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 | ₩22,981 | ₩22,981 | ₩22,579 | ₩22,619 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,807 | ₩22,820 | ₩22,713 | ₩22,760 | -0.21% | 8천 |
| 2026.10.07 | ₩22,740 | ₩22,967 | ₩22,740 | ₩22,807 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,646 | ₩22,740 | ₩22,579 | ₩22,740 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,633 | ₩22,633 | ₩22,479 | ₩22,579 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,305 | ₩22,466 | ₩22,245 | ₩22,379 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,365 | ₩22,486 | ₩22,285 | ₩22,292 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,339 | ₩22,446 | ₩22,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,312 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,165 | ₩22,391 | ₩22,165 | ₩22,245 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩22,031 | ₩22,083 | ₩21,924 | ₩22,051 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,178 | ₩22,298 | ₩21,857 | ₩22,058 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,735 | ₩22,071 | ₩21,735 | ₩22,024 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,937 | ₩21,937 | ₩21,737 | ₩21,763 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩22,031 | ₩22,740 | ₩21,870 | ₩21,924 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩22,004 | ₩22,258 | ₩22,004 | ₩22,004 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,245 | ₩22,265 | ₩21,844 | ₩22,098 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,352 | ₩22,404 | ₩22,203 | ₩22,218 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,258 | ₩22,337 | ₩22,218 | ₩22,254 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,245 | ₩22,325 | ₩21,968 | ₩21,968 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,472 | ₩22,472 | ₩22,205 | ₩22,265 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,847 | ₩22,860 | ₩22,512 | ₩22,566 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,800 | ₩22,800 | ₩22,780 | ₩22,780 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,867 | ₩22,927 | ₩22,801 | ₩22,801 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,941 | ₩22,981 | ₩22,860 | ₩22,879 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩23,048 | ₩23,061 | ₩22,907 | ₩23,001 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,197 | ₩23,208 | ₩23,155 | ₩23,155 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,181 | ₩23,221 | ₩23,058 | ₩23,195 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,476 | ₩23,481 | ₩23,262 | ₩23,262 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,235 | ₩23,569 | ₩23,168 | ₩23,502 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,914 | ₩23,221 | ₩22,914 | ₩23,048 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,860 | ₩23,141 | ₩22,860 | ₩23,014 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,900 | ₩22,914 | ₩22,740 | ₩22,740 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,753 | ₩22,900 | ₩22,753 | ₩22,820 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩23,021 | ₩23,021 | ₩22,486 | ₩22,658 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,208 | ₩23,208 | ₩21,924 | ₩22,725 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,382 | ₩23,382 | ₩23,168 | ₩23,315 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,275 | ₩23,275 | ₩23,007 | ₩23,007 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,982 | ₩23,275 | ₩22,982 | ₩23,275 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,101 | ₩23,114 | ₩22,981 | ₩23,034 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,128 | ₩23,128 | ₩23,007 | ₩23,048 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,114 | ₩23,195 | ₩23,061 | ₩23,061 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,181 | ₩23,181 | ₩23,061 | ₩23,121 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,195 | ₩23,195 | ₩23,074 | ₩23,074 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,914 | ₩23,141 | ₩22,914 | ₩23,094 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,967 | ₩23,061 | ₩22,920 | ₩22,981 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,141 | ₩23,141 | ₩22,760 | ₩22,941 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,887 | ₩23,074 | ₩22,874 | ₩23,074 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,141 | ₩23,141 | ₩22,874 | ₩22,958 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,713 | ₩22,874 | ₩22,713 | ₩22,807 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,165 | ₩22,664 | ₩22,165 | ₩22,664 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,379 | ₩22,405 | ₩22,312 | ₩22,312 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,084 | ₩22,365 | ₩22,084 | ₩22,272 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,205 | ₩22,392 | ₩22,185 | ₩22,339 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,191 | ₩22,288 | ₩22,125 | ₩22,125 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,272 | ₩22,405 | ₩22,222 | ₩22,298 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,820 | ₩22,820 | ₩21,777 | ₩22,486 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,847 | ₩23,007 | ₩22,793 | ₩22,834 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,753 | ₩22,900 | ₩22,740 | ₩22,740 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,807 | ₩22,981 | ₩22,740 | ₩22,740 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,967 | ₩23,061 | ₩22,874 | ₩22,954 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩23,048 | ₩23,061 | ₩22,860 | ₩22,927 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,342 | ₩23,422 | ₩23,235 | ₩23,268 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,409 | ₩23,476 | ₩23,355 | ₩23,369 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,340 | ₩23,382 | ₩23,288 | ₩23,288 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,195 | ₩23,302 | ₩23,188 | ₩23,288 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,195 | ₩23,195 | ₩23,027 | ₩23,061 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,275 | ₩23,275 | ₩23,034 | ₩23,050 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,275 | ₩23,275 | ₩22,954 | ₩22,994 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,847 | ₩23,121 | ₩22,847 | ₩22,954 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,820 | ₩22,860 | ₩22,795 | ₩22,847 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,740 | ₩22,834 | ₩22,713 | ₩22,780 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,634 | ₩22,767 | ₩22,634 | ₩22,747 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,740 | ₩22,914 | ₩22,740 | ₩22,793 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,646 | ₩22,727 | ₩22,579 | ₩22,720 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,820 | ₩22,820 | ₩22,546 | ₩22,619 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩23,021 | ₩23,061 | ₩22,740 | ₩22,740 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,927 | ₩23,074 | ₩22,888 | ₩22,994 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,807 | ₩22,834 | ₩22,640 | ₩22,686 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,472 | ₩22,566 | ₩22,419 | ₩22,529 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,272 | ₩22,356 | ₩22,258 | ₩22,272 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,205 | ₩22,339 | ₩22,178 | ₩22,285 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,111 | ₩22,147 | ₩22,018 | ₩22,103 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,951 | ₩22,031 | ₩21,462 | ₩21,968 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,804 | ₩21,964 | ₩21,753 | ₩21,916 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,763 | ₩21,924 | ₩21,763 | ₩21,817 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,151 | ₩22,151 | ₩21,951 | ₩22,018 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,365 | ₩22,365 | ₩22,031 | ₩22,091 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,319 | ₩22,339 | ₩22,151 | ₩22,258 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,937 | ₩22,339 | ₩21,937 | ₩22,238 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,945 | ₩21,951 | ₩21,804 | ₩21,911 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,496 | ₩21,856 | ₩21,496 | ₩21,808 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,817 | ₩22,178 | ₩21,817 | ₩21,977 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,630 | ₩21,737 | ₩21,496 | ₩21,496 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩21,041 | ₩21,342 | ₩20,961 | ₩21,342 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,268 | ₩21,469 | ₩20,947 | ₩21,068 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩21,001 | ₩21,156 | ₩21,001 | ₩21,095 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩21,014 | ₩21,188 | ₩21,001 | ₩21,100 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩21,028 | ₩21,068 | ₩20,974 | ₩20,988 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,653 | ₩21,095 | ₩20,653 | ₩20,921 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,667 | ₩20,770 | ₩20,533 | ₩20,735 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,493 | ₩20,733 | ₩20,493 | ₩20,549 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,412 | ₩20,533 | ₩20,412 | ₩20,458 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,305 | ₩20,453 | ₩20,198 | ₩20,418 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,998 | ₩20,121 | ₩19,998 | ₩20,105 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩20,004 | ₩20,105 | ₩19,958 | ₩20,091 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,891 | ₩19,931 | ₩19,891 | ₩19,917 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,958 | ₩20,051 | ₩19,904 | ₩19,998 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,105 | ₩20,105 | ₩19,944 | ₩19,991 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩20,004 | ₩20,046 | ₩19,944 | ₩19,978 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,917 | ₩19,991 | ₩19,891 | ₩19,944 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,225 | ₩20,225 | ₩19,931 | ₩19,991 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,078 | ₩20,078 | ₩19,932 | ₩20,018 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,891 | ₩20,091 | ₩19,891 | ₩20,065 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,984 | ₩20,091 | ₩19,971 | ₩20,024 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,972 | ₩20,090 | ₩19,931 | ₩19,931 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,917 | ₩20,038 | ₩19,917 | ₩19,991 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩20,011 | ₩20,038 | ₩19,931 | ₩19,931 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,944 | ₩20,051 | ₩19,944 | ₩20,039 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,998 | ₩20,030 | ₩19,984 | ₩20,011 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,065 | ₩20,105 | ₩19,998 | ₩19,998 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩20,011 | ₩20,105 | ₩19,984 | ₩20,105 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,944 | ₩20,065 | ₩19,944 | ₩20,065 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,065 | ₩20,065 | ₩19,904 | ₩19,971 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,998 | ₩20,225 | ₩19,984 | ₩19,984 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩20,038 | ₩20,432 | ₩19,971 | ₩20,024 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,917 | ₩20,105 | ₩19,917 | ₩20,105 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,837 | ₩19,931 | ₩19,837 | ₩19,879 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,971 | ₩19,971 | ₩19,824 | ₩19,837 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,904 | ₩19,971 | ₩19,851 | ₩19,958 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,917 | ₩19,917 | ₩19,770 | ₩19,844 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,931 | ₩19,998 | ₩19,864 | ₩19,938 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,851 | ₩19,958 | ₩19,793 | ₩19,931 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,880 | ₩20,011 | ₩19,877 | ₩20,011 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,931 | ₩19,998 | ₩19,797 | ₩19,824 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,958 | ₩20,024 | ₩19,958 | ₩20,024 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,687 | ₩20,687 | ₩19,986 | ₩20,071 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,172 | ₩20,172 | ₩20,024 | ₩20,131 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩20,031 | ₩20,145 | ₩20,031 | ₩20,138 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,118 | ₩20,131 | ₩19,966 | ₩20,091 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,824 | ₩20,051 | ₩19,824 | ₩19,904 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,717 | ₩19,931 | ₩19,717 | ₩19,880 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,837 | ₩19,837 | ₩19,757 | ₩19,824 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,864 | ₩19,958 | ₩19,797 | ₩19,944 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,757 | ₩19,924 | ₩19,757 | ₩19,917 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,663 | ₩19,944 | ₩19,663 | ₩19,816 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,663 | ₩20,038 | ₩19,489 | ₩19,877 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩20,024 | ₩20,038 | ₩19,837 | ₩19,892 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩20,031 | ₩20,065 | ₩19,984 | ₩19,984 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩20,051 | ₩20,075 | ₩19,984 | ₩20,045 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,131 | ₩20,131 | ₩19,998 | ₩20,004 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,131 | ₩20,185 | ₩20,051 | ₩20,134 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,259 | ₩20,292 | ₩20,158 | ₩20,255 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,984 | ₩20,399 | ₩19,984 | ₩20,325 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩20,004 | ₩20,091 | ₩19,904 | ₩20,070 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,105 | ₩20,105 | ₩19,998 | ₩20,063 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,346 | ₩20,346 | ₩20,131 | ₩20,178 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,279 | ₩20,319 | ₩20,225 | ₩20,225 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,447 | ₩20,447 | ₩20,312 | ₩20,319 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,399 | ₩20,453 | ₩20,399 | ₩20,412 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,359 | ₩20,439 | ₩20,279 | ₩20,399 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,412 | ₩20,438 | ₩20,359 | ₩20,392 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,493 | ₩20,573 | ₩20,392 | ₩20,467 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,265 | ₩20,412 | ₩20,265 | ₩20,372 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,185 | ₩20,359 | ₩20,185 | ₩20,234 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,265 | ₩20,367 | ₩20,265 | ₩20,319 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,359 | ₩20,372 | ₩20,265 | ₩20,293 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,386 | ₩20,483 | ₩20,265 | ₩20,346 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,573 | ₩20,573 | ₩20,319 | ₩20,426 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,386 | ₩20,640 | ₩20,305 | ₩20,569 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,453 | ₩20,466 | ₩20,359 | ₩20,466 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,412 | ₩20,453 | ₩20,359 | ₩20,453 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,359 | ₩20,466 | ₩20,346 | ₩20,466 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,372 | ₩20,426 | ₩20,316 | ₩20,386 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,212 | ₩20,439 | ₩20,186 | ₩20,354 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,466 | ₩20,466 | ₩20,279 | ₩20,351 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,800 | ₩20,800 | ₩20,526 | ₩20,546 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩21,021 | ₩21,021 | ₩20,770 | ₩20,834 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,867 | ₩20,906 | ₩20,586 | ₩20,871 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,148 | ₩21,148 | ₩20,787 | ₩20,921 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,175 | ₩21,335 | ₩21,119 | ₩21,172 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,523 | ₩21,523 | ₩21,216 | ₩21,382 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,465 | ₩21,523 | ₩21,208 | ₩21,523 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,496 | ₩21,695 | ₩21,322 | ₩21,616 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,178 | ₩22,178 | ₩21,603 | ₩21,737 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,721 | ₩22,820 | ₩22,332 | ₩22,526 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,618 | ₩22,618 | ₩22,272 | ₩22,593 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,967 | ₩23,248 | ₩21,924 | ₩22,098 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,272 | ₩23,101 | ₩22,165 | ₩22,753 