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 | ₩49,597 | ₩50,059 | ₩49,597 | ₩49,627 | +0.06% | 2.1만 |
| 2026.10.08 | ₩49,222 | ₩49,637 | ₩49,222 | ₩49,557 | +0.68% | 8.9천 |
| 2026.10.07 | ₩48,847 | ₩48,847 | ₩48,593 | ₩48,704 | -0.29% | 9.8천 |
| 2026.10.06 | ₩48,995 | ₩49,678 | ₩48,847 | ₩49,437 | +0.90% | 2.3만 |
| 2026.10.05 | ₩48,553 | ₩49,262 | ₩48,338 | ₩49,068 | +1.06% | 6.4천 |
| 2026.10.02 | ₩48,498 | ₩48,807 | ₩48,325 | ₩48,780 | +0.58% | 1만 |
| 2026.10.01 | ₩48,179 | ₩48,204 | ₩48,030 | ₩48,186 | +0.01% | 8천 |
| 2026.09.30 | ₩48,774 | ₩48,807 | ₩48,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,356 |
| -0.86% |
| 4만 |
| 2026.09.29 | ₩48,553 | ₩48,753 | ₩48,459 | ₩48,637 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩49,370 | ₩49,637 | ₩49,236 | ₩49,308 | -0.12% | 1.1만 |
|---|
| 2026.09.25 | ₩49,557 | ₩49,825 | ₩49,517 | ₩49,778 | +0.45% | 1.5만 |
|---|
| 2026.09.24 | ₩50,067 | ₩50,166 | ₩49,945 | ₩50,006 | -0.12% | 7.1천 |
|---|
| 2026.09.23 | ₩50,093 | ₩50,856 | ₩50,053 | ₩50,187 | +0.19% | 1.7만 |
|---|
| 2026.09.22 | ₩49,746 | ₩50,495 | ₩49,746 | ₩50,481 | +1.48% | 35만 |
|---|
| 2026.09.21 | ₩50,789 | ₩50,789 | ₩50,133 | ₩50,200 | -1.16% | 7천 |
|---|
| 2026.09.18 | ₩50,950 | ₩50,950 | ₩50,602 | ₩50,732 | -0.43% | 7.7천 |
|---|
| 2026.09.17 | ₩50,915 | ₩51,325 | ₩50,915 | ₩51,269 | +0.69% | 9.8천 |
|---|
| 2026.09.16 | ₩51,271 | ₩51,271 | ₩50,250 | ₩50,574 | -1.36% | 8.1천 |
|---|
| 2026.09.15 | ₩51,298 | ₩51,606 | ₩51,030 | ₩51,546 | +0.48% | 9.9천 |
|---|
| 2026.09.14 | ₩51,539 | ₩51,600 | ₩51,018 | ₩51,053 | -0.94% | 7.1천 |
|---|
| 2026.09.11 | ₩51,807 | ₩51,888 | ₩51,713 | ₩51,833 | +0.05% | 9.1천 |
|---|
| 2026.09.10 | ₩51,968 | ₩52,437 | ₩51,708 | ₩51,731 | -0.46% | 7.1천 |
|---|
| 2026.09.09 | ₩52,577 | ₩52,731 | ₩52,410 | ₩52,638 | +0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩52,725 | ₩52,798 | ₩52,419 | ₩52,517 | -0.39% | 1.1만 |
|---|
| 2026.09.04 | ₩51,754 | ₩51,955 | ₩51,754 | ₩51,847 | +0.18% | 2.2만 |
|---|
| 2026.09.03 | ₩52,015 | ₩52,464 | ₩52,015 | ₩52,174 | +0.31% | 3.1천 |
|---|
| 2026.09.02 | ₩51,888 | ₩52,115 | ₩51,876 | ₩52,106 | +0.42% | 8.1천 |
|---|
| 2026.09.01 | ₩51,620 | ₩51,780 | ₩51,620 | ₩51,683 | +0.12% | 5.8천 |
|---|
| 2026.08.31 | ₩51,365 | ₩51,446 | ₩51,191 | ₩51,211 | -0.30% | 4.8천 |
|---|
| 2026.08.28 | ₩51,586 | ₩51,586 | ₩50,910 | ₩51,017 | -1.10% | 6.6천 |
|---|
| 2026.08.27 | ₩51,385 | ₩51,593 | ₩51,204 | ₩51,432 | +0.09% | 8.4천 |
|---|
