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 | ₩22,969 | ₩22,969 | ₩22,568 | ₩22,608 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,796 | ₩22,809 | ₩22,702 | ₩22,749 | -0.21% | 8천 |
| 2026.10.07 | ₩22,729 | ₩22,956 | ₩22,729 | ₩22,796 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,635 | ₩22,729 | ₩22,568 | ₩22,729 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,622 | ₩22,622 | ₩22,468 | ₩22,568 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,294 | ₩22,455 | ₩22,234 | ₩22,368 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,354 | ₩22,475 | ₩22,274 | ₩22,281 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,328 | ₩22,435 | ₩22,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,301 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,154 | ₩22,380 | ₩22,154 | ₩22,234 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩22,020 | ₩22,072 | ₩21,913 | ₩22,040 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,167 | ₩22,287 | ₩21,846 | ₩22,047 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,725 | ₩22,060 | ₩21,725 | ₩22,013 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,926 | ₩21,926 | ₩21,726 | ₩21,753 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩22,020 | ₩22,729 | ₩21,860 | ₩21,913 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩21,993 | ₩22,247 | ₩21,993 | ₩21,993 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,234 | ₩22,254 | ₩21,833 | ₩22,087 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,341 | ₩22,393 | ₩22,193 | ₩22,207 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,247 | ₩22,326 | ₩22,207 | ₩22,243 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,234 | ₩22,314 | ₩21,957 | ₩21,957 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,461 | ₩22,461 | ₩22,194 | ₩22,254 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,836 | ₩22,849 | ₩22,501 | ₩22,555 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,789 | ₩22,789 | ₩22,769 | ₩22,769 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,856 | ₩22,916 | ₩22,790 | ₩22,790 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,929 | ₩22,969 | ₩22,849 | ₩22,868 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩23,036 | ₩23,050 | ₩22,896 | ₩22,989 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,186 | ₩23,197 | ₩23,143 | ₩23,143 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,170 | ₩23,210 | ₩23,047 | ₩23,183 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,464 | ₩23,469 | ₩23,250 | ₩23,250 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,223 | ₩23,558 | ₩23,156 | ₩23,491 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,902 | ₩23,210 | ₩22,902 | ₩23,036 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,849 | ₩23,130 | ₩22,849 | ₩23,003 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,889 | ₩22,902 | ₩22,729 | ₩22,729 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,742 | ₩22,889 | ₩22,742 | ₩22,809 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩23,009 | ₩23,009 | ₩22,475 | ₩22,647 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,197 | ₩23,197 | ₩21,913 | ₩22,714 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,370 | ₩23,370 | ₩23,156 | ₩23,304 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,263 | ₩23,263 | ₩22,996 | ₩22,996 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,971 | ₩23,263 | ₩22,971 | ₩23,263 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,090 | ₩23,103 | ₩22,969 | ₩23,023 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,116 | ₩23,116 | ₩22,996 | ₩23,036 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,103 | ₩23,183 | ₩23,050 | ₩23,050 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,170 | ₩23,170 | ₩23,050 | ₩23,110 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,183 | ₩23,183 | ₩23,063 | ₩23,063 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,902 | ₩23,130 | ₩22,902 | ₩23,083 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,956 | ₩23,050 | ₩22,909 | ₩22,969 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,130 | ₩23,130 | ₩22,749 | ₩22,929 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,876 | ₩23,063 | ₩22,862 | ₩23,063 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,130 | ₩23,130 | ₩22,862 | ₩22,947 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,702 | ₩22,862 | ₩22,702 | ₩22,796 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,154 | ₩22,652 | ₩22,154 | ₩22,652 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,368 | ₩22,394 | ₩22,301 | ₩22,301 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,074 | ₩22,354 | ₩22,074 | ₩22,261 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,194 | ₩22,381 | ₩22,174 | ₩22,328 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,180 | ₩22,277 | ₩22,114 | ₩22,114 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,261 | ₩22,394 | ₩22,211 | ₩22,287 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,809 | ₩22,809 | ₩21,766 | ₩22,475 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,836 | ₩22,996 | ₩22,782 | ₩22,822 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,742 | ₩22,889 | ₩22,729 | ₩22,729 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,796 | ₩22,969 | ₩22,729 | ₩22,729 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,956 | ₩23,050 | ₩22,862 | ₩22,943 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩23,036 | ₩23,050 | ₩22,849 | ₩22,916 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,330 | ₩23,411 | ₩23,223 | ₩23,257 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,397 | ₩23,464 | ₩23,344 | ₩23,357 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,329 | ₩23,370 | ₩23,277 | ₩23,277 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,183 | ₩23,290 | ₩23,177 | ₩23,277 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,183 | ₩23,183 | ₩23,016 | ₩23,050 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,263 | ₩23,263 | ₩23,023 | ₩23,039 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,263 | ₩23,263 | ₩22,943 | ₩22,983 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,836 | ₩23,110 | ₩22,836 | ₩22,943 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,809 | ₩22,849 | ₩22,783 | ₩22,836 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,729 | ₩22,822 | ₩22,702 | ₩22,769 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,623 | ₩22,755 | ₩22,623 | ₩22,735 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,729 | ₩22,902 | ₩22,729 | ₩22,782 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,635 | ₩22,715 | ₩22,568 | ₩22,709 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,809 | ₩22,809 | ₩22,535 | ₩22,608 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩23,009 | ₩23,050 | ₩22,729 | ₩22,729 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,916 | ₩23,063 | ₩22,877 | ₩22,983 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,796 | ₩22,822 | ₩22,628 | ₩22,675 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,461 | ₩22,555 | ₩22,408 | ₩22,517 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,261 | ₩22,345 | ₩22,247 | ₩22,261 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,194 | ₩22,328 | ₩22,167 | ₩22,274 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,100 | ₩22,136 | ₩22,007 | ₩22,092 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,940 | ₩22,020 | ₩21,452 | ₩21,957 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,793 | ₩21,953 | ₩21,742 | ₩21,905 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,753 | ₩21,913 | ₩21,753 | ₩21,806 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,140 | ₩22,140 | ₩21,940 | ₩22,007 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,354 | ₩22,354 | ₩22,020 | ₩22,080 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,308 | ₩22,328 | ₩22,140 | ₩22,247 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,926 | ₩22,328 | ₩21,926 | ₩22,227 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,934 | ₩21,940 | ₩21,793 | ₩21,900 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,485 | ₩21,845 | ₩21,485 | ₩21,797 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,806 | ₩22,167 | ₩21,806 | ₩21,967 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,619 | ₩21,726 | ₩21,485 | ₩21,485 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩21,031 | ₩21,332 | ₩20,950 | ₩21,332 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,258 | ₩21,459 | ₩20,937 | ₩21,057 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩20,991 | ₩21,146 | ₩20,991 | ₩21,084 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩21,004 | ₩21,178 | ₩20,991 | ₩21,090 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩21,017 | ₩21,057 | ₩20,964 | ₩20,977 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,643 | ₩21,084 | ₩20,643 | ₩20,910 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,656 | ₩20,759 | ₩20,523 | ₩20,725 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,483 | ₩20,723 | ₩20,483 | ₩20,539 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,402 | ₩20,523 | ₩20,402 | ₩20,448 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,295 | ₩20,442 | ₩20,188 | ₩20,408 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,988 | ₩20,111 | ₩19,988 | ₩20,095 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩19,995 | ₩20,095 | ₩19,948 | ₩20,081 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,881 | ₩19,921 | ₩19,881 | ₩19,908 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,948 | ₩20,041 | ₩19,894 | ₩19,988 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,095 | ₩20,095 | ₩19,934 | ₩19,981 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩19,995 | ₩20,036 | ₩19,934 | ₩19,968 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,908 | ₩19,981 | ₩19,881 | ₩19,934 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,215 | ₩20,215 | ₩19,921 | ₩19,981 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,068 | ₩20,068 | ₩19,922 | ₩20,008 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,881 | ₩20,081 | ₩19,881 | ₩20,055 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,974 | ₩20,081 | ₩19,961 | ₩20,015 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,962 | ₩20,080 | ₩19,921 | ₩19,921 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,908 | ₩20,028 | ₩19,908 | ₩19,981 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩20,001 | ₩20,028 | ₩19,921 | ₩19,921 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,934 | ₩20,041 | ₩19,934 | ₩20,029 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,988 | ₩20,020 | ₩19,974 | ₩20,001 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,055 | ₩20,095 | ₩19,988 | ₩19,988 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩20,001 | ₩20,095 | ₩19,974 | ₩20,095 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,934 | ₩20,055 | ₩19,934 | ₩20,055 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,055 | ₩20,055 | ₩19,894 | ₩19,961 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,988 | ₩20,215 | ₩19,974 | ₩19,974 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩20,028 | ₩20,422 | ₩19,961 | ₩20,015 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,908 | ₩20,095 | ₩19,908 | ₩20,095 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,827 | ₩19,921 | ₩19,827 | ₩19,869 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,961 | ₩19,961 | ₩19,814 | ₩19,827 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,894 | ₩19,961 | ₩19,841 | ₩19,948 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,908 | ₩19,908 | ₩19,761 | ₩19,834 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,921 | ₩19,988 | ₩19,854 | ₩19,928 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,841 | ₩19,948 | ₩19,783 | ₩19,921 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,870 | ₩20,001 | ₩19,868 | ₩20,001 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,921 | ₩19,988 | ₩19,787 | ₩19,814 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,948 | ₩20,015 | ₩19,948 | ₩20,015 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,676 | ₩20,676 | ₩19,976 | ₩20,061 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,162 | ₩20,162 | ₩20,015 | ₩20,122 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩20,021 | ₩20,135 | ₩20,021 | ₩20,128 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,108 | ₩20,122 | ₩19,956 | ₩20,081 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,814 | ₩20,041 | ₩19,814 | ₩19,894 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,707 | ₩19,921 | ₩19,707 | ₩19,870 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,827 | ₩19,827 | ₩19,747 | ₩19,814 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,854 | ₩19,948 | ₩19,787 | ₩19,934 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,747 | ₩19,914 | ₩19,747 | ₩19,908 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,654 | ₩19,934 | ₩19,654 | ₩19,806 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,654 | ₩20,028 | ₩19,480 | ₩19,868 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩20,015 | ₩20,028 | ₩19,827 | ₩19,882 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩20,021 | ₩20,055 | ₩19,974 | ₩19,974 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩20,041 | ₩20,065 | ₩19,974 | ₩20,035 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,122 | ₩20,122 | ₩19,988 | ₩19,995 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,122 | ₩20,175 | ₩20,041 | ₩20,124 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,249 | ₩20,282 | ₩20,148 | ₩20,245 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,974 | ₩20,389 | ₩19,974 | ₩20,315 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩19,995 | ₩20,081 | ₩19,894 | ₩20,060 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,095 | ₩20,095 | ₩19,988 | ₩20,053 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,335 | ₩20,335 | ₩20,122 | ₩20,168 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,269 | ₩20,309 | ₩20,215 | ₩20,215 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,437 | ₩20,437 | ₩20,302 | ₩20,309 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,389 | ₩20,442 | ₩20,389 | ₩20,402 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,349 | ₩20,429 | ₩20,269 | ₩20,389 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,402 | ₩20,428 | ₩20,349 | ₩20,382 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,483 | ₩20,563 | ₩20,382 | ₩20,457 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,255 | ₩20,402 | ₩20,255 | ₩20,362 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,175 | ₩20,349 | ₩20,175 | ₩20,224 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,255 | ₩20,357 | ₩20,255 | ₩20,309 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,349 | ₩20,362 | ₩20,255 | ₩20,283 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,376 | ₩20,473 | ₩20,255 | ₩20,335 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,563 | ₩20,563 | ₩20,309 | ₩20,416 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,376 | ₩20,630 | ₩20,295 | ₩20,559 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,442 | ₩20,456 | ₩20,349 | ₩20,456 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,402 | ₩20,442 | ₩20,349 | ₩20,442 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,349 | ₩20,456 | ₩20,335 | ₩20,456 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,362 | ₩20,416 | ₩20,306 | ₩20,376 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,202 | ₩20,429 | ₩20,176 | ₩20,343 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,456 | ₩20,456 | ₩20,269 | ₩20,341 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,790 | ₩20,790 | ₩20,516 | ₩20,536 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩21,011 | ₩21,011 | ₩20,759 | ₩20,823 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,857 | ₩20,896 | ₩20,576 | ₩20,861 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,138 | ₩21,138 | ₩20,777 | ₩20,910 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,164 | ₩21,325 | ₩21,108 | ₩21,162 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,512 | ₩21,512 | ₩21,206 | ₩21,372 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,455 | ₩21,512 | ₩21,198 | ₩21,512 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,485 | ₩21,684 | ₩21,311 | ₩21,606 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,167 | ₩22,167 | ₩21,592 | ₩21,726 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,710 | ₩22,809 | ₩22,321 | ₩22,515 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,607 | ₩22,607 | ₩22,261 | ₩22,582 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,956 | ₩23,237 | ₩21,913 | ₩22,087 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,261 | ₩23,090 | ₩22,154 | ₩22,742 