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 | ₩22,919 | ₩22,919 | ₩22,519 | ₩22,559 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,746 | ₩22,759 | ₩22,653 | ₩22,699 | -0.21% | 8천 |
| 2026.10.07 | ₩22,679 | ₩22,906 | ₩22,679 | ₩22,746 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,586 | ₩22,679 | ₩22,519 | ₩22,679 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,573 | ₩22,573 | ₩22,419 | ₩22,519 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,246 | ₩22,406 | ₩22,186 | ₩22,319 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,306 | ₩22,426 | ₩22,226 | ₩22,232 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,279 | ₩22,386 | ₩22,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,252 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,106 | ₩22,331 | ₩22,106 | ₩22,186 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩21,972 | ₩22,024 | ₩21,866 | ₩21,992 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,119 | ₩22,239 | ₩21,799 | ₩21,999 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,677 | ₩22,012 | ₩21,677 | ₩21,966 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,879 | ₩21,879 | ₩21,679 | ₩21,705 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩21,972 | ₩22,679 | ₩21,812 | ₩21,866 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩21,946 | ₩22,199 | ₩21,946 | ₩21,946 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,186 | ₩22,206 | ₩21,786 | ₩22,039 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,292 | ₩22,345 | ₩22,144 | ₩22,159 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,199 | ₩22,278 | ₩22,159 | ₩22,195 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,186 | ₩22,266 | ₩21,910 | ₩21,910 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,413 | ₩22,413 | ₩22,146 | ₩22,206 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,786 | ₩22,799 | ₩22,453 | ₩22,506 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,739 | ₩22,739 | ₩22,719 | ₩22,719 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,806 | ₩22,866 | ₩22,741 | ₩22,741 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,879 | ₩22,919 | ₩22,799 | ₩22,818 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩22,986 | ₩23,000 | ₩22,846 | ₩22,940 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,136 | ₩23,146 | ₩23,093 | ₩23,093 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,120 | ₩23,160 | ₩22,997 | ₩23,133 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,413 | ₩23,418 | ₩23,200 | ₩23,200 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,173 | ₩23,506 | ₩23,106 | ₩23,440 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,853 | ₩23,160 | ₩22,853 | ₩22,986 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,799 | ₩23,080 | ₩22,799 | ₩22,953 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,839 | ₩22,853 | ₩22,679 | ₩22,679 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,693 | ₩22,839 | ₩22,693 | ₩22,759 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩22,960 | ₩22,960 | ₩22,426 | ₩22,598 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,146 | ₩23,146 | ₩21,866 | ₩22,665 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,320 | ₩23,320 | ₩23,106 | ₩23,253 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,213 | ₩23,213 | ₩22,946 | ₩22,946 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,921 | ₩23,213 | ₩22,921 | ₩23,213 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,040 | ₩23,053 | ₩22,919 | ₩22,973 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,066 | ₩23,066 | ₩22,946 | ₩22,986 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,053 | ₩23,133 | ₩23,000 | ₩23,000 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,120 | ₩23,120 | ₩23,000 | ₩23,060 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,133 | ₩23,133 | ₩23,013 | ₩23,013 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,853 | ₩23,080 | ₩22,853 | ₩23,033 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,906 | ₩23,000 | ₩22,859 | ₩22,919 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,080 | ₩23,080 | ₩22,699 | ₩22,879 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,826 | ₩23,013 | ₩22,813 | ₩23,013 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,080 | ₩23,080 | ₩22,813 | ₩22,897 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,653 | ₩22,813 | ₩22,653 | ₩22,746 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,106 | ₩22,603 | ₩22,106 | ₩22,603 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,319 | ₩22,346 | ₩22,252 | ₩22,252 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,026 | ₩22,306 | ₩22,026 | ₩22,212 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,146 | ₩22,332 | ₩22,126 | ₩22,279 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,132 | ₩22,228 | ₩22,066 | ₩22,066 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,212 | ₩22,346 | ₩22,163 | ₩22,239 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,759 | ₩22,759 | ₩21,719 | ₩22,426 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,786 | ₩22,946 | ₩22,733 | ₩22,773 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,693 | ₩22,839 | ₩22,679 | ₩22,679 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,746 | ₩22,919 | ₩22,679 | ₩22,679 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,906 | ₩23,000 | ₩22,813 | ₩22,893 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩22,986 | ₩23,000 | ₩22,799 | ₩22,866 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,280 | ₩23,360 | ₩23,173 | ₩23,206 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,346 | ₩23,413 | ₩23,293 | ₩23,306 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,278 | ₩23,320 | ₩23,226 | ₩23,226 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,133 | ₩23,240 | ₩23,126 | ₩23,226 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,133 | ₩23,133 | ₩22,966 | ₩23,000 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,213 | ₩23,213 | ₩22,973 | ₩22,989 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,213 | ₩23,213 | ₩22,893 | ₩22,933 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,786 | ₩23,060 | ₩22,786 | ₩22,893 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,759 | ₩22,799 | ₩22,734 | ₩22,786 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,679 | ₩22,773 | ₩22,653 | ₩22,719 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,574 | ₩22,706 | ₩22,574 | ₩22,686 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,679 | ₩22,853 | ₩22,679 | ₩22,733 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,586 | ₩22,666 | ₩22,519 | ₩22,659 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,759 | ₩22,759 | ₩22,486 | ₩22,559 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩22,960 | ₩23,000 | ₩22,679 | ₩22,679 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,866 | ₩23,013 | ₩22,827 | ₩22,933 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,746 | ₩22,773 | ₩22,579 | ₩22,626 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,413 | ₩22,506 | ₩22,359 | ₩22,469 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,212 | ₩22,296 | ₩22,199 | ₩22,212 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,146 | ₩22,279 | ₩22,119 | ₩22,226 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,052 | ₩22,088 | ₩21,959 | ₩22,044 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,892 | ₩21,972 | ₩21,405 | ₩21,910 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,746 | ₩21,906 | ₩21,695 | ₩21,858 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,705 | ₩21,866 | ₩21,705 | ₩21,759 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,092 | ₩22,092 | ₩21,892 | ₩21,959 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,306 | ₩22,306 | ₩21,972 | ₩22,032 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,259 | ₩22,279 | ₩22,092 | ₩22,199 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,879 | ₩22,279 | ₩21,879 | ₩22,179 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,887 | ₩21,892 | ₩21,746 | ₩21,852 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,439 | ₩21,798 | ₩21,439 | ₩21,750 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,759 | ₩22,119 | ₩21,759 | ₩21,919 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,572 | ₩21,679 | ₩21,439 | ₩21,439 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩20,985 | ₩21,285 | ₩20,905 | ₩21,285 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,212 | ₩21,412 | ₩20,892 | ₩21,012 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩20,945 | ₩21,100 | ₩20,945 | ₩21,038 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩20,958 | ₩21,132 | ₩20,945 | ₩21,044 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩20,972 | ₩21,012 | ₩20,918 | ₩20,932 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,598 | ₩21,038 | ₩20,598 | ₩20,865 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,612 | ₩20,714 | ₩20,478 | ₩20,680 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,438 | ₩20,678 | ₩20,438 | ₩20,494 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,358 | ₩20,478 | ₩20,358 | ₩20,403 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,251 | ₩20,398 | ₩20,145 | ₩20,363 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,944 | ₩20,067 | ₩19,944 | ₩20,051 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩19,951 | ₩20,051 | ₩19,904 | ₩20,038 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,838 | ₩19,878 | ₩19,838 | ₩19,864 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,904 | ₩19,998 | ₩19,851 | ₩19,944 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,051 | ₩20,051 | ₩19,891 | ₩19,938 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩19,951 | ₩19,993 | ₩19,891 | ₩19,924 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,864 | ₩19,938 | ₩19,838 | ₩19,891 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,171 | ₩20,171 | ₩19,878 | ₩19,938 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,025 | ₩20,025 | ₩19,879 | ₩19,965 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,838 | ₩20,038 | ₩19,838 | ₩20,011 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,931 | ₩20,038 | ₩19,918 | ₩19,971 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,919 | ₩20,037 | ₩19,878 | ₩19,878 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,864 | ₩19,985 | ₩19,864 | ₩19,938 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩19,958 | ₩19,985 | ₩19,878 | ₩19,878 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,891 | ₩19,998 | ₩19,891 | ₩19,986 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,944 | ₩19,977 | ₩19,931 | ₩19,958 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,011 | ₩20,051 | ₩19,944 | ₩19,944 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩19,958 | ₩20,051 | ₩19,931 | ₩20,051 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,891 | ₩20,011 | ₩19,891 | ₩20,011 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,011 | ₩20,011 | ₩19,851 | ₩19,918 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,944 | ₩20,171 | ₩19,931 | ₩19,931 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩19,985 | ₩20,378 | ₩19,918 | ₩19,971 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,864 | ₩20,051 | ₩19,864 | ₩20,051 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,784 | ₩19,878 | ₩19,784 | ₩19,826 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,918 | ₩19,918 | ₩19,771 | ₩19,784 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,851 | ₩19,918 | ₩19,798 | ₩19,904 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,864 | ₩19,864 | ₩19,718 | ₩19,791 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,878 | ₩19,944 | ₩19,811 | ₩19,884 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,798 | ₩19,904 | ₩19,740 | ₩19,878 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,827 | ₩19,958 | ₩19,824 | ₩19,958 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,878 | ₩19,944 | ₩19,744 | ₩19,771 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,904 | ₩19,971 | ₩19,904 | ₩19,971 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,632 | ₩20,632 | ₩19,932 | ₩20,018 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,118 | ₩20,118 | ₩19,971 | ₩20,078 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩19,978 | ₩20,091 | ₩19,978 | ₩20,085 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,065 | ₩20,078 | ₩19,912 | ₩20,038 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,771 | ₩19,998 | ₩19,771 | ₩19,851 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,664 | ₩19,878 | ₩19,664 | ₩19,827 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,784 | ₩19,784 | ₩19,704 | ₩19,771 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,811 | ₩19,904 | ₩19,744 | ₩19,891 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,704 | ₩19,871 | ₩19,704 | ₩19,864 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,611 | ₩19,891 | ₩19,611 | ₩19,763 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,611 | ₩19,985 | ₩19,438 | ₩19,824 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩19,971 | ₩19,985 | ₩19,784 | ₩19,839 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩19,978 | ₩20,011 | ₩19,931 | ₩19,931 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩19,998 | ₩20,022 | ₩19,931 | ₩19,991 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,078 | ₩20,078 | ₩19,944 | ₩19,951 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,078 | ₩20,131 | ₩19,998 | ₩20,081 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,205 | ₩20,238 | ₩20,105 | ₩20,201 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,931 | ₩20,345 | ₩19,931 | ₩20,271 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩19,951 | ₩20,038 | ₩19,851 | ₩20,017 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,051 | ₩20,051 | ₩19,944 | ₩20,010 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,291 | ₩20,291 | ₩20,078 | ₩20,125 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,225 | ₩20,265 | ₩20,171 | ₩20,171 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,393 | ₩20,393 | ₩20,258 | ₩20,265 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,345 | ₩20,398 | ₩20,345 | ₩20,358 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,305 | ₩20,385 | ₩20,225 | ₩20,345 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,358 | ₩20,383 | ₩20,305 | ₩20,338 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,438 | ₩20,518 | ₩20,338 | ₩20,413 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,211 | ₩20,358 | ₩20,211 | ₩20,318 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,131 | ₩20,305 | ₩20,131 | ₩20,181 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,211 | ₩20,313 | ₩20,211 | ₩20,265 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,305 | ₩20,318 | ₩20,211 | ₩20,239 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,331 | ₩20,429 | ₩20,211 | ₩20,291 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,518 | ₩20,518 | ₩20,265 | ₩20,371 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,331 | ₩20,585 | ₩20,251 | ₩20,514 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,398 | ₩20,411 | ₩20,305 | ₩20,411 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,358 | ₩20,398 | ₩20,305 | ₩20,398 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,305 | ₩20,411 | ₩20,291 | ₩20,411 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,318 | ₩20,371 | ₩20,262 | ₩20,331 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,158 | ₩20,385 | ₩20,133 | ₩20,299 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,411 | ₩20,411 | ₩20,225 | ₩20,297 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,745 | ₩20,745 | ₩20,471 | ₩20,491 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩20,965 | ₩20,965 | ₩20,714 | ₩20,778 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,812 | ₩20,850 | ₩20,531 | ₩20,816 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,092 | ₩21,092 | ₩20,732 | ₩20,865 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,118 | ₩21,279 | ₩21,062 | ₩21,116 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,465 | ₩21,465 | ₩21,160 | ₩21,325 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,408 | ₩21,465 | ₩21,152 | ₩21,465 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,439 | ₩21,637 | ₩21,265 | ₩21,559 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,119 | ₩22,119 | ₩21,545 | ₩21,679 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,661 | ₩22,759 | ₩22,272 | ₩22,466 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,558 | ₩22,558 | ₩22,212 | ₩22,533 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,906 | ₩23,186 | ₩21,866 | ₩22,039 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,212 | ₩23,040 | ₩22,106 | ₩22,693 