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 | ₩22,949 | ₩22,949 | ₩22,548 | ₩22,588 | -1.57% | 4.6천 |
| 2026.10.08 | ₩22,775 | ₩22,789 | ₩22,682 | ₩22,729 | -0.21% | 8천 |
| 2026.10.07 | ₩22,709 | ₩22,936 | ₩22,709 | ₩22,775 | +0.29% | 1.2만 |
| 2026.10.06 | ₩22,615 | ₩22,709 | ₩22,548 | ₩22,709 | +0.41% | 8.9천 |
| 2026.10.05 | ₩22,602 | ₩22,602 | ₩22,448 | ₩22,548 | -0.24% | 7.8천 |
| 2026.10.02 | ₩22,274 | ₩22,435 | ₩22,214 | ₩22,348 | +0.33% | 1.4만 |
| 2026.10.01 | ₩22,335 | ₩22,455 | ₩22,254 | ₩22,261 | -0.33% | 2.3만 |
| 2026.09.30 | ₩22,308 | ₩22,415 | ₩22,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,281 |
| -0.12% |
| 9.4천 |
| 2026.09.29 | ₩22,134 | ₩22,360 | ₩22,134 | ₩22,214 | +0.36% | 6.1만 |
|---|
| 2026.09.28 | ₩22,001 | ₩22,053 | ₩21,894 | ₩22,021 | +0.09% | 2.9만 |
|---|
| 2026.09.25 | ₩22,148 | ₩22,268 | ₩21,827 | ₩22,027 | -0.54% | 1.2만 |
|---|
| 2026.09.24 | ₩21,705 | ₩22,041 | ₩21,705 | ₩21,994 | +1.33% | 9.6천 |
|---|
| 2026.09.23 | ₩21,907 | ₩21,907 | ₩21,707 | ₩21,733 | -0.79% | 4.5천 |
|---|
| 2026.09.22 | ₩22,001 | ₩22,709 | ₩21,840 | ₩21,894 | -0.49% | 7.3만 |
|---|
| 2026.09.21 | ₩21,974 | ₩22,228 | ₩21,974 | ₩21,974 | 0.00% | 4.3천 |
|---|
| 2026.09.18 | ₩22,214 | ₩22,234 | ₩21,814 | ₩22,067 | -0.66% | 9.4천 |
|---|
| 2026.09.17 | ₩22,321 | ₩22,373 | ₩22,173 | ₩22,188 | -0.60% | 7.6천 |
|---|
| 2026.09.16 | ₩22,228 | ₩22,307 | ₩22,188 | ₩22,224 | -0.02% | 6.4천 |
|---|
| 2026.09.15 | ₩22,214 | ₩22,295 | ₩21,938 | ₩21,938 | -1.24% | 6.4천 |
|---|
| 2026.09.14 | ₩22,441 | ₩22,441 | ₩22,174 | ₩22,234 | -0.92% | 3.5천 |
|---|
| 2026.09.11 | ₩22,815 | ₩22,829 | ₩22,482 | ₩22,535 | -1.23% | 1.6만 |
|---|
| 2026.09.10 | ₩22,769 | ₩22,769 | ₩22,749 | ₩22,749 | -0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩22,836 | ₩22,896 | ₩22,770 | ₩22,770 | -0.29% | 2만 |
|---|
| 2026.09.08 | ₩22,909 | ₩22,949 | ₩22,829 | ₩22,848 | -0.27% | 7.5천 |
|---|
| 2026.09.04 | ₩23,016 | ₩23,029 | ₩22,876 | ₩22,969 | -0.20% | 1.3만 |
|---|
| 2026.09.03 | ₩23,165 | ₩23,176 | ₩23,123 | ₩23,123 | -0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩23,149 | ₩23,189 | ₩23,027 | ₩23,163 | +0.06% | 1.1만 |
|---|
| 2026.09.01 | ₩23,443 | ₩23,449 | ₩23,230 | ₩23,230 | -0.91% | 1.9만 |
|---|
| 2026.08.31 | ₩23,203 | ₩23,537 | ₩23,136 | ₩23,470 | +1.15% | 4.6만 |
|---|
| 2026.08.28 | ₩22,882 | ₩23,189 | ₩22,882 | ₩23,016 | +0.58% | 1만 |
|---|
| 2026.08.27 | ₩22,829 | ₩23,109 | ₩22,829 | ₩22,982 | +0.67% | 3.4만 |
