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 | ₩22,918 | ₩22,918 | ₩22,517 | ₩22,557 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,744 | ₩22,758 | ₩22,651 | ₩22,697 | -0.21% | 8천 |
| 2026.10.07 | ₩22,677 | ₩22,904 | ₩22,677 | ₩22,744 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,584 | ₩22,677 | ₩22,517 | ₩22,677 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,571 | ₩22,571 | ₩22,417 | ₩22,517 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,244 | ₩22,404 | ₩22,184 | ₩22,317 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,304 | ₩22,424 | ₩22,224 | ₩22,231 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,277 | ₩22,384 | ₩22,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,251 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,104 | ₩22,329 | ₩22,104 | ₩22,184 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩21,970 | ₩22,023 | ₩21,864 | ₩21,990 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,117 | ₩22,237 | ₩21,797 | ₩21,997 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,676 | ₩22,011 | ₩21,676 | ₩21,964 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,877 | ₩21,877 | ₩21,677 | ₩21,704 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩21,970 | ₩22,677 | ₩21,810 | ₩21,864 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩21,944 | ₩22,197 | ₩21,944 | ₩21,944 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,184 | ₩22,204 | ₩21,784 | ₩22,037 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,291 | ₩22,343 | ₩22,143 | ₩22,157 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,197 | ₩22,276 | ₩22,157 | ₩22,193 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,184 | ₩22,264 | ₩21,908 | ₩21,908 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,411 | ₩22,411 | ₩22,144 | ₩22,204 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,784 | ₩22,798 | ₩22,451 | ₩22,504 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,738 | ₩22,738 | ₩22,718 | ₩22,718 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,804 | ₩22,864 | ₩22,739 | ₩22,739 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,878 | ₩22,918 | ₩22,798 | ₩22,816 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩22,984 | ₩22,998 | ₩22,844 | ₩22,938 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,134 | ₩23,144 | ₩23,091 | ₩23,091 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,118 | ₩23,158 | ₩22,995 | ₩23,131 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,411 | ₩23,417 | ₩23,198 | ₩23,198 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,171 | ₩23,505 | ₩23,104 | ₩23,438 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,851 | ₩23,158 | ₩22,851 | ₩22,984 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,798 | ₩23,078 | ₩22,798 | ₩22,951 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,838 | ₩22,851 | ₩22,677 | ₩22,677 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,691 | ₩22,838 | ₩22,691 | ₩22,758 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩22,958 | ₩22,958 | ₩22,424 | ₩22,596 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,144 | ₩23,144 | ₩21,864 | ₩22,663 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,318 | ₩23,318 | ₩23,104 | ₩23,251 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,211 | ₩23,211 | ₩22,944 | ₩22,944 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,919 | ₩23,211 | ₩22,919 | ₩23,211 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,038 | ₩23,051 | ₩22,918 | ₩22,971 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,064 | ₩23,064 | ₩22,944 | ₩22,984 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,051 | ₩23,131 | ₩22,998 | ₩22,998 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,118 | ₩23,118 | ₩22,998 | ₩23,058 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,131 | ₩23,131 | ₩23,011 | ₩23,011 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,851 | ₩23,078 | ₩22,851 | ₩23,031 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,904 | ₩22,998 | ₩22,858 | ₩22,918 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,078 | ₩23,078 | ₩22,697 | ₩22,878 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,824 | ₩23,011 | ₩22,811 | ₩23,011 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,078 | ₩23,078 | ₩22,811 | ₩22,895 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,651 | ₩22,811 | ₩22,651 | ₩22,744 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,104 | ₩22,601 | ₩22,104 | ₩22,601 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,317 | ₩22,344 | ₩22,251 | ₩22,251 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,024 | ₩22,304 | ₩22,024 | ₩22,211 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,144 | ₩22,331 | ₩22,124 | ₩22,277 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,131 | ₩22,227 | ₩22,064 | ₩22,064 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,211 | ₩22,344 | ₩22,161 | ₩22,237 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,758 | ₩22,758 | ₩21,717 | ₩22,424 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,784 | ₩22,944 | ₩22,731 | ₩22,771 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,691 | ₩22,838 | ₩22,677 | ₩22,677 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,744 | ₩22,918 | ₩22,677 | ₩22,677 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,904 | ₩22,998 | ₩22,811 | ₩22,891 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩22,984 | ₩22,998 | ₩22,798 | ₩22,864 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,278 | ₩23,358 | ₩23,171 | ₩23,204 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,344 | ₩23,411 | ₩23,291 | ₩23,304 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,276 | ₩23,318 | ₩23,224 | ₩23,224 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,131 | ₩23,238 | ₩23,124 | ₩23,224 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,131 | ₩23,131 | ₩22,964 | ₩22,998 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,211 | ₩23,211 | ₩22,971 | ₩22,987 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,211 | ₩23,211 | ₩22,891 | ₩22,931 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,784 | ₩23,058 | ₩22,784 | ₩22,891 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,758 | ₩22,798 | ₩22,732 | ₩22,784 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,677 | ₩22,771 | ₩22,651 | ₩22,718 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,572 | ₩22,704 | ₩22,572 | ₩22,684 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,677 | ₩22,851 | ₩22,677 | ₩22,731 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,584 | ₩22,664 | ₩22,517 | ₩22,657 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,758 | ₩22,758 | ₩22,484 | ₩22,557 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩22,958 | ₩22,998 | ₩22,677 | ₩22,677 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,864 | ₩23,011 | ₩22,826 | ₩22,931 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,744 | ₩22,771 | ₩22,577 | ₩22,624 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,411 | ₩22,504 | ₩22,357 | ₩22,467 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,211 | ₩22,295 | ₩22,197 | ₩22,211 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,144 | ₩22,277 | ₩22,117 | ₩22,224 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,051 | ₩22,087 | ₩21,957 | ₩22,043 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,890 | ₩21,970 | ₩21,404 | ₩21,908 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,744 | ₩21,904 | ₩21,693 | ₩21,856 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,704 | ₩21,864 | ₩21,704 | ₩21,757 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,091 | ₩22,091 | ₩21,890 | ₩21,957 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,304 | ₩22,304 | ₩21,970 | ₩22,031 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,257 | ₩22,277 | ₩22,091 | ₩22,197 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,877 | ₩22,277 | ₩21,877 | ₩22,177 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,885 | ₩21,890 | ₩21,744 | ₩21,850 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,437 | ₩21,796 | ₩21,437 | ₩21,748 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,757 | ₩22,117 | ₩21,757 | ₩21,917 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,570 | ₩21,677 | ₩21,437 | ₩21,437 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩20,983 | ₩21,283 | ₩20,903 | ₩21,283 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,210 | ₩21,410 | ₩20,890 | ₩21,010 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩20,943 | ₩21,098 | ₩20,943 | ₩21,037 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩20,957 | ₩21,130 | ₩20,943 | ₩21,042 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩20,970 | ₩21,010 | ₩20,917 | ₩20,930 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,596 | ₩21,037 | ₩20,596 | ₩20,863 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,610 | ₩20,713 | ₩20,476 | ₩20,678 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,436 | ₩20,677 | ₩20,436 | ₩20,492 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,356 | ₩20,476 | ₩20,356 | ₩20,402 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,250 | ₩20,396 | ₩20,143 | ₩20,362 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,943 | ₩20,066 | ₩19,943 | ₩20,050 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩19,950 | ₩20,050 | ₩19,903 | ₩20,036 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,836 | ₩19,876 | ₩19,836 | ₩19,863 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,903 | ₩19,996 | ₩19,849 | ₩19,943 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,050 | ₩20,050 | ₩19,889 | ₩19,936 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩19,950 | ₩19,991 | ₩19,889 | ₩19,923 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,863 | ₩19,936 | ₩19,836 | ₩19,889 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,170 | ₩20,170 | ₩19,876 | ₩19,936 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,023 | ₩20,023 | ₩19,877 | ₩19,963 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,836 | ₩20,036 | ₩19,836 | ₩20,010 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,930 | ₩20,036 | ₩19,916 | ₩19,970 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,918 | ₩20,035 | ₩19,876 | ₩19,876 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,863 | ₩19,983 | ₩19,863 | ₩19,936 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩19,956 | ₩19,983 | ₩19,876 | ₩19,876 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,889 | ₩19,996 | ₩19,889 | ₩19,984 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,943 | ₩19,975 | ₩19,930 | ₩19,956 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,010 | ₩20,050 | ₩19,943 | ₩19,943 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩19,956 | ₩20,050 | ₩19,930 | ₩20,050 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,889 | ₩20,010 | ₩19,889 | ₩20,010 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,010 | ₩20,010 | ₩19,849 | ₩19,916 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,943 | ₩20,170 | ₩19,930 | ₩19,930 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩19,983 | ₩20,376 | ₩19,916 | ₩19,970 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,863 | ₩20,050 | ₩19,863 | ₩20,050 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,783 | ₩19,876 | ₩19,783 | ₩19,824 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,916 | ₩19,916 | ₩19,769 | ₩19,783 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,849 | ₩19,916 | ₩19,796 | ₩19,903 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,863 | ₩19,863 | ₩19,716 | ₩19,789 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,876 | ₩19,943 | ₩19,809 | ₩19,883 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,796 | ₩19,903 | ₩19,739 | ₩19,876 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,825 | ₩19,956 | ₩19,823 | ₩19,956 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,876 | ₩19,943 | ₩19,743 | ₩19,769 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,903 | ₩19,970 | ₩19,903 | ₩19,970 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,630 | ₩20,630 | ₩19,931 | ₩20,016 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,116 | ₩20,116 | ₩19,970 | ₩20,076 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩19,976 | ₩20,090 | ₩19,976 | ₩20,083 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,063 | ₩20,076 | ₩19,911 | ₩20,036 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,769 | ₩19,996 | ₩19,769 | ₩19,849 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,663 | ₩19,876 | ₩19,663 | ₩19,825 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,783 | ₩19,783 | ₩19,703 | ₩19,769 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,809 | ₩19,903 | ₩19,743 | ₩19,889 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,703 | ₩19,869 | ₩19,703 | ₩19,863 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,609 | ₩19,889 | ₩19,609 | ₩19,761 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,609 | ₩19,983 | ₩19,436 | ₩19,823 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩19,970 | ₩19,983 | ₩19,783 | ₩19,837 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩19,976 | ₩20,010 | ₩19,930 | ₩19,930 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩19,996 | ₩20,020 | ₩19,930 | ₩19,990 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,076 | ₩20,076 | ₩19,943 | ₩19,950 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,076 | ₩20,130 | ₩19,996 | ₩20,079 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,203 | ₩20,236 | ₩20,103 | ₩20,199 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,930 | ₩20,343 | ₩19,930 | ₩20,270 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩19,950 | ₩20,036 | ₩19,849 | ₩20,015 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,050 | ₩20,050 | ₩19,943 | ₩20,008 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,290 | ₩20,290 | ₩20,076 | ₩20,123 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,223 | ₩20,263 | ₩20,170 | ₩20,170 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,391 | ₩20,391 | ₩20,256 | ₩20,263 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,343 | ₩20,396 | ₩20,343 | ₩20,356 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,303 | ₩20,383 | ₩20,223 | ₩20,343 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,356 | ₩20,382 | ₩20,303 | ₩20,336 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,436 | ₩20,516 | ₩20,336 | ₩20,411 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,210 | ₩20,356 | ₩20,210 | ₩20,316 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,130 | ₩20,303 | ₩20,130 | ₩20,179 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,210 | ₩20,311 | ₩20,210 | ₩20,263 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,303 | ₩20,316 | ₩20,210 | ₩20,238 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,330 | ₩20,427 | ₩20,210 | ₩20,290 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,516 | ₩20,516 | ₩20,263 | ₩20,370 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,330 | ₩20,583 | ₩20,250 | ₩20,512 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,396 | ₩20,410 | ₩20,303 | ₩20,410 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,356 | ₩20,396 | ₩20,303 | ₩20,396 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,303 | ₩20,410 | ₩20,290 | ₩20,410 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,316 | ₩20,370 | ₩20,260 | ₩20,330 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,156 | ₩20,383 | ₩20,131 | ₩20,298 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,410 | ₩20,410 | ₩20,223 | ₩20,295 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,743 | ₩20,743 | ₩20,470 | ₩20,490 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩20,963 | ₩20,963 | ₩20,713 | ₩20,777 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,810 | ₩20,849 | ₩20,530 | ₩20,814 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,090 | ₩21,090 | ₩20,730 | ₩20,863 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,117 | ₩21,277 | ₩21,061 | ₩21,114 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,464 | ₩21,464 | ₩21,158 | ₩21,324 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,406 | ₩21,464 | ₩21,150 | ₩21,464 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,437 | ₩21,636 | ₩21,263 | ₩21,557 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,117 | ₩22,117 | ₩21,544 | ₩21,677 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,659 | ₩22,758 | ₩22,271 | ₩22,464 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,556 | ₩22,556 | ₩22,211 | ₩22,531 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,904 | ₩23,184 | ₩21,864 | ₩22,037 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,211 | ₩23,038 | ₩22,104 | ₩22,691 