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 | ₩23,049 | ₩23,049 | ₩22,646 | ₩22,686 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,874 | ₩22,888 | ₩22,780 | ₩22,827 | -0.21% | 8천 |
| 2026.10.07 | ₩22,807 | ₩23,035 | ₩22,807 | ₩22,874 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,713 | ₩22,807 | ₩22,646 | ₩22,807 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,700 | ₩22,700 | ₩22,545 | ₩22,646 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,371 | ₩22,532 | ₩22,311 | ₩22,445 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,431 | ₩22,552 | ₩22,351 | ₩22,358 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,405 | ₩22,512 | ₩22,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,378 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,230 | ₩22,457 | ₩22,230 | ₩22,311 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩22,096 | ₩22,148 | ₩21,989 | ₩22,116 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,244 | ₩22,364 | ₩21,922 | ₩22,123 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,799 | ₩22,136 | ₩21,799 | ₩22,089 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩22,002 | ₩22,002 | ₩21,801 | ₩21,828 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩22,096 | ₩22,807 | ₩21,935 | ₩21,989 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩22,069 | ₩22,324 | ₩22,069 | ₩22,069 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,311 | ₩22,331 | ₩21,908 | ₩22,163 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,418 | ₩22,470 | ₩22,269 | ₩22,284 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,324 | ₩22,403 | ₩22,284 | ₩22,320 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,311 | ₩22,391 | ₩22,033 | ₩22,033 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,539 | ₩22,539 | ₩22,270 | ₩22,331 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,914 | ₩22,928 | ₩22,579 | ₩22,633 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,867 | ₩22,867 | ₩22,847 | ₩22,847 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,934 | ₩22,995 | ₩22,869 | ₩22,869 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩23,008 | ₩23,049 | ₩22,928 | ₩22,947 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩23,116 | ₩23,129 | ₩22,975 | ₩23,069 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,266 | ₩23,277 | ₩23,223 | ₩23,223 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,250 | ₩23,290 | ₩23,126 | ₩23,263 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,545 | ₩23,550 | ₩23,330 | ₩23,330 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,303 | ₩23,639 | ₩23,236 | ₩23,572 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,981 | ₩23,290 | ₩22,981 | ₩23,116 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,928 | ₩23,210 | ₩22,928 | ₩23,082 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,968 | ₩22,981 | ₩22,807 | ₩22,807 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,820 | ₩22,968 | ₩22,820 | ₩22,888 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩23,089 | ₩23,089 | ₩22,552 | ₩22,725 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,277 | ₩23,277 | ₩21,989 | ₩22,792 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,451 | ₩23,451 | ₩23,236 | ₩23,384 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,344 | ₩23,344 | ₩23,075 | ₩23,075 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩23,050 | ₩23,344 | ₩23,050 | ₩23,344 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,169 | ₩23,183 | ₩23,049 | ₩23,102 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,196 | ₩23,196 | ₩23,075 | ₩23,116 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,183 | ₩23,263 | ₩23,129 | ₩23,129 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,250 | ₩23,250 | ₩23,129 | ₩23,189 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,263 | ₩23,263 | ₩23,142 | ₩23,142 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,981 | ₩23,210 | ₩22,981 | ₩23,163 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩23,035 | ₩23,129 | ₩22,988 | ₩23,049 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,210 | ₩23,210 | ₩22,827 | ₩23,008 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,955 | ₩23,142 | ₩22,941 | ₩23,142 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,210 | ₩23,210 | ₩22,941 | ₩23,026 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,780 | ₩22,941 | ₩22,780 | ₩22,874 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,230 | ₩22,731 | ₩22,230 | ₩22,731 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,445 | ₩22,472 | ₩22,378 | ₩22,378 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,150 | ₩22,431 | ₩22,150 | ₩22,337 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,270 | ₩22,458 | ₩22,250 | ₩22,405 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,257 | ₩22,354 | ₩22,190 | ₩22,190 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,337 | ₩22,472 | ₩22,288 | ₩22,364 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,888 | ₩22,888 | ₩21,841 | ₩22,552 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,914 | ₩23,075 | ₩22,861 | ₩22,901 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,820 | ₩22,968 | ₩22,807 | ₩22,807 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,874 | ₩23,049 | ₩22,807 | ₩22,807 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩23,035 | ₩23,129 | ₩22,941 | ₩23,022 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩23,116 | ₩23,129 | ₩22,928 | ₩22,995 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,411 | ₩23,491 | ₩23,303 | ₩23,337 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,478 | ₩23,545 | ₩23,424 | ₩23,438 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,409 | ₩23,451 | ₩23,357 | ₩23,357 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,263 | ₩23,370 | ₩23,256 | ₩23,357 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,263 | ₩23,263 | ₩23,095 | ₩23,129 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,344 | ₩23,344 | ₩23,102 | ₩23,118 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,344 | ₩23,344 | ₩23,022 | ₩23,062 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,914 | ₩23,189 | ₩22,914 | ₩23,022 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,888 | ₩22,928 | ₩22,862 | ₩22,914 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,807 | ₩22,901 | ₩22,780 | ₩22,847 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,701 | ₩22,834 | ₩22,701 | ₩22,814 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,807 | ₩22,981 | ₩22,807 | ₩22,861 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,713 | ₩22,794 | ₩22,646 | ₩22,787 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,888 | ₩22,888 | ₩22,612 | ₩22,686 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩23,089 | ₩23,129 | ₩22,807 | ₩22,807 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,995 | ₩23,142 | ₩22,956 | ₩23,062 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,874 | ₩22,901 | ₩22,706 | ₩22,753 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,539 | ₩22,633 | ₩22,485 | ₩22,595 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,337 | ₩22,422 | ₩22,324 | ₩22,337 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,270 | ₩22,405 | ₩22,244 | ₩22,351 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,176 | ₩22,213 | ₩22,083 | ₩22,168 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩22,015 | ₩22,096 | ₩21,526 | ₩22,033 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,868 | ₩22,029 | ₩21,817 | ₩21,981 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,828 | ₩21,989 | ₩21,828 | ₩21,881 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,217 | ₩22,217 | ₩22,015 | ₩22,083 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,431 | ₩22,431 | ₩22,096 | ₩22,156 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,384 | ₩22,405 | ₩22,217 | ₩22,324 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩22,002 | ₩22,405 | ₩22,002 | ₩22,304 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩22,010 | ₩22,015 | ₩21,868 | ₩21,975 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,559 | ₩21,920 | ₩21,559 | ₩21,872 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,881 | ₩22,244 | ₩21,881 | ₩22,042 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,694 | ₩21,801 | ₩21,559 | ₩21,559 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩21,103 | ₩21,405 | ₩21,023 | ₩21,405 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,331 | ₩21,533 | ₩21,009 | ₩21,130 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩21,063 | ₩21,219 | ₩21,063 | ₩21,157 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩21,076 | ₩21,251 | ₩21,063 | ₩21,162 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩21,090 | ₩21,130 | ₩21,036 | ₩21,050 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,714 | ₩21,157 | ₩20,714 | ₩20,982 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,728 | ₩20,831 | ₩20,593 | ₩20,796 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,553 | ₩20,795 | ₩20,553 | ₩20,610 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,473 | ₩20,593 | ₩20,473 | ₩20,518 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,365 | ₩20,513 | ₩20,258 | ₩20,478 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩20,057 | ₩20,180 | ₩20,057 | ₩20,164 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩20,063 | ₩20,164 | ₩20,017 | ₩20,151 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,949 | ₩19,990 | ₩19,949 | ₩19,976 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩20,017 | ₩20,110 | ₩19,963 | ₩20,057 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,164 | ₩20,164 | ₩20,003 | ₩20,050 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩20,063 | ₩20,105 | ₩20,003 | ₩20,037 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,976 | ₩20,050 | ₩19,949 | ₩20,003 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,285 | ₩20,285 | ₩19,990 | ₩20,050 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,137 | ₩20,137 | ₩19,991 | ₩20,077 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,949 | ₩20,151 | ₩19,949 | ₩20,124 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩20,043 | ₩20,151 | ₩20,030 | ₩20,084 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩20,031 | ₩20,149 | ₩19,990 | ₩19,990 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,976 | ₩20,097 | ₩19,976 | ₩20,050 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩20,070 | ₩20,097 | ₩19,990 | ₩19,990 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩20,003 | ₩20,110 | ₩20,003 | ₩20,098 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩20,057 | ₩20,089 | ₩20,043 | ₩20,070 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,124 | ₩20,164 | ₩20,057 | ₩20,057 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩20,070 | ₩20,164 | ₩20,043 | ₩20,164 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩20,003 | ₩20,124 | ₩20,003 | ₩20,124 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,124 | ₩20,124 | ₩19,963 | ₩20,030 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩20,057 | ₩20,285 | ₩20,043 | ₩20,043 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩20,097 | ₩20,493 | ₩20,030 | ₩20,084 