|---|
| 2026.08.26 | ₩22,869 | ₩22,882 | ₩22,709 | ₩22,709 | -0.70% | 1.8만 |
|---|
| 2026.08.25 | ₩22,722 | ₩22,869 | ₩22,722 | ₩22,789 | +0.29% | 4.8만 |
|---|
| 2026.08.24 | ₩22,989 | ₩22,989 | ₩22,455 | ₩22,627 | -1.57% | 9.2천 |
|---|
| 2026.08.21 | ₩23,176 | ₩23,176 | ₩21,894 | ₩22,694 | -2.08% | 28.2만 |
|---|
| 2026.08.20 | ₩23,350 | ₩23,350 | ₩23,136 | ₩23,283 | -0.29% | 2.5만 |
|---|
| 2026.08.19 | ₩23,243 | ₩23,243 | ₩22,976 | ₩22,976 | -1.15% | 4.7천 |
|---|
| 2026.08.18 | ₩22,950 | ₩23,243 | ₩22,950 | ₩23,243 | +1.27% | 9.2천 |
|---|
| 2026.08.17 | ₩23,069 | ₩23,083 | ₩22,949 | ₩23,002 | -0.29% | 1만 |
|---|
| 2026.08.14 | ₩23,096 | ₩23,096 | ₩22,976 | ₩23,016 | -0.35% | 3.9천 |
|---|
| 2026.08.13 | ₩23,083 | ₩23,163 | ₩23,029 | ₩23,029 | -0.23% | 2.1만 |
|---|
| 2026.08.12 | ₩23,149 | ₩23,149 | ₩23,029 | ₩23,089 | -0.26% | 5.3천 |
|---|
| 2026.08.11 | ₩23,163 | ₩23,163 | ₩23,043 | ₩23,043 | -0.52% | 4.5천 |
|---|
| 2026.08.10 | ₩22,882 | ₩23,109 | ₩22,882 | ₩23,063 | +0.79% | 9.7천 |
|---|
| 2026.08.07 | ₩22,936 | ₩23,029 | ₩22,889 | ₩22,949 | +0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩23,109 | ₩23,109 | ₩22,729 | ₩22,909 | -0.87% | 9.2천 |
|---|
| 2026.08.05 | ₩22,856 | ₩23,043 | ₩22,842 | ₩23,043 | +0.82% | 9.4천 |
|---|
| 2026.08.04 | ₩23,109 | ₩23,109 | ₩22,842 | ₩22,926 | -0.79% | 1.3만 |
|---|
| 2026.08.03 | ₩22,682 | ₩22,842 | ₩22,682 | ₩22,775 | +0.41% | 5.3천 |
|---|
| 2026.07.31 | ₩22,134 | ₩22,632 | ₩22,134 | ₩22,632 | +2.25% | 6.4천 |
|---|
| 2026.07.30 | ₩22,348 | ₩22,375 | ₩22,281 | ₩22,281 | -0.30% | 8.8천 |
|---|
| 2026.07.29 | ₩22,054 | ₩22,335 | ₩22,054 | ₩22,241 | +0.85% | 2만 |
|---|
| 2026.07.28 | ₩22,174 | ₩22,361 | ₩22,154 | ₩22,308 | +0.60% | 1.6만 |
|---|
| 2026.07.27 | ₩22,161 | ₩22,257 | ₩22,094 | ₩22,094 | -0.30% | 1.3만 |
|---|
| 2026.07.24 | ₩22,241 | ₩22,375 | ₩22,192 | ₩22,268 | +0.12% | 1.2만 |
|---|
| 2026.07.23 | ₩22,789 | ₩22,789 | ₩21,747 | ₩22,455 | -1.47% | 1.7만 |
|---|
| 2026.07.22 | ₩22,815 | ₩22,976 | ₩22,762 | ₩22,802 | -0.06% | 7.1천 |
|---|
| 2026.07.21 | ₩22,722 | ₩22,869 | ₩22,709 | ₩22,709 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩22,775 | ₩22,949 | ₩22,709 | ₩22,709 | -0.29% | 6천 |
|---|
| 2026.07.17 | ₩22,936 | ₩23,029 | ₩22,842 | ₩22,922 | -0.06% | 1.2만 |
|---|
| 2026.07.16 | ₩23,016 | ₩23,029 | ₩22,829 | ₩22,896 | -0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩23,310 | ₩23,390 | ₩23,203 | ₩23,236 | -0.32% | 1.1만 |
|---|