| 2026.08.26 | ₩51,472 | ₩52,109 | ₩51,472 | ₩51,897 | +0.82% | 11.1만 |
|---|
| 2026.08.25 | ₩51,419 | ₩51,821 | ₩51,399 | ₩51,779 | +0.70% | 5.9천 |
|---|
| 2026.08.24 | ₩51,968 | ₩51,968 | ₩51,526 | ₩51,683 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩51,821 | ₩51,995 | ₩51,740 | ₩51,953 | +0.26% | 1.3만 |
|---|
| 2026.08.20 | ₩50,963 | ₩51,392 | ₩50,963 | ₩51,150 | +0.37% | 7.3천 |
|---|
| 2026.08.19 | ₩50,334 | ₩50,930 | ₩50,334 | ₩50,635 | +0.60% | 1.5만 |
|---|
| 2026.08.18 | ₩49,771 | ₩49,798 | ₩49,584 | ₩49,659 | -0.23% | 1.1만 |
|---|
| 2026.08.17 | ₩49,584 | ₩49,905 | ₩49,396 | ₩49,868 | +0.57% | 7.2천 |
|---|
| 2026.08.14 | ₩49,603 | ₩49,659 | ₩49,383 | ₩49,447 | -0.31% | 1.1만 |
|---|
| 2026.08.13 | ₩49,021 | ₩49,410 | ₩48,847 | ₩49,048 | +0.05% | 1만 |
|---|
| 2026.08.12 | ₩49,410 | ₩49,416 | ₩49,356 | ₩49,380 | -0.06% | 1만 |
|---|
| 2026.08.11 | ₩49,410 | ₩49,557 | ₩49,256 | ₩49,517 | +0.22% | 1.2만 |
|---|
| 2026.08.10 | ₩48,941 | ₩49,303 | ₩48,847 | ₩49,300 | +0.73% | 6.6천 |
|---|
| 2026.08.07 | ₩48,366 | ₩48,673 | ₩48,366 | ₩48,551 | +0.38% | 5천 |
|---|
| 2026.08.06 | ₩46,061 | ₩48,178 | ₩46,061 | ₩48,128 | +4.49% | 8.8천 |
|---|
| 2026.08.05 | ₩48,191 | ₩48,338 | ₩47,936 | ₩47,936 | -0.53% | 2.2만 |
|---|
| 2026.08.04 | ₩47,615 | ₩48,097 | ₩47,615 | ₩47,802 | +0.39% | 5.3천 |
|---|
| 2026.08.03 | ₩46,985 | ₩47,575 | ₩46,985 | ₩47,496 | +1.09% | 6.4천 |
|---|
| 2026.07.31 | ₩47,374 | ₩47,910 | ₩47,307 | ₩47,816 | +0.93% | 5.8천 |
|---|
| 2026.07.30 | ₩47,642 | ₩48,171 | ₩47,642 | ₩48,148 | +1.06% | 8.3천 |
|---|
| 2026.07.29 | ₩47,193 | ₩47,508 | ₩46,811 | ₩47,074 | -0.25% | 5.8천 |
|---|
| 2026.07.28 | ₩47,099 | ₩47,173 | ₩46,838 | ₩47,004 | -0.20% | 4.7만 |
|---|
| 2026.07.27 | ₩47,280 | ₩47,320 | ₩47,052 | ₩47,206 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩47,689 | ₩47,762 | ₩47,615 | ₩47,650 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩47,782 | ₩47,782 | ₩47,602 | ₩47,608 | -0.36% | 7.9천 |
|---|
| 2026.07.22 | ₩47,608 | ₩47,736 | ₩47,494 | ₩47,531 | -0.16% | 1.9만 |
|---|
| 2026.07.21 | ₩46,235 | ₩46,771 | ₩46,235 | ₩46,734 | +1.08% | 5.7천 |
|---|
| 2026.07.20 | ₩46,195 | ₩46,195 | ₩45,884 | ₩46,008 | -0.41% | 8.5천 |
|---|
| 2026.07.17 | ₩45,907 | ₩46,075 | ₩45,907 | ₩46,025 | +0.26% | 4.1천 |
|---|
| 2026.07.16 | ₩45,914 | ₩45,914 | ₩45,579 | ₩45,619 | -0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩46,048 | ₩46,128 | ₩45,666 | ₩46,112 | +0.14% | 1.2만 |
|---|
