | ₩39,267 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,361 | ₩39,536 | ₩39,174 | ₩39,402 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,503 | ₩38,897 | ₩38,490 | ₩38,897 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,785 | ₩38,838 | ₩38,610 | ₩38,610 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,697 | ₩39,963 | ₩39,697 | ₩39,823 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,227 | ₩39,348 | ₩39,227 | ₩39,277 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,898 | ₩39,898 | ₩39,509 | ₩39,616 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,710 | ₩39,710 | ₩39,361 | ₩39,562 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,409 | ₩39,039 | ₩38,409 | ₩38,899 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,907 | ₩39,080 | ₩38,907 | ₩39,080 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,865 | ₩38,932 | ₩38,083 | ₩38,083 | -2.01% | 8.2천 |
|---|