| 2026.07.14 | ₩23,377 | ₩23,443 | ₩23,323 | ₩23,336 | -0.17% | 1.3만 |
|---|
| 2026.07.13 | ₩23,308 | ₩23,350 | ₩23,256 | ₩23,256 | -0.22% | 7.1만 |
|---|
| 2026.07.10 | ₩23,163 | ₩23,270 | ₩23,156 | ₩23,256 | +0.40% | 3.9만 |
|---|
| 2026.07.09 | ₩23,163 | ₩23,163 | ₩22,996 | ₩23,029 | -0.58% | 7.6천 |
|---|
| 2026.07.08 | ₩23,243 | ₩23,243 | ₩23,002 | ₩23,019 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩23,243 | ₩23,243 | ₩22,922 | ₩22,962 | -1.21% | 5.8천 |
|---|
| 2026.07.06 | ₩22,815 | ₩23,089 | ₩22,815 | ₩22,922 | +0.47% | 1.5만 |
|---|
| 2026.07.02 | ₩22,789 | ₩22,829 | ₩22,763 | ₩22,815 | +0.12% | 3.1천 |
|---|
| 2026.07.01 | ₩22,709 | ₩22,802 | ₩22,682 | ₩22,749 | +0.18% | 3.9만 |
|---|
| 2026.06.30 | ₩22,603 | ₩22,735 | ₩22,603 | ₩22,715 | +0.50% | 6.8천 |
|---|
| 2026.06.29 | ₩22,709 | ₩22,882 | ₩22,709 | ₩22,762 | +0.24% | 3.8천 |
|---|
| 2026.06.26 | ₩22,615 | ₩22,695 | ₩22,548 | ₩22,689 | +0.32% | 33.6만 |
|---|
| 2026.06.25 | ₩22,789 | ₩22,789 | ₩22,515 | ₩22,588 | -0.88% | 2.1만 |
|---|
| 2026.06.24 | ₩22,989 | ₩23,029 | ₩22,709 | ₩22,709 | -1.22% | 2.1만 |
|---|
| 2026.06.23 | ₩22,896 | ₩23,043 | ₩22,857 | ₩22,962 | +0.29% | 2.2만 |
|---|
| 2026.06.22 | ₩22,775 | ₩22,802 | ₩22,608 | ₩22,655 | -0.53% | 1.2만 |
|---|
| 2026.06.18 | ₩22,441 | ₩22,535 | ₩22,388 | ₩22,498 | +0.25% | 7.4천 |
|---|
| 2026.06.17 | ₩22,241 | ₩22,325 | ₩22,228 | ₩22,241 | 0.00% | 1.4만 |
|---|
| 2026.06.16 | ₩22,174 | ₩22,308 | ₩22,148 | ₩22,254 | +0.36% | 4.3만 |
|---|
| 2026.06.15 | ₩22,081 | ₩22,117 | ₩21,987 | ₩22,073 | -0.04% | 3.1만 |
|---|
| 2026.06.12 | ₩21,920 | ₩22,001 | ₩21,433 | ₩21,938 | +0.08% | 2.1만 |
|---|
| 2026.06.11 | ₩21,774 | ₩21,934 | ₩21,723 | ₩21,886 | +0.52% | 2.3만 |
|---|
| 2026.06.10 | ₩21,733 | ₩21,894 | ₩21,733 | ₩21,787 | +0.25% | 27.1만 |
|---|
| 2026.06.09 | ₩22,121 | ₩22,121 | ₩21,920 | ₩21,987 | -0.60% | 2.8만 |
|---|
| 2026.06.08 | ₩22,335 | ₩22,335 | ₩22,001 | ₩22,061 | -1.23% | 5.1천 |
|---|
| 2026.06.05 | ₩22,288 | ₩22,308 | ₩22,121 | ₩22,228 | -0.27% | 4.9천 |
|---|
| 2026.06.04 | ₩21,907 | ₩22,308 | ₩21,907 | ₩22,208 | +1.37% | 31.8만 |
|---|
| 2026.06.03 | ₩21,915 | ₩21,920 | ₩21,774 | ₩21,880 | -0.16% | 3만 |
|---|
| 2026.06.02 | ₩21,466 | ₩21,826 | ₩21,466 | ₩21,778 | +1.45% | 3만 |
|---|
| 2026.06.01 | ₩21,787 | ₩22,148 | ₩21,787 | ₩21,947 | +0.74% | 4.9만 |
|---|
| 2026.05.29 | ₩21,600 | ₩21,707 | ₩21,466 | ₩21,466 | -0.62% | 1.3만 |
|---|
| 2026.05.28 | ₩21,012 | ₩21,313 | ₩20,932 | ₩21,313 | +1.43% | 1.6만 |