| 2026.07.14 | ₩46,395 | ₩46,396 | ₩46,148 | ₩46,254 | -0.30% | 6천 |
|---|
| 2026.07.13 | ₩45,713 | ₩45,901 | ₩45,713 | ₩45,773 | +0.13% | 3.2천 |
|---|
| 2026.07.10 | ₩45,084 | ₩45,539 | ₩45,084 | ₩45,509 | +0.94% | 4.3천 |
|---|
| 2026.07.09 | ₩45,217 | ₩45,392 | ₩45,217 | ₩45,256 | +0.09% | 8.5천 |
|---|
| 2026.07.08 | ₩45,231 | ₩45,231 | ₩44,883 | ₩45,172 | -0.13% | 1.2만 |
|---|
| 2026.07.07 | ₩45,418 | ₩45,418 | ₩44,923 | ₩45,191 | -0.50% | 1.7만 |
|---|
| 2026.07.06 | ₩45,338 | ₩45,338 | ₩44,976 | ₩45,235 | -0.23% | 1.2만 |
|---|
| 2026.07.02 | ₩44,682 | ₩45,418 | ₩44,642 | ₩45,039 | +0.80% | 9.2천 |
|---|
| 2026.07.01 | ₩44,481 | ₩44,642 | ₩44,280 | ₩44,304 | -0.40% | 3.2만 |
|---|
| 2026.06.30 | ₩44,950 | ₩44,950 | ₩44,601 | ₩44,729 | -0.49% | 1.9만 |
|---|
| 2026.06.29 | ₩44,682 | ₩44,950 | ₩44,682 | ₩44,794 | +0.25% | 4.8천 |
|---|
| 2026.06.26 | ₩45,231 | ₩45,532 | ₩45,164 | ₩45,284 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩45,258 | ₩45,338 | ₩45,130 | ₩45,251 | -0.01% | 2.6만 |
|---|
| 2026.06.24 | ₩44,956 | ₩45,097 | ₩44,769 | ₩44,939 | -0.04% | 8.9천 |
|---|
| 2026.06.23 | ₩45,941 | ₩46,115 | ₩45,726 | ₩45,753 | -0.41% | 3.7만 |
|---|
| 2026.06.22 | ₩46,557 | ₩46,624 | ₩46,423 | ₩46,564 | +0.01% | 2.3만 |
|---|
| 2026.06.18 | ₩47,121 | ₩47,121 | ₩46,450 | ₩46,636 | -1.03% | 9.3천 |
|---|
| 2026.06.17 | ₩48,224 | ₩48,392 | ₩47,401 | ₩47,401 | -1.71% | 1.4만 |
|---|
| 2026.06.16 | ₩48,445 | ₩48,606 | ₩48,298 | ₩48,319 | -0.26% | 7.7천 |
|---|
| 2026.06.15 | ₩48,740 | ₩48,740 | ₩48,298 | ₩48,298 | -0.91% | 1.8만 |
|---|
| 2026.06.12 | ₩48,432 | ₩48,886 | ₩48,432 | ₩48,749 | +0.66% | 3.8천 |
|---|
| 2026.06.11 | ₩47,883 | ₩48,178 | ₩47,789 | ₩48,169 | +0.60% | 2.1만 |
|---|
| 2026.06.10 | ₩47,950 | ₩47,950 | ₩47,385 | ₩47,385 | -1.18% | 4천 |
|---|
| 2026.06.09 | ₩48,030 | ₩48,064 | ₩47,227 | ₩47,723 | -0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩48,753 | ₩48,753 | ₩48,178 | ₩48,248 | -1.04% | 9.4천 |
|---|
| 2026.06.05 | ₩49,096 | ₩49,222 | ₩48,178 | ₩48,214 | -1.80% | 1.6만 |
|---|
| 2026.06.04 | ₩49,999 | ₩50,374 | ₩49,999 | ₩50,254 | +0.51% | 7.4천 |
|---|
| 2026.06.03 | ₩50,321 | ₩50,642 | ₩50,200 | ₩50,213 | -0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩49,771 | ₩50,588 | ₩49,637 | ₩50,495 | +1.45% | 5만 |
|---|
| 2026.06.01 | ₩49,396 | ₩49,704 | ₩49,068 | ₩49,664 | +0.54% | 1.5만 |
|---|
| 2026.05.29 | ₩49,477 | ₩49,503 | ₩49,182 | ₩49,337 | -0.28% | 26.1만 |
|---|
| 2026.05.28 | ₩48,981 | ₩49,664 | ₩48,968 | ₩49,482 | +1.02% | 1.3만 |
