시장 데이터를 불러오는 중
전체 종목
KraneShares California Carbon Allowance Strategy ETF 과거 주가
KraneShares California Carbon Allowance Strategy ETF · KCCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares California Carbon Allowance Strategy ETF · KCCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,946 | ₩22,946 | ₩22,545 | ₩22,585 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,772 | ₩22,786 | ₩22,679 | ₩22,726 | -0.21% | 8천 |
| 2026.10.07 | ₩22,706 | ₩22,933 | ₩22,706 | ₩22,772 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,612 | ₩22,706 | ₩22,545 | ₩22,706 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,599 | ₩22,599 | ₩22,445 | ₩22,545 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,271 | ₩22,432 | ₩22,211 | ₩22,345 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,332 | ₩22,452 | ₩22,251 | ₩22,258 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,305 | ₩22,412 | ₩22,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,278 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,131 | ₩22,357 | ₩22,131 | ₩22,211 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩21,998 | ₩22,050 | ₩21,891 | ₩22,018 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,145 | ₩22,265 | ₩21,824 | ₩22,024 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,702 | ₩22,038 | ₩21,702 | ₩21,991 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,904 | ₩21,904 | ₩21,704 | ₩21,731 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩21,998 | ₩22,706 | ₩21,837 | ₩21,891 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩21,971 | ₩22,225 | ₩21,971 | ₩21,971 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,211 | ₩22,231 | ₩21,811 | ₩22,064 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,318 | ₩22,370 | ₩22,170 | ₩22,185 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,225 | ₩22,304 | ₩22,185 | ₩22,221 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,211 | ₩22,291 | ₩21,935 | ₩21,935 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,438 | ₩22,438 | ₩22,171 | ₩22,231 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,812 | ₩22,826 | ₩22,478 | ₩22,532 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,766 | ₩22,766 | ₩22,746 | ₩22,746 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,832 | ₩22,893 | ₩22,767 | ₩22,767 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,906 | ₩22,946 | ₩22,826 | ₩22,844 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩23,013 | ₩23,026 | ₩22,872 | ₩22,966 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,162 | ₩23,173 | ₩23,120 | ₩23,120 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,146 | ₩23,186 | ₩23,023 | ₩23,160 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,440 | ₩23,445 | ₩23,226 | ₩23,226 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,200 | ₩23,534 | ₩23,133 | ₩23,467 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,879 | ₩23,186 | ₩22,879 | ₩23,013 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,826 | ₩23,106 | ₩22,826 | ₩22,979 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,866 | ₩22,879 | ₩22,706 | ₩22,706 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,719 | ₩22,866 | ₩22,719 | ₩22,786 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩22,986 | ₩22,986 | ₩22,452 | ₩22,624 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,173 | ₩23,173 | ₩21,891 | ₩22,691 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,347 | ₩23,347 | ₩23,133 | ₩23,280 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,240 | ₩23,240 | ₩22,973 | ₩22,973 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,947 | ₩23,240 | ₩22,947 | ₩23,240 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,066 | ₩23,080 | ₩22,946 | ₩22,999 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,093 | ₩23,093 | ₩22,973 | ₩23,013 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,080 | ₩23,160 | ₩23,026 | ₩23,026 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,146 | ₩23,146 | ₩23,026 | ₩23,086 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,160 | ₩23,160 | ₩23,039 | ₩23,039 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,879 | ₩23,106 | ₩22,879 | ₩23,059 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,933 | ₩23,026 | ₩22,886 | ₩22,946 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,106 | ₩23,106 | ₩22,726 | ₩22,906 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,852 | ₩23,039 | ₩22,839 | ₩23,039 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,106 | ₩23,106 | ₩22,839 | ₩22,923 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,679 | ₩22,839 | ₩22,679 | ₩22,772 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,131 | ₩22,629 | ₩22,131 | ₩22,629 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,345 | ₩22,372 | ₩22,278 | ₩22,278 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,051 | ₩22,332 | ₩22,051 | ₩22,238 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,171 | ₩22,358 | ₩22,151 | ₩22,305 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,158 | ₩22,254 | ₩22,091 | ₩22,091 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,238 | ₩22,372 | ₩22,189 | ₩22,265 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,786 | ₩22,786 | ₩21,744 | ₩22,452 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,812 | ₩22,973 | ₩22,759 | ₩22,799 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,719 | ₩22,866 | ₩22,706 | ₩22,706 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,772 | ₩22,946 | ₩22,706 | ₩22,706 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,933 | ₩23,026 | ₩22,839 | ₩22,919 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩23,013 | ₩23,026 | ₩22,826 | ₩22,893 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,307 | ₩23,387 | ₩23,200 | ₩23,233 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,373 | ₩23,440 | ₩23,320 | ₩23,333 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,305 | ₩23,347 | ₩23,253 | ₩23,253 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,160 | ₩23,267 | ₩23,153 | ₩23,253 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,160 | ₩23,160 | ₩22,993 | ₩23,026 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,240 | ₩23,240 | ₩22,999 | ₩23,015 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,240 | ₩23,240 | ₩22,919 | ₩22,959 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,812 | ₩23,086 | ₩22,812 | ₩22,919 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,786 | ₩22,826 | ₩22,760 | ₩22,812 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,706 | ₩22,799 | ₩22,679 | ₩22,746 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,600 | ₩22,732 | ₩22,600 | ₩22,712 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,706 | ₩22,879 | ₩22,706 | ₩22,759 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,612 | ₩22,692 | ₩22,545 | ₩22,686 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,786 | ₩22,786 | ₩22,512 | ₩22,585 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩22,986 | ₩23,026 | ₩22,706 | ₩22,706 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,893 | ₩23,039 | ₩22,854 | ₩22,959 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,772 | ₩22,799 | ₩22,605 | ₩22,652 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,438 | ₩22,532 | ₩22,385 | ₩22,495 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,238 | ₩22,322 | ₩22,225 | ₩22,238 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,171 | ₩22,305 | ₩22,145 | ₩22,251 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,078 | ₩22,114 | ₩21,984 | ₩22,070 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,918 | ₩21,998 | ₩21,430 | ₩21,935 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,771 | ₩21,931 | ₩21,720 | ₩21,883 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,731 | ₩21,891 | ₩21,731 | ₩21,784 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,118 | ₩22,118 | ₩21,918 | ₩21,984 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,332 | ₩22,332 | ₩21,998 | ₩22,058 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,285 | ₩22,305 | ₩22,118 | ₩22,225 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,904 | ₩22,305 | ₩21,904 | ₩22,205 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,912 | ₩21,918 | ₩21,771 | ₩21,877 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,463 | ₩21,823 | ₩21,463 | ₩21,775 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,784 | ₩22,145 | ₩21,784 | ₩21,944 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,597 | ₩21,704 | ₩21,463 | ₩21,463 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩21,009 | ₩21,310 | ₩20,929 | ₩21,310 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,236 | ₩21,437 | ₩20,916 | ₩21,036 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩20,969 | ₩21,124 | ₩20,969 | ₩21,063 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩20,983 | ₩21,156 | ₩20,969 | ₩21,068 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩20,996 | ₩21,036 | ₩20,943 | ₩20,956 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,622 | ₩21,063 | ₩20,622 | ₩20,889 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,635 | ₩20,738 | ₩20,502 | ₩20,703 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,462 | ₩20,702 | ₩20,462 | ₩20,518 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,382 | ₩20,502 | ₩20,382 | ₩20,427 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,275 | ₩20,422 | ₩20,168 | ₩20,387 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,968 | ₩20,090 | ₩19,968 | ₩20,074 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩19,974 | ₩20,074 | ₩19,927 | ₩20,061 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,861 | ₩19,901 | ₩19,861 | ₩19,887 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,927 | ₩20,021 | ₩19,874 | ₩19,968 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,074 | ₩20,074 | ₩19,914 | ₩19,961 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩19,974 | ₩20,016 | ₩19,914 | ₩19,947 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,887 | ₩19,961 | ₩19,861 | ₩19,914 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,195 | ₩20,195 | ₩19,901 | ₩19,961 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,048 | ₩20,048 | ₩19,902 | ₩19,988 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,861 | ₩20,061 | ₩19,861 | ₩20,034 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,954 | ₩20,061 | ₩19,941 | ₩19,994 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,942 | ₩20,060 | ₩19,901 | ₩19,901 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,887 | ₩20,008 | ₩19,887 | ₩19,961 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩19,981 | ₩20,008 | ₩19,901 | ₩19,901 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,914 | ₩20,021 | ₩19,914 | ₩20,009 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,968 | ₩20,000 | ₩19,954 | ₩19,981 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,034 | ₩20,074 | ₩19,968 | ₩19,968 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩19,981 | ₩20,074 | ₩19,954 | ₩20,074 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,914 | ₩20,034 | ₩19,914 | ₩20,034 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,034 | ₩20,034 | ₩19,874 | ₩19,941 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,968 | ₩20,195 | ₩19,954 | ₩19,954 