|---|
| 2026.05.27 | ₩21,239 | ₩21,440 | ₩20,919 | ₩21,039 | -0.94% | 9.3천 |
|---|
| 2026.05.26 | ₩20,972 | ₩21,127 | ₩20,972 | ₩21,066 | +0.45% | 3.6만 |
|---|
| 2026.05.22 | ₩20,985 | ₩21,159 | ₩20,972 | ₩21,071 | +0.41% | 7.8천 |
|---|
| 2026.05.21 | ₩20,999 | ₩21,039 | ₩20,945 | ₩20,959 | -0.19% | 4천 |
|---|
| 2026.05.20 | ₩20,625 | ₩21,066 | ₩20,625 | ₩20,892 | +1.30% | 1.3만 |
|---|
| 2026.05.19 | ₩20,638 | ₩20,741 | ₩20,505 | ₩20,706 | +0.33% | 3.1천 |
|---|
| 2026.05.18 | ₩20,464 | ₩20,705 | ₩20,464 | ₩20,521 | +0.27% | 1.7만 |
|---|
| 2026.05.15 | ₩20,384 | ₩20,505 | ₩20,384 | ₩20,430 | +0.22% | 4.4만 |
|---|
| 2026.05.14 | ₩20,277 | ₩20,424 | ₩20,171 | ₩20,390 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩19,970 | ₩20,093 | ₩19,970 | ₩20,077 | +0.54% | 6만 |
|---|
| 2026.05.12 | ₩19,977 | ₩20,077 | ₩19,930 | ₩20,064 | +0.43% | 7.5만 |
|---|
| 2026.05.11 | ₩19,863 | ₩19,903 | ₩19,863 | ₩19,890 | +0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩19,930 | ₩20,024 | ₩19,877 | ₩19,970 | +0.20% | 1.9만 |
|---|
| 2026.05.07 | ₩20,077 | ₩20,077 | ₩19,917 | ₩19,964 | -0.57% | 5.8만 |
|---|
| 2026.05.06 | ₩19,977 | ₩20,018 | ₩19,917 | ₩19,950 | -0.13% | 3.9천 |
|---|
| 2026.05.05 | ₩19,890 | ₩19,964 | ₩19,863 | ₩19,917 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩20,197 | ₩20,197 | ₩19,903 | ₩19,964 | -1.16% | 6천 |
|---|
| 2026.05.01 | ₩20,050 | ₩20,050 | ₩19,905 | ₩19,990 | -0.30% | 34.4만 |
|---|
| 2026.04.30 | ₩19,863 | ₩20,064 | ₩19,863 | ₩20,037 | +0.87% | 9천 |
|---|
| 2026.04.29 | ₩19,957 | ₩20,064 | ₩19,943 | ₩19,997 | +0.20% | 7.5천 |
|---|
| 2026.04.28 | ₩19,945 | ₩20,062 | ₩19,903 | ₩19,903 | -0.21% | 2.5만 |
|---|
| 2026.04.27 | ₩19,890 | ₩20,010 | ₩19,890 | ₩19,964 | +0.37% | 5.6천 |
|---|
| 2026.04.24 | ₩19,984 | ₩20,010 | ₩19,903 | ₩19,903 | -0.40% | 2.6만 |
|---|
| 2026.04.23 | ₩19,917 | ₩20,024 | ₩19,917 | ₩20,012 | +0.48% | 3.6만 |
|---|
| 2026.04.22 | ₩19,970 | ₩20,002 | ₩19,957 | ₩19,984 | +0.07% | 3.8천 |
|---|
| 2026.04.21 | ₩20,037 | ₩20,077 | ₩19,970 | ₩19,970 | -0.33% | 1.2만 |
|---|
| 2026.04.20 | ₩19,984 | ₩20,077 | ₩19,957 | ₩20,077 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩19,917 | ₩20,037 | ₩19,917 | ₩20,037 | +0.60% | 3.3만 |
|---|
| 2026.04.16 | ₩20,037 | ₩20,037 | ₩19,877 | ₩19,943 | -0.47% | 3.5만 |
|---|
| 2026.04.15 | ₩19,970 | ₩20,197 | ₩19,957 | ₩19,957 | -0.07% | 1.4만 |
|---|
| 2026.04.14 | ₩20,010 | ₩20,404 | ₩19,943 | ₩19,997 | -0.07% | 4.4만 |
|---|