|---|
| 2026.05.27 | ₩49,021 | ₩49,611 | ₩49,021 | ₩49,329 | +0.63% | 1.2만 |
|---|
| 2026.05.26 | ₩49,905 | ₩49,919 | ₩49,624 | ₩49,718 | -0.38% | 4.6천 |
|---|
| 2026.05.22 | ₩49,597 | ₩49,597 | ₩49,249 | ₩49,375 | -0.45% | 2.7만 |
|---|
| 2026.05.21 | ₩49,276 | ₩49,879 | ₩49,262 | ₩49,663 | +0.79% | 8.3천 |
|---|
| 2026.05.20 | ₩49,544 | ₩49,812 | ₩49,443 | ₩49,503 | -0.08% | 9.4천 |
|---|
| 2026.05.19 | ₩49,463 | ₩49,463 | ₩49,035 | ₩49,222 | -0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩49,785 | ₩49,879 | ₩49,517 | ₩49,826 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩49,584 | ₩49,644 | ₩49,356 | ₩49,517 | -0.14% | 8.8천 |
|---|
| 2026.05.14 | ₩50,428 | ₩50,428 | ₩49,999 | ₩50,067 | -0.71% | 5.2천 |
|---|
| 2026.05.13 | ₩50,347 | ₩50,508 | ₩50,311 | ₩50,471 | +0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩49,731 | ₩50,468 | ₩49,544 | ₩50,437 | +1.42% | 7.1천 |
|---|
| 2026.05.11 | ₩50,146 | ₩50,334 | ₩50,146 | ₩50,279 | +0.26% | 9.5만 |
|---|
| 2026.05.08 | ₩49,169 | ₩49,530 | ₩49,169 | ₩49,398 | +0.47% | 18만 |
|---|
| 2026.05.07 | ₩49,556 | ₩49,718 | ₩49,142 | ₩49,142 | -0.84% | 8천 |
|---|
| 2026.05.06 | ₩49,972 | ₩50,038 | ₩49,771 | ₩50,038 | +0.13% | 8.1천 |
|---|
| 2026.05.05 | ₩49,544 | ₩50,112 | ₩49,544 | ₩50,053 | +1.03% | 6.3천 |
|---|
| 2026.05.04 | ₩49,370 | ₩49,637 | ₩49,370 | ₩49,522 | +0.31% | 1.2만 |
|---|
| 2026.05.01 | ₩49,905 | ₩49,905 | ₩49,540 | ₩49,540 | -0.73% | 5.3천 |
|---|
| 2026.04.30 | ₩49,477 | ₩50,004 | ₩49,477 | ₩50,004 | +1.07% | 2.6만 |
|---|
| 2026.04.29 | ₩49,096 | ₩49,257 | ₩49,096 | ₩49,162 | +0.13% | 1만 |
|---|
| 2026.04.28 | ₩49,441 | ₩49,570 | ₩49,195 | ₩49,353 | -0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩49,651 | ₩49,745 | ₩49,356 | ₩49,568 | -0.17% | 3.1만 |
|---|
| 2026.04.24 | ₩49,450 | ₩49,658 | ₩49,450 | ₩49,656 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩49,557 | ₩49,986 | ₩49,544 | ₩49,720 | +0.33% | 2만 |
|---|
| 2026.04.22 | ₩50,012 | ₩50,334 | ₩49,972 | ₩50,008 | -0.01% | 6.4만 |
|---|
| 2026.04.21 | ₩49,825 | ₩49,825 | ₩49,423 | ₩49,451 | -0.75% | 2.3만 |
|---|
| 2026.04.20 | ₩49,838 | ₩51,071 | ₩49,794 | ₩49,833 | -0.01% | 5.2천 |
|---|
| 2026.04.17 | ₩49,503 | ₩49,959 | ₩49,477 | ₩49,945 | +0.89% | 7.1천 |
|---|
| 2026.04.16 | ₩50,126 | ₩50,602 | ₩50,126 | ₩50,508 | +0.76% | 9.4천 |
|---|
| 2026.04.15 | ₩50,173 | ₩50,521 | ₩50,106 | ₩50,113 | -0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩50,776 | ₩50,776 | ₩50,408 | ₩50,572 | -0.40% | 1.4만 |