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,221 | ₩22,535 | ₩21,953 | ₩22,047 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,451 | ₩23,451 | ₩22,822 | ₩22,829 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩23,036 | ₩23,477 | ₩23,036 | ₩23,384 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,330 | ₩23,477 | ₩23,210 | ₩23,328 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,115 | ₩23,397 | ₩23,056 | ₩23,330 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,582 | ₩23,999 | ₩22,568 | ₩22,969 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,635 | ₩22,635 | ₩22,409 | ₩22,475 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,154 | ₩22,408 | ₩22,154 | ₩22,388 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,194 | ₩22,274 | ₩22,116 | ₩22,247 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,114 | ₩22,368 | ₩22,114 | ₩22,281 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,234 | ₩22,234 | ₩22,100 | ₩22,160 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,114 | ₩22,207 | ₩22,007 | ₩22,154 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩22,020 | ₩22,100 | ₩21,953 | ₩22,033 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,729 | ₩22,821 | ₩22,622 | ₩22,687 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,501 | ₩22,755 | ₩22,475 | ₩22,603 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,622 | ₩22,622 | ₩22,489 | ₩22,560 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,662 | ₩22,729 | ₩22,381 | ₩22,483 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,595 | ₩22,635 | ₩22,515 | ₩22,536 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,448 | ₩22,568 | ₩22,251 | ₩22,501 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,114 | ₩22,381 | ₩22,114 | ₩22,328 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,194 | ₩22,287 | ₩22,194 | ₩22,274 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,354 | ₩22,354 | ₩22,067 | ₩22,221 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,394 | ₩22,435 | ₩22,183 | ₩22,328 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,940 | ₩22,301 | ₩21,864 | ₩22,301 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,699 | ₩21,900 | ₩21,699 | ₩21,886 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,512 | ₩21,790 | ₩21,512 | ₩21,699 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,392 | ₩22,087 | ₩21,392 | ₩21,565 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,592 | ₩21,713 | ₩21,472 | ₩21,565 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,459 | ₩21,726 | ₩21,459 | ₩21,525 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,205 | ₩22,205 | ₩21,405 | ₩21,525 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,246 | ₩22,287 | ₩22,060 | ₩22,060 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,140 | ₩22,368 | ₩22,140 | ₩22,221 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,301 | ₩22,328 | ₩22,255 | ₩22,255 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,328 | ₩22,420 | ₩22,274 | ₩22,301 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,421 | ₩22,488 | ₩22,234 | ₩22,321 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,221 | ₩22,366 | ₩22,221 | ₩22,287 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,247 | ₩22,247 | ₩22,079 | ₩22,100 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,221 | ₩22,328 | ₩22,127 | ₩22,261 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,261 | ₩22,448 | ₩22,218 | ₩22,435 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,381 | ₩22,428 | ₩22,194 | ₩22,267 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,368 | ₩22,400 | ₩22,287 | ₩22,341 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,528 | ₩22,528 | ₩22,328 | ₩22,328 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,528 | ₩22,689 | ₩22,287 | ₩22,501 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,595 | ₩22,608 | ₩22,381 | ₩22,608 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,755 | ₩22,755 | ₩22,488 | ₩22,528 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,862 | ₩22,916 | ₩22,662 | ₩22,742 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,457 | ₩23,464 | ₩22,742 | ₩22,742 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,838 | ₩23,919 | ₩23,397 | ₩23,491 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,878 | ₩24,012 | ₩23,785 | ₩23,838 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,651 | ₩24,079 | ₩23,344 | ₩23,852 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,812 | ₩23,812 | ₩23,558 | ₩23,611 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,651 | ₩23,731 | ₩23,571 | ₩23,718 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,718 | ₩23,731 | ₩23,638 | ₩23,691 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,665 | ₩23,745 | ₩23,598 | ₩23,651 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,798 | ₩23,825 | ₩23,665 | ₩23,731 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,865 | ₩23,919 | ₩23,638 | ₩23,685 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,985 | ₩24,066 | ₩23,865 | ₩23,873 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,066 | ₩24,066 | ₩23,972 | ₩24,039 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩24,000 | ₩24,119 | ₩23,999 | ₩24,066 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩24,024 | ₩24,026 | ₩23,932 | ₩24,005 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,066 | ₩24,132 | ₩23,965 | ₩24,012 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,052 | ₩24,066 | ₩23,977 | ₩24,066 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,798 | ₩24,039 | ₩23,798 | ₩23,892 | +0.39% | 2.7만 |
|---|