| 2026.04.13 | ₩19,890 | ₩20,077 | ₩19,890 | ₩20,077 | +0.94% | 5.8만 |
|---|
| 2026.04.10 | ₩19,810 | ₩19,903 | ₩19,810 | ₩19,851 | +0.21% | 8.3천 |
|---|
| 2026.04.09 | ₩19,943 | ₩19,943 | ₩19,797 | ₩19,810 | -0.67% | 2.8만 |
|---|
| 2026.04.08 | ₩19,877 | ₩19,943 | ₩19,823 | ₩19,930 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩19,890 | ₩19,890 | ₩19,743 | ₩19,817 | -0.37% | 2.2만 |
|---|
| 2026.04.06 | ₩19,903 | ₩19,970 | ₩19,837 | ₩19,910 | +0.03% | 2.7만 |
|---|
| 2026.04.02 | ₩19,823 | ₩19,930 | ₩19,766 | ₩19,903 | +0.40% | 1.3만 |
|---|
| 2026.04.01 | ₩19,853 | ₩19,984 | ₩19,850 | ₩19,984 | +0.66% | 1.9만 |
|---|
| 2026.03.31 | ₩19,903 | ₩19,970 | ₩19,770 | ₩19,797 | -0.54% | 3만 |
|---|
| 2026.03.30 | ₩19,930 | ₩19,997 | ₩19,930 | ₩19,997 | +0.34% | 5.6만 |
|---|
| 2026.03.27 | ₩20,658 | ₩20,658 | ₩19,958 | ₩20,044 | -2.97% | 1.1만 |
|---|
| 2026.03.26 | ₩20,144 | ₩20,144 | ₩19,997 | ₩20,104 | -0.20% | 4.4만 |
|---|
| 2026.03.25 | ₩20,004 | ₩20,117 | ₩20,004 | ₩20,110 | +0.53% | 1.1만 |
|---|
| 2026.03.24 | ₩20,090 | ₩20,104 | ₩19,938 | ₩20,064 | -0.13% | 7.4만 |
|---|
| 2026.03.23 | ₩19,797 | ₩20,024 | ₩19,797 | ₩19,877 | +0.40% | 8.2만 |
|---|
| 2026.03.20 | ₩19,690 | ₩19,903 | ₩19,690 | ₩19,853 | +0.83% | 9.9천 |
|---|
| 2026.03.19 | ₩19,810 | ₩19,810 | ₩19,730 | ₩19,797 | -0.07% | 1.9만 |
|---|
| 2026.03.18 | ₩19,837 | ₩19,930 | ₩19,770 | ₩19,917 | +0.40% | 1.1만 |
|---|
| 2026.03.17 | ₩19,730 | ₩19,897 | ₩19,730 | ₩19,890 | +0.81% | 2.6만 |
|---|
| 2026.03.16 | ₩19,636 | ₩19,917 | ₩19,636 | ₩19,789 | +0.78% | 3.9만 |
|---|
| 2026.03.13 | ₩19,636 | ₩20,010 | ₩19,463 | ₩19,850 | +1.09% | 6.2만 |
|---|
| 2026.03.12 | ₩19,997 | ₩20,010 | ₩19,810 | ₩19,865 | -0.66% | 4.7만 |
|---|
| 2026.03.11 | ₩20,004 | ₩20,037 | ₩19,957 | ₩19,957 | -0.23% | 1.7만 |
|---|
| 2026.03.10 | ₩20,024 | ₩20,048 | ₩19,957 | ₩20,017 | -0.03% | 3.1만 |
|---|
| 2026.03.09 | ₩20,104 | ₩20,104 | ₩19,970 | ₩19,977 | -0.63% | 2만 |
|---|
| 2026.03.06 | ₩20,104 | ₩20,157 | ₩20,024 | ₩20,106 | +0.01% | 4.8만 |
|---|
| 2026.03.05 | ₩20,231 | ₩20,264 | ₩20,131 | ₩20,227 | -0.02% | 7.1만 |
|---|
| 2026.03.04 | ₩19,957 | ₩20,371 | ₩19,957 | ₩20,297 | +1.71% | 4.1만 |
|---|
| 2026.03.03 | ₩19,977 | ₩20,064 | ₩19,877 | ₩20,042 | +0.33% | 4.7만 |
|---|
| 2026.03.02 | ₩20,077 | ₩20,077 | ₩19,970 | ₩20,036 | -0.21% | 2.9만 |
|---|
| 2026.02.27 | ₩20,318 | ₩20,318 | ₩20,104 | ₩20,151 | -0.82% | 3.4만 |
|---|
| 2026.02.26 | ₩20,251 | ₩20,291 | ₩20,197 | ₩20,197 | -0.26% | 5.2만 |