|---|
| 2026.04.13 | ₩50,789 | ₩50,856 | ₩50,722 | ₩50,842 | +0.10% | 4.6천 |
|---|
| 2026.04.10 | ₩50,682 | ₩50,816 | ₩50,662 | ₩50,750 | +0.13% | 8.5천 |
|---|
| 2026.04.09 | ₩51,044 | ₩51,044 | ₩50,575 | ₩50,575 | -0.92% | 5.4천 |
|---|
| 2026.04.08 | ₩50,106 | ₩50,629 | ₩50,106 | ₩50,629 | +1.04% | 4.1만 |
|---|
| 2026.04.07 | ₩50,508 | ₩51,124 | ₩50,280 | ₩50,611 | +0.20% | 3.9만 |
|---|
| 2026.04.06 | ₩50,535 | ₩50,614 | ₩50,113 | ₩50,588 | +0.11% | 2.1만 |
|---|
| 2026.04.02 | ₩50,133 | ₩50,548 | ₩50,133 | ₩50,548 | +0.83% | 1.1만 |
|---|
| 2026.04.01 | ₩50,642 | ₩51,928 | ₩49,972 | ₩50,521 | -0.24% | 1.9만 |
|---|
| 2026.03.31 | ₩49,825 | ₩50,414 | ₩49,704 | ₩50,334 | +1.02% | 4.2만 |
|---|
| 2026.03.30 | ₩49,718 | ₩49,718 | ₩48,807 | ₩48,952 | -1.54% | 7.3천 |
|---|
| 2026.03.27 | ₩48,432 | ₩49,343 | ₩48,432 | ₩49,343 | +1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩48,566 | ₩49,182 | ₩48,553 | ₩48,633 | +0.14% | 3만 |
|---|
| 2026.03.25 | ₩48,633 | ₩48,914 | ₩48,633 | ₩48,760 | +0.26% | 2.7만 |
|---|
| 2026.03.24 | ₩47,579 | ₩48,472 | ₩47,535 | ₩48,204 | +1.31% | 1.7만 |
|---|
| 2026.03.23 | ₩46,905 | ₩47,776 | ₩46,905 | ₩47,521 | +1.31% | 5.1천 |
|---|
| 2026.03.20 | ₩47,655 | ₩47,722 | ₩46,677 | ₩46,837 | -1.72% | 1.8만 |
|---|
| 2026.03.19 | ₩47,695 | ₩48,111 | ₩47,540 | ₩47,829 | +0.28% | 9.3천 |
|---|
| 2026.03.18 | ₩48,820 | ₩48,954 | ₩48,586 | ₩48,619 | -0.41% | 1.1만 |
|---|
| 2026.03.17 | ₩48,887 | ₩50,213 | ₩48,887 | ₩49,303 | +0.85% | 2.2만 |
|---|
| 2026.03.16 | ₩48,526 | ₩49,055 | ₩48,526 | ₩48,767 | +0.50% | 6.7천 |
|---|
| 2026.03.13 | ₩49,262 | ₩49,276 | ₩48,432 | ₩48,538 | -1.47% | 8.2천 |
|---|
| 2026.03.12 | ₩49,262 | ₩49,691 | ₩49,061 | ₩49,343 | +0.16% | 8.8천 |
|---|
| 2026.03.11 | ₩48,392 | ₩49,169 | ₩48,392 | ₩49,142 | +1.55% | 1.9만 |
|---|
| 2026.03.10 | ₩48,954 | ₩49,155 | ₩48,619 | ₩48,662 | -0.60% | 6.5천 |
|---|
| 2026.03.09 | ₩47,816 | ₩48,834 | ₩47,561 | ₩48,767 | +1.99% | 1.5만 |
|---|
| 2026.03.06 | ₩48,191 | ₩48,553 | ₩48,191 | ₩48,352 | +0.33% | 8.2천 |
|---|
| 2026.03.05 | ₩48,861 | ₩48,861 | ₩47,916 | ₩48,486 | -0.77% | 1.6만 |
|---|
| 2026.03.04 | ₩49,182 | ₩49,423 | ₩48,862 | ₩49,249 | +0.14% | 2.1만 |
|---|
| 2026.03.03 | ₩49,584 | ₩49,584 | ₩48,334 | ₩49,316 | -0.54% | 2.4만 |
|---|
| 2026.03.02 | ₩51,004 | ₩51,405 | ₩50,501 | ₩51,124 | +0.24% | 3.9만 |
|---|
| 2026.02.27 | ₩50,374 | ₩51,071 | ₩50,079 | ₩50,883 | +1.01% | 2만 |
|---|