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,171 | ₩22,484 | ₩21,904 | ₩21,997 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,398 | ₩23,398 | ₩22,771 | ₩22,778 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩22,984 | ₩23,425 | ₩22,984 | ₩23,331 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,278 | ₩23,425 | ₩23,158 | ₩23,275 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,063 | ₩23,344 | ₩23,004 | ₩23,278 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,531 | ₩23,945 | ₩22,517 | ₩22,918 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,584 | ₩22,584 | ₩22,359 | ₩22,424 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,104 | ₩22,357 | ₩22,104 | ₩22,337 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,144 | ₩22,224 | ₩22,067 | ₩22,197 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,064 | ₩22,317 | ₩22,064 | ₩22,231 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,184 | ₩22,184 | ₩22,051 | ₩22,111 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,064 | ₩22,157 | ₩21,957 | ₩22,104 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩21,970 | ₩22,051 | ₩21,904 | ₩21,984 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,677 | ₩22,770 | ₩22,571 | ₩22,636 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,451 | ₩22,704 | ₩22,424 | ₩22,552 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,571 | ₩22,571 | ₩22,439 | ₩22,509 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,611 | ₩22,677 | ₩22,331 | ₩22,432 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,544 | ₩22,584 | ₩22,464 | ₩22,485 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,397 | ₩22,517 | ₩22,201 | ₩22,451 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,064 | ₩22,331 | ₩22,064 | ₩22,277 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,144 | ₩22,237 | ₩22,144 | ₩22,224 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,304 | ₩22,304 | ₩22,017 | ₩22,171 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,344 | ₩22,384 | ₩22,133 | ₩22,277 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,890 | ₩22,251 | ₩21,814 | ₩22,251 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,650 | ₩21,850 | ₩21,650 | ₩21,837 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,464 | ₩21,741 | ₩21,464 | ₩21,650 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,344 | ₩22,037 | ₩21,344 | ₩21,517 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,544 | ₩21,664 | ₩21,424 | ₩21,517 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,410 | ₩21,677 | ₩21,410 | ₩21,477 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,155 | ₩22,155 | ₩21,357 | ₩21,477 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,196 | ₩22,237 | ₩22,011 | ₩22,011 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,091 | ₩22,317 | ₩22,091 | ₩22,171 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,251 | ₩22,277 | ₩22,205 | ₩22,205 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,277 | ₩22,369 | ₩22,224 | ₩22,251 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,371 | ₩22,437 | ₩22,184 | ₩22,271 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,171 | ₩22,316 | ₩22,171 | ₩22,237 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,197 | ₩22,197 | ₩22,029 | ₩22,051 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,171 | ₩22,277 | ₩22,077 | ₩22,211 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,211 | ₩22,397 | ₩22,168 | ₩22,384 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,331 | ₩22,377 | ₩22,144 | ₩22,217 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,317 | ₩22,349 | ₩22,237 | ₩22,291 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,477 | ₩22,477 | ₩22,277 | ₩22,277 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,477 | ₩22,637 | ₩22,237 | ₩22,451 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,544 | ₩22,557 | ₩22,331 | ₩22,557 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,704 | ₩22,704 | ₩22,437 | ₩22,477 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,811 | ₩22,864 | ₩22,611 | ₩22,691 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,405 | ₩23,411 | ₩22,691 | ₩22,691 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,785 | ₩23,865 | ₩23,344 | ₩23,438 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,825 | ₩23,958 | ₩23,731 | ₩23,785 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,598 | ₩24,025 | ₩23,291 | ₩23,798 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,758 | ₩23,758 | ₩23,505 | ₩23,558 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,598 | ₩23,678 | ₩23,518 | ₩23,665 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,665 | ₩23,678 | ₩23,585 | ₩23,638 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,611 | ₩23,691 | ₩23,545 | ₩23,598 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,745 | ₩23,771 | ₩23,611 | ₩23,678 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,811 | ₩23,865 | ₩23,585 | ₩23,631 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,931 | ₩24,011 | ₩23,811 | ₩23,819 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,011 | ₩24,011 | ₩23,918 | ₩23,985 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩23,946 | ₩24,065 | ₩23,945 | ₩24,011 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩23,970 | ₩23,971 | ₩23,878 | ₩23,951 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,011 | ₩24,078 | ₩23,911 | ₩23,958 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩23,998 | ₩24,011 | ₩23,923 | ₩24,011 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,745 | ₩23,985 | ₩23,745 | ₩23,838 | +0.39% | 2.7만 |
|---|