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,976 | ₩20,164 | ₩19,976 | ₩20,164 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,896 | ₩19,990 | ₩19,896 | ₩19,937 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩20,030 | ₩20,030 | ₩19,882 | ₩19,896 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,963 | ₩20,030 | ₩19,909 | ₩20,017 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,976 | ₩19,976 | ₩19,829 | ₩19,902 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,990 | ₩20,057 | ₩19,923 | ₩19,996 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,909 | ₩20,017 | ₩19,852 | ₩19,990 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,939 | ₩20,070 | ₩19,936 | ₩20,070 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,990 | ₩20,057 | ₩19,856 | ₩19,882 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩20,017 | ₩20,084 | ₩20,017 | ₩20,084 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,748 | ₩20,748 | ₩20,045 | ₩20,131 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,231 | ₩20,231 | ₩20,084 | ₩20,191 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩20,090 | ₩20,204 | ₩20,090 | ₩20,198 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,178 | ₩20,191 | ₩20,025 | ₩20,151 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,882 | ₩20,110 | ₩19,882 | ₩19,963 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,775 | ₩19,990 | ₩19,775 | ₩19,939 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,896 | ₩19,896 | ₩19,815 | ₩19,882 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,923 | ₩20,017 | ₩19,856 | ₩20,003 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,815 | ₩19,983 | ₩19,815 | ₩19,976 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,721 | ₩20,003 | ₩19,721 | ₩19,874 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,721 | ₩20,097 | ₩19,547 | ₩19,936 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩20,084 | ₩20,097 | ₩19,896 | ₩19,951 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩20,090 | ₩20,124 | ₩20,043 | ₩20,043 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩20,110 | ₩20,135 | ₩20,043 | ₩20,104 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,191 | ₩20,191 | ₩20,057 | ₩20,063 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,191 | ₩20,245 | ₩20,110 | ₩20,194 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,318 | ₩20,352 | ₩20,218 | ₩20,314 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩20,043 | ₩20,459 | ₩20,043 | ₩20,385 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩20,063 | ₩20,151 | ₩19,963 | ₩20,129 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,164 | ₩20,164 | ₩20,057 | ₩20,123 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,406 | ₩20,406 | ₩20,191 | ₩20,238 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,339 | ₩20,379 | ₩20,285 | ₩20,285 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,508 | ₩20,508 | ₩20,372 | ₩20,379 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,459 | ₩20,513 | ₩20,459 | ₩20,473 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,419 | ₩20,499 | ₩20,339 | ₩20,459 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,473 | ₩20,498 | ₩20,419 | ₩20,453 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,553 | ₩20,634 | ₩20,453 | ₩20,528 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,325 | ₩20,473 | ₩20,325 | ₩20,432 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,245 | ₩20,419 | ₩20,245 | ₩20,294 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,325 | ₩20,427 | ₩20,325 | ₩20,379 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,419 | ₩20,432 | ₩20,325 | ₩20,353 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,446 | ₩20,544 | ₩20,325 | ₩20,406 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,634 | ₩20,634 | ₩20,379 | ₩20,486 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,446 | ₩20,701 | ₩20,365 | ₩20,630 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,513 | ₩20,526 | ₩20,419 | ₩20,526 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,473 | ₩20,513 | ₩20,419 | ₩20,513 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,419 | ₩20,526 | ₩20,406 | ₩20,526 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,432 | ₩20,486 | ₩20,376 | ₩20,446 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,271 | ₩20,499 | ₩20,246 | ₩20,414 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,526 | ₩20,526 | ₩20,339 | ₩20,411 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,862 | ₩20,862 | ₩20,587 | ₩20,607 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩21,083 | ₩21,083 | ₩20,831 | ₩20,895 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,929 | ₩20,968 | ₩20,647 | ₩20,933 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,211 | ₩21,211 | ₩20,848 | ₩20,982 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,237 | ₩21,398 | ₩21,181 | ₩21,235 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,586 | ₩21,586 | ₩21,279 | ₩21,445 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,528 | ₩21,586 | ₩21,271 | ₩21,586 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,559 | ₩21,759 | ₩21,385 | ₩21,680 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,244 | ₩22,244 | ₩21,667 | ₩21,801 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,788 | ₩22,888 | ₩22,398 | ₩22,592 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,685 | ₩22,685 | ₩22,337 | ₩22,659 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩23,035 | ₩23,317 | ₩21,989 | ₩22,163 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,337 | ₩23,169 | ₩22,230 | ₩22,820 