| 2026.02.26 | ₩49,637 | ₩50,153 | ₩49,497 | ₩50,153 | +1.04% | 2.9만 |
|---|
| 2026.02.25 | ₩50,334 | ₩50,334 | ₩49,738 | ₩49,986 | -0.69% | 5.4만 |
|---|
| 2026.02.24 | ₩49,591 | ₩50,254 | ₩49,591 | ₩50,254 | +1.34% | 3.9천 |
|---|
| 2026.02.23 | ₩49,651 | ₩49,704 | ₩49,075 | ₩49,503 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩49,209 | ₩49,463 | ₩48,918 | ₩49,463 | +0.52% | 1.1만 |
|---|
| 2026.02.19 | ₩48,968 | ₩49,704 | ₩48,968 | ₩49,704 | +1.50% | 1.3만 |
|---|
| 2026.02.18 | ₩48,526 | ₩49,222 | ₩48,526 | ₩49,169 | +1.32% | 25.9만 |
|---|
| 2026.02.17 | ₩48,218 | ₩48,365 | ₩47,655 | ₩48,204 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩47,950 | ₩48,981 | ₩47,950 | ₩48,780 | +1.73% | 8.9천 |
|---|
| 2026.02.12 | ₩49,557 | ₩49,557 | ₩48,044 | ₩48,044 | -3.05% | 2.5만 |
|---|
| 2026.02.11 | ₩49,517 | ₩49,557 | ₩48,854 | ₩49,505 | -0.02% | 8.9천 |
|---|
| 2026.02.10 | ₩48,231 | ₩49,182 | ₩48,178 | ₩48,587 | +0.74% | 2.1만 |
|---|
| 2026.02.09 | ₩47,682 | ₩48,445 | ₩47,592 | ₩48,440 | +1.59% | 5.2천 |
|---|
| 2026.02.06 | ₩46,905 | ₩47,200 | ₩46,858 | ₩47,197 | +0.62% | 4.1천 |
|---|
| 2026.02.05 | ₩46,825 | ₩46,878 | ₩45,923 | ₩45,923 | -1.93% | 9.9만 |
|---|
| 2026.02.04 | ₩47,887 | ₩47,887 | ₩46,999 | ₩47,371 | -1.08% | 2.1만 |
|---|
| 2026.02.03 | ₩46,960 | ₩47,454 | ₩46,785 | ₩47,386 | +0.91% | 1.2만 |
|---|
| 2026.02.02 | ₩45,472 | ₩46,075 | ₩45,472 | ₩45,901 | +0.94% | 9.5천 |
|---|
| 2026.01.30 | ₩46,892 | ₩46,905 | ₩45,566 | ₩45,996 | -1.91% | 1.3만 |
|---|
| 2026.01.29 | ₩48,928 | ₩48,928 | ₩47,320 | ₩47,811 | -2.28% | 1만 |
|---|
| 2026.01.28 | ₩47,816 | ₩47,843 | ₩47,280 | ₩47,837 | +0.04% | 2.1만 |
|---|
| 2026.01.27 | ₩46,845 | ₩47,289 | ₩46,743 | ₩47,289 | +0.95% | 1.5만 |
|---|
| 2026.01.26 | ₩46,985 | ₩47,145 | ₩46,684 | ₩46,685 | -0.64% | 8.3천 |
|---|
| 2026.01.23 | ₩46,167 | ₩46,476 | ₩46,142 | ₩46,456 | +0.63% | 1.6만 |
|---|
| 2026.01.22 | ₩45,459 | ₩45,914 | ₩45,459 | ₩45,804 | +0.76% | 1.4만 |
|---|
| 2026.01.21 | ₩45,546 | ₩45,579 | ₩45,284 | ₩45,512 | -0.07% | 1.2만 |
|---|
| 2026.01.20 | ₩44,668 | ₩44,970 | ₩44,668 | ₩44,929 | +0.58% | 2천 |
|---|
| 2026.01.16 | ₩44,667 | ₩44,667 | ₩44,481 | ₩44,612 | -0.12% | 4.2천 |
|---|
| 2026.01.15 | ₩44,668 | ₩44,909 | ₩44,644 | ₩44,801 | +0.30% | 4.8천 |
|---|
| 2026.01.14 | ₩44,441 | ₩44,854 | ₩44,414 | ₩44,659 | +0.49% | 4.5천 |
|---|
| 2026.01.13 | ₩43,771 | ₩44,064 | ₩43,731 | ₩43,865 | +0.21% | 1.3만 |
|---|