|---|
| 2026.02.25 | ₩20,419 | ₩20,419 | ₩20,284 | ₩20,291 | -0.63% | 4만 |
|---|
| 2026.02.24 | ₩20,371 | ₩20,424 | ₩20,371 | ₩20,384 | +0.07% | 1.7만 |
|---|
| 2026.02.23 | ₩20,331 | ₩20,411 | ₩20,251 | ₩20,371 | +0.20% | 5.2만 |
|---|
| 2026.02.20 | ₩20,384 | ₩20,410 | ₩20,331 | ₩20,364 | -0.10% | 3.8만 |
|---|
| 2026.02.19 | ₩20,464 | ₩20,545 | ₩20,364 | ₩20,439 | -0.12% | 3.4만 |
|---|
| 2026.02.18 | ₩20,237 | ₩20,384 | ₩20,237 | ₩20,344 | +0.53% | 2.1만 |
|---|
| 2026.02.17 | ₩20,157 | ₩20,331 | ₩20,157 | ₩20,207 | +0.25% | 3.6만 |
|---|
| 2026.02.13 | ₩20,237 | ₩20,339 | ₩20,237 | ₩20,291 | +0.26% | 3.5만 |
|---|
| 2026.02.12 | ₩20,331 | ₩20,344 | ₩20,237 | ₩20,265 | -0.32% | 3.9만 |
|---|
| 2026.02.11 | ₩20,358 | ₩20,455 | ₩20,237 | ₩20,318 | -0.20% | 5.1만 |
|---|
| 2026.02.10 | ₩20,545 | ₩20,545 | ₩20,291 | ₩20,398 | -0.72% | 4.6만 |
|---|
| 2026.02.09 | ₩20,358 | ₩20,611 | ₩20,277 | ₩20,541 | +0.90% | 7.7만 |
|---|
| 2026.02.06 | ₩20,424 | ₩20,438 | ₩20,331 | ₩20,438 | +0.07% | 2.8만 |
|---|
| 2026.02.05 | ₩20,384 | ₩20,424 | ₩20,331 | ₩20,424 | +0.20% | 3.7만 |
|---|
| 2026.02.04 | ₩20,331 | ₩20,438 | ₩20,318 | ₩20,438 | +0.53% | 7.7천 |
|---|
| 2026.02.03 | ₩20,344 | ₩20,398 | ₩20,288 | ₩20,358 | +0.07% | 3.9만 |
|---|
| 2026.02.02 | ₩20,184 | ₩20,411 | ₩20,159 | ₩20,326 | +0.70% | 2.8만 |
|---|
| 2026.01.30 | ₩20,438 | ₩20,438 | ₩20,251 | ₩20,323 | -0.56% | 4.5만 |
|---|
| 2026.01.29 | ₩20,772 | ₩20,772 | ₩20,498 | ₩20,518 | -1.22% | 4.2만 |
|---|
| 2026.01.28 | ₩20,992 | ₩20,992 | ₩20,741 | ₩20,805 | -0.89% | 2.5만 |
|---|
| 2026.01.27 | ₩20,838 | ₩20,877 | ₩20,558 | ₩20,842 | +0.02% | 2만 |
|---|
| 2026.01.26 | ₩21,119 | ₩21,119 | ₩20,758 | ₩20,892 | -1.08% | 4.5만 |
|---|
| 2026.01.23 | ₩21,146 | ₩21,306 | ₩21,090 | ₩21,143 | -0.01% | 3만 |
|---|
| 2026.01.22 | ₩21,493 | ₩21,493 | ₩21,187 | ₩21,353 | -0.65% | 2.9만 |
|---|
| 2026.01.21 | ₩21,436 | ₩21,493 | ₩21,179 | ₩21,493 | +0.27% | 1.6만 |
|---|
| 2026.01.20 | ₩21,466 | ₩21,665 | ₩21,293 | ₩21,587 | +0.56% | 10.9만 |
|---|
| 2026.01.16 | ₩22,148 | ₩22,148 | ₩21,573 | ₩21,707 | -1.99% | 5.5만 |
|---|
| 2026.01.15 | ₩22,690 | ₩22,789 | ₩22,301 | ₩22,495 | -0.86% | 3.4만 |
|---|
| 2026.01.14 | ₩22,587 | ₩22,587 | ₩22,241 | ₩22,562 | -0.11% | 2.6만 |
|---|
| 2026.01.13 | ₩22,936 | ₩23,216 | ₩21,894 | ₩22,067 | -3.79% | 11.6만 |
|---|
| 2026.01.12 | ₩22,241 | ₩23,069 | ₩22,134 | ₩22,722 | +2.16% | 6.6만 |
|---|
| 2026.01.09 | ₩22,201 | ₩22,515 | ₩21,934 | ₩22,027 | -0.78% | 5.5만 |