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,172 | ₩22,486 | ₩21,906 | ₩21,999 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,400 | ₩23,400 | ₩22,773 | ₩22,779 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩22,986 | ₩23,426 | ₩22,986 | ₩23,333 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,280 | ₩23,426 | ₩23,160 | ₩23,277 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,065 | ₩23,346 | ₩23,006 | ₩23,280 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,533 | ₩23,947 | ₩22,519 | ₩22,919 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,586 | ₩22,586 | ₩22,361 | ₩22,426 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,106 | ₩22,359 | ₩22,106 | ₩22,339 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,146 | ₩22,226 | ₩22,068 | ₩22,199 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,066 | ₩22,319 | ₩22,066 | ₩22,232 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,186 | ₩22,186 | ₩22,052 | ₩22,112 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,066 | ₩22,159 | ₩21,959 | ₩22,106 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩21,972 | ₩22,052 | ₩21,906 | ₩21,986 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,679 | ₩22,771 | ₩22,573 | ₩22,638 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,453 | ₩22,706 | ₩22,426 | ₩22,554 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,573 | ₩22,573 | ₩22,441 | ₩22,511 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,613 | ₩22,679 | ₩22,332 | ₩22,434 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,546 | ₩22,586 | ₩22,466 | ₩22,487 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,399 | ₩22,519 | ₩22,203 | ₩22,453 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,066 | ₩22,332 | ₩22,066 | ₩22,279 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,146 | ₩22,239 | ₩22,146 | ₩22,226 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,306 | ₩22,306 | ₩22,019 | ₩22,172 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,346 | ₩22,386 | ₩22,135 | ₩22,279 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,892 | ₩22,252 | ₩21,816 | ₩22,252 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,652 | ₩21,852 | ₩21,652 | ₩21,839 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,465 | ₩21,743 | ₩21,465 | ₩21,652 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,345 | ₩22,039 | ₩21,345 | ₩21,519 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,545 | ₩21,665 | ₩21,425 | ₩21,519 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,412 | ₩21,679 | ₩21,412 | ₩21,479 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,156 | ₩22,156 | ₩21,359 | ₩21,479 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,198 | ₩22,239 | ₩22,012 | ₩22,012 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,092 | ₩22,319 | ₩22,092 | ₩22,172 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,252 | ₩22,279 | ₩22,207 | ₩22,207 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,279 | ₩22,371 | ₩22,226 | ₩22,252 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,373 | ₩22,439 | ₩22,186 | ₩22,272 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,172 | ₩22,318 | ₩22,172 | ₩22,239 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,199 | ₩22,199 | ₩22,031 | ₩22,052 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,172 | ₩22,279 | ₩22,079 | ₩22,212 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,212 | ₩22,399 | ₩22,170 | ₩22,386 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,332 | ₩22,379 | ₩22,146 | ₩22,219 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,319 | ₩22,351 | ₩22,239 | ₩22,292 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,479 | ₩22,479 | ₩22,279 | ₩22,279 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,479 | ₩22,639 | ₩22,239 | ₩22,453 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,546 | ₩22,559 | ₩22,332 | ₩22,559 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,706 | ₩22,706 | ₩22,439 | ₩22,479 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,813 | ₩22,866 | ₩22,613 | ₩22,693 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,406 | ₩23,413 | ₩22,693 | ₩22,693 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,787 | ₩23,867 | ₩23,346 | ₩23,440 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,827 | ₩23,960 | ₩23,733 | ₩23,787 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,600 | ₩24,027 | ₩23,293 | ₩23,800 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,760 | ₩23,760 | ₩23,506 | ₩23,560 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,600 | ₩23,680 | ₩23,520 | ₩23,667 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,667 | ₩23,680 | ₩23,587 | ₩23,640 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,613 | ₩23,693 | ₩23,547 | ₩23,600 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,747 | ₩23,773 | ₩23,613 | ₩23,680 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,813 | ₩23,867 | ₩23,587 | ₩23,633 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,933 | ₩24,013 | ₩23,813 | ₩23,821 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,013 | ₩24,013 | ₩23,920 | ₩23,987 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩23,948 | ₩24,067 | ₩23,947 | ₩24,013 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩23,972 | ₩23,973 | ₩23,880 | ₩23,953 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,013 | ₩24,080 | ₩23,913 | ₩23,960 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,000 | ₩24,013 | ₩23,925 | ₩24,013 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,747 | ₩23,987 | ₩23,747 | ₩23,840 | +0.39% | 2.7만 |
|---|