| 2026.01.12 | ₩43,396 | ₩43,537 | ₩43,322 | ₩43,537 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩42,860 | ₩42,961 | ₩42,807 | ₩42,900 | +0.09% | 5.7천 |
|---|
| 2026.01.08 | ₩41,762 | ₩42,592 | ₩41,762 | ₩42,571 | +1.94% | 4천 |
|---|
| 2026.01.07 | ₩42,244 | ₩42,244 | ₩41,817 | ₩42,043 | -0.48% | 7.3천 |
|---|
| 2026.01.06 | ₩42,606 | ₩42,729 | ₩42,592 | ₩42,649 | +0.10% | 5.1천 |
|---|
| 2026.01.05 | ₩42,432 | ₩42,699 | ₩42,217 | ₩42,653 | +0.52% | 2천 |
|---|
| 2026.01.02 | ₩41,641 | ₩41,979 | ₩41,612 | ₩41,979 | +0.81% | 2.3천 |
|---|
| 2025.12.31 | ₩41,467 | ₩41,467 | ₩41,320 | ₩41,351 | -0.28% | 6.1만 |
|---|
| 2025.12.30 | ₩41,546 | ₩41,680 | ₩41,507 | ₩41,523 | -0.05% | 3.5천 |
|---|
| 2025.12.29 | ₩41,347 | ₩41,373 | ₩41,173 | ₩41,213 | -0.32% | 9.5천 |
|---|
| 2025.12.26 | ₩41,684 | ₩41,730 | ₩41,655 | ₩41,730 | +0.11% | 2.5천 |
|---|
| 2025.12.24 | ₩41,494 | ₩41,561 | ₩41,423 | ₩41,523 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩41,400 | ₩41,695 | ₩41,360 | ₩41,665 | +0.64% | 2.3만 |
|---|
| 2025.12.22 | ₩41,360 | ₩41,360 | ₩41,306 | ₩41,320 | -0.10% | 6.3천 |
|---|
| 2025.12.19 | ₩40,918 | ₩41,092 | ₩40,918 | ₩41,005 | +0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩40,664 | ₩40,958 | ₩40,527 | ₩40,575 | -0.22% | 3.6천 |
|---|
| 2025.12.17 | ₩40,436 | ₩40,583 | ₩40,409 | ₩40,583 | +0.36% | 8.9천 |
|---|
| 2025.12.16 | ₩40,489 | ₩40,489 | ₩40,114 | ₩40,208 | -0.69% | 3.2천 |
|---|
| 2025.12.15 | ₩40,893 | ₩40,893 | ₩40,623 | ₩40,697 | -0.48% | 9천 |
|---|
| 2025.12.12 | ₩41,387 | ₩41,387 | ₩40,923 | ₩41,008 | -0.92% | 9.2천 |
|---|
| 2025.12.11 | ₩40,992 | ₩41,400 | ₩40,992 | ₩41,274 | +0.69% | 1.8천 |
|---|
| 2025.12.10 | ₩40,262 | ₩40,623 | ₩40,101 | ₩40,623 | +0.90% | 5.4천 |
|---|
| 2025.12.09 | ₩40,248 | ₩40,342 | ₩40,248 | ₩40,255 | +0.02% | 3.9천 |
|---|
| 2025.12.08 | ₩40,313 | ₩40,313 | ₩40,074 | ₩40,074 | -0.59% | 3천 |
|---|
| 2025.12.05 | ₩40,992 | ₩40,992 | ₩40,677 | ₩40,684 | -0.75% | 2.1천 |
|---|
| 2025.12.04 | ₩40,583 | ₩40,784 | ₩40,516 | ₩40,717 | +0.33% | 2천 |
|---|
| 2025.12.03 | ₩40,552 | ₩40,664 | ₩40,552 | ₩40,617 | +0.16% | 4.1천 |
|---|
| 2025.12.02 | ₩40,463 | ₩40,463 | ₩39,980 | ₩40,069 | -0.97% | 3.6천 |
|---|
| 2025.12.01 | ₩40,516 | ₩40,638 | ₩40,516 | ₩40,536 | +0.05% | 9.7천 |
|---|
| 2025.11.28 | ₩40,181 | ₩40,463 | ₩40,171 | ₩40,357 | +0.44% | 1.8천 |
|---|
| 2025.11.26 | ₩39,739 | ₩40,074 | ₩39,659 | ₩39,907 | +0.42% | 7만 |
|---|
| 2025.11.25 | ₩38,869 | ₩39,632 | ₩38,869 | ₩39,324 | +1.17% | 7.3천 |
|---|