|---|
| 2026.01.08 | ₩23,430 | ₩23,430 | ₩22,802 | ₩22,809 | -2.65% | 1.9만 |
|---|
| 2026.01.07 | ₩23,016 | ₩23,457 | ₩23,016 | ₩23,363 | +1.51% | 8.1만 |
|---|
| 2026.01.06 | ₩23,310 | ₩23,457 | ₩23,189 | ₩23,307 | -0.01% | 4.6만 |
|---|
| 2026.01.05 | ₩23,095 | ₩23,377 | ₩23,036 | ₩23,310 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩22,562 | ₩23,978 | ₩22,548 | ₩22,949 | +1.72% | 8.1만 |
|---|
| 2025.12.31 | ₩22,615 | ₩22,615 | ₩22,389 | ₩22,455 | -0.71% | 10.9만 |
|---|
| 2025.12.30 | ₩22,134 | ₩22,388 | ₩22,134 | ₩22,368 | +1.06% | 3.1만 |
|---|
| 2025.12.29 | ₩22,174 | ₩22,254 | ₩22,097 | ₩22,228 | +0.24% | 9.3만 |
|---|
| 2025.12.26 | ₩22,094 | ₩22,348 | ₩22,094 | ₩22,261 | +0.76% | 18.8만 |
|---|
| 2025.12.24 | ₩22,214 | ₩22,214 | ₩22,081 | ₩22,141 | -0.33% | 2.1만 |
|---|
| 2025.12.23 | ₩22,094 | ₩22,188 | ₩21,987 | ₩22,134 | +0.18% | 15.2만 |
|---|
| 2025.12.22 | ₩22,001 | ₩22,081 | ₩21,934 | ₩22,014 | +0.06% | 8.2만 |
|---|
| 2025.12.19 | ₩22,709 | ₩22,801 | ₩22,602 | ₩22,667 | -0.18% | 17.6만 |
|---|
| 2025.12.18 | ₩22,482 | ₩22,735 | ₩22,455 | ₩22,583 | +0.45% | 11.3만 |
|---|
| 2025.12.17 | ₩22,602 | ₩22,602 | ₩22,469 | ₩22,540 | -0.27% | 1.9만 |
|---|
| 2025.12.16 | ₩22,642 | ₩22,709 | ₩22,361 | ₩22,463 | -0.79% | 1.4만 |
|---|
| 2025.12.15 | ₩22,575 | ₩22,615 | ₩22,495 | ₩22,516 | -0.26% | 4.3만 |
|---|
| 2025.12.12 | ₩22,428 | ₩22,548 | ₩22,232 | ₩22,482 | +0.24% | 6만 |
|---|
| 2025.12.11 | ₩22,094 | ₩22,361 | ₩22,094 | ₩22,308 | +0.97% | 1.8만 |
|---|
| 2025.12.10 | ₩22,174 | ₩22,268 | ₩22,174 | ₩22,254 | +0.36% | 1.6만 |
|---|
| 2025.12.09 | ₩22,335 | ₩22,335 | ₩22,047 | ₩22,201 | -0.60% | 20.4만 |
|---|
| 2025.12.08 | ₩22,375 | ₩22,415 | ₩22,164 | ₩22,308 | -0.30% | 5.8만 |
|---|
| 2025.12.05 | ₩21,920 | ₩22,281 | ₩21,844 | ₩22,281 | +1.65% | 11.7만 |
|---|
| 2025.12.04 | ₩21,680 | ₩21,880 | ₩21,680 | ₩21,867 | +0.86% | 2.4만 |
|---|
| 2025.12.03 | ₩21,493 | ₩21,771 | ₩21,493 | ₩21,680 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩21,373 | ₩22,067 | ₩21,373 | ₩21,546 | +0.81% | 2.6만 |
|---|
| 2025.12.01 | ₩21,573 | ₩21,693 | ₩21,453 | ₩21,546 | -0.12% | 6.5만 |
|---|
| 2025.11.28 | ₩21,440 | ₩21,707 | ₩21,440 | ₩21,506 | +0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩22,185 | ₩22,185 | ₩21,386 | ₩21,506 | -3.06% | 5만 |
|---|
| 2025.11.25 | ₩22,226 | ₩22,268 | ₩22,041 | ₩22,041 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩22,121 | ₩22,348 | ₩22,121 | ₩22,201 | +0.36% | 5.9만 |