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩20,008 | ₩20,402 | ₩19,941 | ₩19,994 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,887 | ₩20,074 | ₩19,887 | ₩20,074 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,807 | ₩19,901 | ₩19,807 | ₩19,849 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,941 | ₩19,941 | ₩19,794 | ₩19,807 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,874 | ₩19,941 | ₩19,821 | ₩19,927 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,887 | ₩19,887 | ₩19,740 | ₩19,814 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,901 | ₩19,968 | ₩19,834 | ₩19,907 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,821 | ₩19,927 | ₩19,763 | ₩19,901 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,850 | ₩19,981 | ₩19,847 | ₩19,981 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,901 | ₩19,968 | ₩19,767 | ₩19,794 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,927 | ₩19,994 | ₩19,927 | ₩19,994 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,655 | ₩20,655 | ₩19,955 | ₩20,041 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,141 | ₩20,141 | ₩19,994 | ₩20,101 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩20,001 | ₩20,114 | ₩20,001 | ₩20,108 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,088 | ₩20,101 | ₩19,935 | ₩20,061 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,794 | ₩20,021 | ₩19,794 | ₩19,874 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,687 | ₩19,901 | ₩19,687 | ₩19,850 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,807 | ₩19,807 | ₩19,727 | ₩19,794 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,834 | ₩19,927 | ₩19,767 | ₩19,914 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,727 | ₩19,894 | ₩19,727 | ₩19,887 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,634 | ₩19,914 | ₩19,634 | ₩19,786 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,634 | ₩20,008 | ₩19,460 | ₩19,847 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩19,994 | ₩20,008 | ₩19,807 | ₩19,862 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩20,001 | ₩20,034 | ₩19,954 | ₩19,954 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩20,021 | ₩20,045 | ₩19,954 | ₩20,014 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,101 | ₩20,101 | ₩19,968 | ₩19,974 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,101 | ₩20,155 | ₩20,021 | ₩20,104 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,228 | ₩20,261 | ₩20,128 | ₩20,224 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,954 | ₩20,368 | ₩19,954 | ₩20,295 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩19,974 | ₩20,061 | ₩19,874 | ₩20,040 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,074 | ₩20,074 | ₩19,968 | ₩20,033 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,315 | ₩20,315 | ₩20,101 | ₩20,148 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,248 | ₩20,288 | ₩20,195 | ₩20,195 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,416 | ₩20,416 | ₩20,281 | ₩20,288 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,368 | ₩20,422 | ₩20,368 | ₩20,382 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,328 | ₩20,408 | ₩20,248 | ₩20,368 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,382 | ₩20,407 | ₩20,328 | ₩20,362 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,462 | ₩20,542 | ₩20,362 | ₩20,436 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,235 | ₩20,382 | ₩20,235 | ₩20,341 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,155 | ₩20,328 | ₩20,155 | ₩20,204 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,235 | ₩20,336 | ₩20,235 | ₩20,288 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,328 | ₩20,341 | ₩20,235 | ₩20,263 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,355 | ₩20,452 | ₩20,235 | ₩20,315 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,542 | ₩20,542 | ₩20,288 | ₩20,395 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,355 | ₩20,609 | ₩20,275 | ₩20,538 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,422 | ₩20,435 | ₩20,328 | ₩20,435 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,382 | ₩20,422 | ₩20,328 | ₩20,422 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,328 | ₩20,435 | ₩20,315 | ₩20,435 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,341 | ₩20,395 | ₩20,285 | ₩20,355 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,181 | ₩20,408 | ₩20,156 | ₩20,323 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,435 | ₩20,435 | ₩20,248 | ₩20,320 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,769 | ₩20,769 | ₩20,495 | ₩20,515 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩20,989 | ₩20,989 | ₩20,738 | ₩20,802 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,836 | ₩20,874 | ₩20,555 | ₩20,840 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,116 | ₩21,116 | ₩20,756 | ₩20,889 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,143 | ₩21,303 | ₩21,087 | ₩21,140 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,490 | ₩21,490 | ₩21,184 | ₩21,350 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,433 | ₩21,490 | ₩21,176 | ₩21,490 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,463 | ₩21,662 | ₩21,290 | ₩21,584 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,145 | ₩22,145 | ₩21,570 | ₩21,704 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,687 | ₩22,786 | ₩22,298 | ₩22,492 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,584 | ₩22,584 | ₩22,238 | ₩22,559 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,933 | ₩23,213 | ₩21,891 | ₩22,064 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,238 | ₩23,066 | ₩22,131 | ₩22,719 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,198 | ₩22,512 | ₩21,931 | ₩22,024 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,427 | ₩23,427 | ₩22,799 | ₩22,806 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩23,013 | ₩23,453 | ₩23,013 | ₩23,360 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,307 | ₩23,453 | ₩23,186 | ₩23,304 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,092 | ₩23,373 | ₩23,033 | ₩23,307 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,559 | ₩23,974 | ₩22,545 | ₩22,946 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,612 | ₩22,612 | ₩22,386 | ₩22,452 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,131 | ₩22,385 | ₩22,131 | ₩22,365 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,171 | ₩22,251 | ₩22,094 | ₩22,225 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,091 | ₩22,345 | ₩22,091 | ₩22,258 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,211 | ₩22,211 | ₩22,078 | ₩22,138 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,091 | ₩22,185 | ₩21,984 | ₩22,131 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩21,998 | ₩22,078 | ₩21,931 | ₩22,011 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,706 | ₩22,798 | ₩22,599 | ₩22,664 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,478 | ₩22,732 | ₩22,452 | ₩22,580 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,599 | ₩22,599 | ₩22,466 | ₩22,537 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,639 | ₩22,706 | ₩22,358 | ₩22,460 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,572 | ₩22,612 | ₩22,492 | ₩22,513 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,425 | ₩22,545 | ₩22,229 | ₩22,478 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,091 | ₩22,358 | ₩22,091 | ₩22,305 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,171 | ₩22,265 | ₩22,171 | ₩22,251 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,332 | ₩22,332 | ₩22,044 | ₩22,198 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,372 | ₩22,412 | ₩22,161 | ₩22,305 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,918 | ₩22,278 | ₩21,841 | ₩22,278 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,677 | ₩21,877 | ₩21,677 | ₩21,864 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,490 | ₩21,768 | ₩21,490 | ₩21,677 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,370 | ₩22,064 | ₩21,370 | ₩21,544 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,570 | ₩21,690 | ₩21,450 | ₩21,544 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,437 | ₩21,704 | ₩21,437 | ₩21,503 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,182 | ₩22,182 | ₩21,383 | ₩21,503 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,223 | ₩22,265 | ₩22,038 | ₩22,038 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,118 | ₩22,345 | ₩22,118 | ₩22,198 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,278 | ₩22,305 | ₩22,233 | ₩22,233 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,305 | ₩22,397 | ₩22,251 | ₩22,278 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,398 | ₩22,465 | ₩22,211 | ₩22,298 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,198 | ₩22,344 | ₩22,198 | ₩22,265 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,225 | ₩22,225 | ₩22,056 | ₩22,078 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,198 | ₩22,305 | ₩22,105 | ₩22,238 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,238 | ₩22,425 | ₩22,195 | ₩22,412 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,358 | ₩22,405 | ₩22,171 | ₩22,245 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,345 | ₩22,377 | ₩22,265 | ₩22,318 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,505 | ₩22,505 | ₩22,305 | ₩22,305 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,505 | ₩22,665 | ₩22,265 | ₩22,478 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,572 | ₩22,585 | ₩22,358 | ₩22,585 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,732 | ₩22,732 | ₩22,465 | ₩22,505 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,839 | ₩22,893 | ₩22,639 | ₩22,719 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,433 | ₩23,440 | ₩22,719 | ₩22,719 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,814 | ₩23,894 | ₩23,373 | ₩23,467 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,854 | ₩23,988 | ₩23,761 | ₩23,814 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,627 | ₩24,055 | ₩23,320 | ₩23,827 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,787 | ₩23,787 | ₩23,534 | ₩23,587 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,627 | ₩23,707 | ₩23,547 | ₩23,694 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,694 | ₩23,707 | ₩23,614 | ₩23,667 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,640 | ₩23,721 | ₩23,574 | ₩23,627 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,774 | ₩23,801 | ₩23,640 | ₩23,707 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,841 | ₩23,894 | ₩23,614 | ₩23,661 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,961 | ₩24,041 | ₩23,841 | ₩23,849 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,041 | ₩24,041 | ₩23,948 | ₩24,014 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩23,976 | ₩24,095 | ₩23,974 | ₩24,041 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩24,000 | ₩24,001 | ₩23,908 | ₩23,981 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,041 | ₩24,108 | ₩23,941 | ₩23,988 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,028 | ₩24,041 | ₩23,953 | ₩24,041 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,774 | ₩24,014 | ₩23,774 | ₩23,868 | +0.39% | 2.7만 |
|---|