| 2025.11.24 | ₩38,550 | ₩39,043 | ₩38,550 | ₩39,043 | +1.28% | 3.6천 |
|---|
| 2025.11.21 | ₩38,313 | ₩38,788 | ₩38,306 | ₩38,521 | +0.54% | 4.9천 |
|---|
| 2025.11.20 | ₩39,405 | ₩39,405 | ₩38,480 | ₩38,487 | -2.33% | 5.4만 |
|---|
| 2025.11.19 | ₩39,071 | ₩39,163 | ₩38,976 | ₩39,105 | +0.09% | 1.6만 |
|---|
| 2025.11.18 | ₩38,910 | ₩39,324 | ₩38,842 | ₩39,324 | +1.06% | 2.9천 |
|---|
| 2025.11.17 | ₩39,599 | ₩39,686 | ₩39,137 | ₩39,141 | -1.16% | 1.4천 |
|---|
| 2025.11.14 | ₩39,458 | ₩39,860 | ₩39,458 | ₩39,781 | +0.82% | 6.2천 |
|---|
| 2025.11.13 | ₩40,195 | ₩40,195 | ₩39,634 | ₩39,634 | -1.40% | 4.5천 |
|---|
| 2025.11.12 | ₩39,979 | ₩40,335 | ₩39,979 | ₩40,252 | +0.68% | 1.1만 |
|---|
| 2025.11.11 | ₩39,632 | ₩39,901 | ₩39,632 | ₩39,887 | +0.64% | 2.9만 |
|---|
| 2025.11.10 | ₩39,210 | ₩39,672 | ₩39,210 | ₩39,611 | +1.02% | 7.5천 |
|---|
| 2025.11.07 | ₩38,601 | ₩38,853 | ₩38,601 | ₩38,853 | +0.65% | 3.5천 |
|---|
| 2025.11.06 | ₩38,588 | ₩38,695 | ₩38,400 | ₩38,427 | -0.42% | 1.4만 |
|---|
| 2025.11.05 | ₩38,494 | ₩38,668 | ₩38,494 | ₩38,533 | +0.10% | 6.4천 |
|---|
| 2025.11.04 | ₩37,998 | ₩38,213 | ₩37,985 | ₩38,050 | +0.14% | 6.9천 |
|---|
| 2025.11.03 | ₩38,521 | ₩38,762 | ₩38,521 | ₩38,751 | +0.60% | 8천 |
|---|
| 2025.10.31 | ₩39,016 | ₩39,016 | ₩38,795 | ₩38,882 | -0.34% | 3.1천 |
|---|
| 2025.10.30 | ₩39,003 | ₩39,137 | ₩38,916 | ₩38,916 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩39,395 | ₩39,525 | ₩39,150 | ₩39,245 | -0.38% | 2.2천 |
|---|
| 2025.10.28 | ₩39,030 | ₩39,364 | ₩39,030 | ₩39,352 | +0.83% | 4.6천 |
|---|
| 2025.10.27 | ₩39,391 | ₩39,391 | ₩38,916 | ₩38,936 | -1.16% | 2.2천 |
|---|
| 2025.10.24 | ₩39,338 | ₩39,378 | ₩39,217 | ₩39,217 | -0.31% | 3.3천 |
|---|
| 2025.10.23 | ₩39,311 | ₩39,485 | ₩39,123 | ₩39,351 | +0.10% | 3.5천 |
|---|
| 2025.10.22 | ₩38,454 | ₩38,847 | ₩38,440 | ₩38,847 | +1.02% | 1.3만 |
|---|
| 2025.10.21 | ₩38,735 | ₩38,788 | ₩38,561 | ₩38,561 | -0.45% | 5.8천 |
|---|
| 2025.10.20 | ₩39,646 | ₩39,912 | ₩39,646 | ₩39,772 | +0.32% | 2천 |
|---|
| 2025.10.17 | ₩39,177 | ₩39,297 | ₩39,177 | ₩39,226 | +0.13% | 4.7천 |
|---|
| 2025.10.16 | ₩39,847 | ₩39,847 | ₩39,458 | ₩39,565 | -0.71% | 1.8천 |
|---|
| 2025.10.15 | ₩39,659 | ₩39,659 | ₩39,311 | ₩39,512 | -0.37% | 2.3천 |
|---|
| 2025.10.14 | ₩38,360 | ₩38,989 | ₩38,360 | ₩38,849 | +1.27% | 3.3천 |
|---|
| 2025.10.13 | ₩38,857 | ₩39,030 | ₩38,857 | ₩39,030 | +0.44% | 2.7천 |
|---|
| 2025.10.10 | ₩38,815 | ₩38,882 | ₩38,034 | ₩38,034 | -2.01% | 8.2천 |
|---|