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,297 | ₩22,612 | ₩22,029 | ₩22,123 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,531 | ₩23,531 | ₩22,901 | ₩22,908 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩23,116 | ₩23,558 | ₩23,116 | ₩23,464 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,411 | ₩23,558 | ₩23,290 | ₩23,408 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,195 | ₩23,478 | ₩23,136 | ₩23,411 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,659 | ₩24,082 | ₩22,646 | ₩23,049 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,713 | ₩22,713 | ₩22,486 | ₩22,552 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,230 | ₩22,485 | ₩22,230 | ₩22,465 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,270 | ₩22,351 | ₩22,193 | ₩22,324 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,190 | ₩22,445 | ₩22,190 | ₩22,358 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,311 | ₩22,311 | ₩22,176 | ₩22,237 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,190 | ₩22,284 | ₩22,083 | ₩22,230 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩22,096 | ₩22,176 | ₩22,029 | ₩22,109 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,807 | ₩22,900 | ₩22,700 | ₩22,765 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,579 | ₩22,834 | ₩22,552 | ₩22,681 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,700 | ₩22,700 | ₩22,567 | ₩22,638 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,740 | ₩22,807 | ₩22,458 | ₩22,560 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,673 | ₩22,713 | ₩22,592 | ₩22,614 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,525 | ₩22,646 | ₩22,328 | ₩22,579 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,190 | ₩22,458 | ₩22,190 | ₩22,405 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,270 | ₩22,364 | ₩22,270 | ₩22,351 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,431 | ₩22,431 | ₩22,143 | ₩22,297 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,472 | ₩22,512 | ₩22,260 | ₩22,405 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩22,015 | ₩22,378 | ₩21,939 | ₩22,378 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,774 | ₩21,975 | ₩21,774 | ₩21,962 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,586 | ₩21,865 | ₩21,586 | ₩21,774 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,465 | ₩22,163 | ₩21,465 | ₩21,640 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,667 | ₩21,787 | ₩21,546 | ₩21,640 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,533 | ₩21,801 | ₩21,533 | ₩21,600 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,281 | ₩22,281 | ₩21,479 | ₩21,600 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,323 | ₩22,364 | ₩22,136 | ₩22,136 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,217 | ₩22,445 | ₩22,217 | ₩22,297 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,378 | ₩22,405 | ₩22,332 | ₩22,332 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,405 | ₩22,497 | ₩22,351 | ₩22,378 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,498 | ₩22,566 | ₩22,311 | ₩22,398 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,297 | ₩22,443 | ₩22,297 | ₩22,364 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,324 | ₩22,324 | ₩22,155 | ₩22,176 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,297 | ₩22,405 | ₩22,203 | ₩22,337 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,337 | ₩22,525 | ₩22,295 | ₩22,512 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,458 | ₩22,505 | ₩22,270 | ₩22,344 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,445 | ₩22,477 | ₩22,364 | ₩22,418 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,606 | ₩22,606 | ₩22,405 | ₩22,405 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,606 | ₩22,767 | ₩22,364 | ₩22,579 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,673 | ₩22,686 | ₩22,458 | ₩22,686 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,834 | ₩22,834 | ₩22,566 | ₩22,606 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,941 | ₩22,995 | ₩22,740 | ₩22,820 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,538 | ₩23,545 | ₩22,820 | ₩22,820 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,921 | ₩24,001 | ₩23,478 | ₩23,572 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,961 | ₩24,095 | ₩23,867 | ₩23,921 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,733 | ₩24,162 | ₩23,424 | ₩23,934 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,894 | ₩23,894 | ₩23,639 | ₩23,692 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,733 | ₩23,813 | ₩23,652 | ₩23,800 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,800 | ₩23,813 | ₩23,719 | ₩23,773 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,746 | ₩23,827 | ₩23,679 | ₩23,733 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,880 | ₩23,907 | ₩23,746 | ₩23,813 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,947 | ₩24,001 | ₩23,719 | ₩23,766 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩24,068 | ₩24,149 | ₩23,947 | ₩23,955 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,149 | ₩24,149 | ₩24,055 | ₩24,122 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩24,083 | ₩24,202 | ₩24,082 | ₩24,149 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩24,107 | ₩24,108 | ₩24,014 | ₩24,088 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,149 | ₩24,216 | ₩24,048 | ₩24,095 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,135 | ₩24,149 | ₩24,060 | ₩24,149 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,880 | ₩24,122 | ₩23,880 | ₩23,974 | +0.39% | 2.7만 |
|---|