|---|
| 2025.11.21 | ₩22,281 | ₩22,308 | ₩22,236 | ₩22,236 | -0.20% | 6.1천 |
|---|
| 2025.11.20 | ₩22,308 | ₩22,400 | ₩22,254 | ₩22,281 | -0.12% | 2만 |
|---|
| 2025.11.19 | ₩22,401 | ₩22,468 | ₩22,214 | ₩22,301 | -0.45% | 4만 |
|---|
| 2025.11.18 | ₩22,201 | ₩22,347 | ₩22,201 | ₩22,268 | +0.30% | 3.6만 |
|---|
| 2025.11.17 | ₩22,228 | ₩22,228 | ₩22,059 | ₩22,081 | -0.66% | 1.8만 |
|---|
| 2025.11.14 | ₩22,201 | ₩22,308 | ₩22,107 | ₩22,241 | +0.18% | 3.3만 |
|---|
| 2025.11.13 | ₩22,241 | ₩22,428 | ₩22,198 | ₩22,415 | +0.78% | 7.2만 |
|---|
| 2025.11.12 | ₩22,361 | ₩22,408 | ₩22,174 | ₩22,248 | -0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩22,348 | ₩22,380 | ₩22,268 | ₩22,321 | -0.12% | 3.3만 |
|---|
| 2025.11.10 | ₩22,508 | ₩22,508 | ₩22,308 | ₩22,308 | -0.89% | 5.8만 |
|---|
| 2025.11.07 | ₩22,508 | ₩22,669 | ₩22,268 | ₩22,482 | -0.12% | 5.1만 |
|---|
| 2025.11.06 | ₩22,575 | ₩22,588 | ₩22,361 | ₩22,588 | +0.06% | 5.1만 |
|---|
| 2025.11.05 | ₩22,735 | ₩22,735 | ₩22,468 | ₩22,508 | -1.00% | 4.3만 |
|---|
| 2025.11.04 | ₩22,842 | ₩22,896 | ₩22,642 | ₩22,722 | -0.53% | 1.7만 |
|---|
| 2025.11.03 | ₩23,437 | ₩23,443 | ₩22,722 | ₩22,722 | -3.05% | 4.4만 |
|---|
| 2025.10.31 | ₩23,817 | ₩23,897 | ₩23,377 | ₩23,470 | -1.46% | 4.6만 |
|---|
| 2025.10.30 | ₩23,857 | ₩23,991 | ₩23,764 | ₩23,817 | -0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩23,630 | ₩24,058 | ₩23,323 | ₩23,831 | +0.85% | 3.2만 |
|---|
| 2025.10.28 | ₩23,791 | ₩23,791 | ₩23,537 | ₩23,590 | -0.84% | 1.8만 |
|---|
| 2025.10.27 | ₩23,630 | ₩23,710 | ₩23,550 | ₩23,697 | +0.28% | 4.3만 |
|---|
| 2025.10.24 | ₩23,697 | ₩23,710 | ₩23,617 | ₩23,670 | -0.11% | 2.1만 |
|---|
| 2025.10.23 | ₩23,644 | ₩23,724 | ₩23,577 | ₩23,630 | -0.06% | 3.2만 |
|---|
| 2025.10.22 | ₩23,777 | ₩23,804 | ₩23,644 | ₩23,710 | -0.28% | 9.9천 |
|---|
| 2025.10.21 | ₩23,844 | ₩23,897 | ₩23,617 | ₩23,664 | -0.76% | 6.2만 |
|---|
| 2025.10.20 | ₩23,964 | ₩24,044 | ₩23,844 | ₩23,852 | -0.47% | 1.7만 |
|---|
| 2025.10.17 | ₩24,044 | ₩24,044 | ₩23,951 | ₩24,018 | -0.11% | 6.5만 |
|---|
| 2025.10.16 | ₩23,979 | ₩24,098 | ₩23,978 | ₩24,044 | +0.27% | 1.1만 |
|---|
| 2025.10.15 | ₩24,003 | ₩24,004 | ₩23,911 | ₩23,984 | -0.08% | 3.3만 |
|---|
| 2025.10.14 | ₩24,044 | ₩24,111 | ₩23,944 | ₩23,991 | -0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩24,031 | ₩24,044 | ₩23,956 | ₩24,044 | +0.06% | 2만 |
|---|
| 2025.10.10 | ₩23,777 | ₩24,018 | ₩23,777 | ₩23,871 | +0.39% | 2.7만 |
|---|