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,232 | ₩22,546 | ₩21,964 | ₩22,058 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,462 | ₩23,462 | ₩22,834 | ₩22,840 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩23,048 | ₩23,489 | ₩23,048 | ₩23,395 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,342 | ₩23,489 | ₩23,221 | ₩23,339 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,126 | ₩23,409 | ₩23,068 | ₩23,342 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,593 | ₩24,011 | ₩22,579 | ₩22,981 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,646 | ₩22,646 | ₩22,420 | ₩22,486 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,165 | ₩22,419 | ₩22,165 | ₩22,399 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,205 | ₩22,285 | ₩22,127 | ₩22,258 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,125 | ₩22,379 | ₩22,125 | ₩22,292 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,245 | ₩22,245 | ₩22,111 | ₩22,171 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,125 | ₩22,218 | ₩22,018 | ₩22,165 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩22,031 | ₩22,111 | ₩21,964 | ₩22,044 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,740 | ₩22,832 | ₩22,633 | ₩22,698 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,512 | ₩22,767 | ₩22,486 | ₩22,614 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,633 | ₩22,633 | ₩22,500 | ₩22,571 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,673 | ₩22,740 | ₩22,392 | ₩22,494 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,606 | ₩22,646 | ₩22,526 | ₩22,547 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,459 | ₩22,579 | ₩22,262 | ₩22,512 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,125 | ₩22,392 | ₩22,125 | ₩22,339 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,205 | ₩22,298 | ₩22,205 | ₩22,285 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,365 | ₩22,365 | ₩22,078 | ₩22,232 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,405 | ₩22,446 | ₩22,194 | ₩22,339 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,951 | ₩22,312 | ₩21,874 | ₩22,312 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,710 | ₩21,911 | ₩21,710 | ₩21,897 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,523 | ₩21,801 | ₩21,523 | ₩21,710 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,402 | ₩22,098 | ₩21,402 | ₩21,576 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,603 | ₩21,723 | ₩21,482 | ₩21,576 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,469 | ₩21,737 | ₩21,469 | ₩21,536 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,216 | ₩22,216 | ₩21,416 | ₩21,536 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,257 | ₩22,298 | ₩22,071 | ₩22,071 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,151 | ₩22,379 | ₩22,151 | ₩22,232 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,312 | ₩22,339 | ₩22,266 | ₩22,266 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,339 | ₩22,431 | ₩22,285 | ₩22,312 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,432 | ₩22,499 | ₩22,245 | ₩22,332 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,232 | ₩22,377 | ₩22,232 | ₩22,298 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,258 | ₩22,258 | ₩22,090 | ₩22,111 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,232 | ₩22,339 | ₩22,138 | ₩22,272 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,272 | ₩22,459 | ₩22,229 | ₩22,446 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,392 | ₩22,439 | ₩22,205 | ₩22,278 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,379 | ₩22,411 | ₩22,298 | ₩22,352 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,539 | ₩22,539 | ₩22,339 | ₩22,339 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,539 | ₩22,700 | ₩22,298 | ₩22,512 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,606 | ₩22,619 | ₩22,392 | ₩22,619 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,767 | ₩22,767 | ₩22,499 | ₩22,539 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,874 | ₩22,927 | ₩22,673 | ₩22,753 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,469 | ₩23,476 | ₩22,753 | ₩22,753 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,850 | ₩23,930 | ₩23,409 | ₩23,502 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,890 | ₩24,024 | ₩23,797 | ₩23,850 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,663 | ₩24,091 | ₩23,355 | ₩23,863 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,823 | ₩23,823 | ₩23,569 | ₩23,623 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,663 | ₩23,743 | ₩23,583 | ₩23,730 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,730 | ₩23,743 | ₩23,649 | ₩23,703 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,676 | ₩23,756 | ₩23,609 | ₩23,663 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,810 | ₩23,837 | ₩23,676 | ₩23,743 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,877 | ₩23,930 | ₩23,649 | ₩23,696 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,997 | ₩24,078 | ₩23,877 | ₩23,885 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,078 | ₩24,078 | ₩23,984 | ₩24,051 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩24,012 | ₩24,131 | ₩24,011 | ₩24,078 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩24,036 | ₩24,037 | ₩23,944 | ₩24,017 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,078 | ₩24,144 | ₩23,977 | ₩24,024 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,064 | ₩24,078 | ₩23,989 | ₩24,078 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,810 | ₩24,051 | ₩23,810 | ₩23,904 | +0.39% | 2.7만 |
|---|