시장 데이터를 불러오는 중
전체 종목
KraneShares Global Carbon Strategy ETF 과거 주가
KraneShares Global Carbon Strategy ETF · KRBN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Global Carbon Strategy ETF · KRBN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,033 | ₩46,033 | ₩45,591 | ₩45,979 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,376 | ₩46,020 | ₩45,376 | ₩45,778 | +0.89% | 5.1만 |
| 2026.10.07 | ₩45,041 | ₩45,684 | ₩45,041 | ₩45,443 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,920 | ₩45,162 | ₩44,907 | ₩45,068 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,652 | ₩44,786 | ₩44,518 | ₩44,518 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,920 | ₩45,182 | ₩44,746 | ₩44,813 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,738 | ₩45,792 | ₩45,229 | ₩45,383 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,752 | ₩45,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,188 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,215 | ₩45,644 | ₩45,215 | ₩45,510 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,537 | ₩45,658 | ₩45,336 | ₩45,601 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,912 | ₩45,912 | ₩45,658 | ₩45,671 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,336 | ₩45,725 | ₩45,336 | ₩45,591 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,591 | ₩45,591 | ₩45,094 | ₩45,121 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,711 | ₩46,248 | ₩45,711 | ₩46,140 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,248 | ₩46,500 | ₩45,939 | ₩45,939 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,328 | ₩46,569 | ₩46,114 | ₩46,254 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,698 | ₩46,556 | ₩45,698 | ₩46,114 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,725 | ₩45,979 | ₩45,604 | ₩45,604 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩46,033 | ₩46,529 | ₩45,725 | ₩45,725 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,945 | ₩47,253 | ₩46,945 | ₩47,253 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,932 | ₩47,092 | ₩46,502 | ₩46,502 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,824 | ₩47,173 | ₩46,824 | ₩46,945 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,516 | ₩47,320 | ₩46,516 | ₩46,918 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,449 | ₩47,052 | ₩46,449 | ₩46,824 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,590 | ₩46,771 | ₩46,395 | ₩46,771 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,489 | ₩46,797 | ₩46,261 | ₩46,588 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,596 | ₩47,052 | ₩46,395 | ₩47,052 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,604 | ₩46,905 | ₩45,604 | ₩46,583 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,213 | ₩47,213 | ₩46,087 | ₩46,663 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,784 | ₩46,891 | ₩46,060 | ₩46,690 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩46,033 | ₩46,502 | ₩46,033 | ₩46,154 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩46,033 | ₩46,811 | ₩46,033 | ₩46,288 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩46,033 | ₩47,361 | ₩46,033 | ₩46,999 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,194 | ₩46,918 | ₩46,194 | ₩46,543 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,449 | ₩46,730 | ₩46,248 | ₩46,382 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,395 | ₩46,516 | ₩46,262 | ₩46,344 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,591 | ₩46,368 | ₩45,591 | ₩46,342 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,389 | ₩46,154 | ₩45,389 | ₩45,993 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,979 | ₩46,006 | ₩45,510 | ₩46,006 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,457 | ₩46,221 | ₩45,457 | ₩46,060 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,591 | ₩46,111 | ₩45,591 | ₩46,073 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,684 | ₩45,725 | ₩45,631 | ₩45,694 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,671 | ₩46,266 | ₩45,671 | ₩45,926 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,832 | ₩45,993 | ₩45,604 | ₩45,872 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩46,020 | ₩46,288 | ₩46,020 | ₩46,288 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,591 | ₩45,926 | ₩45,591 | ₩45,725 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,430 | ₩45,577 | ₩45,188 | ₩45,577 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩45,054 | ₩45,550 | ₩45,054 | ₩45,443 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,883 | ₩45,255 | ₩44,880 | ₩45,135 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,652 | ₩45,275 | ₩44,652 | ₩45,255 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩45,001 | ₩45,255 | ₩44,786 | ₩45,148 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,759 | ₩44,960 | ₩44,652 | ₩44,840 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,786 | ₩45,014 | ₩44,667 | ₩44,893 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,336 | ₩45,426 | ₩44,826 | ₩45,242 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,457 | ₩45,497 | ₩45,202 | ₩45,457 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,738 | ₩46,033 | ₩45,738 | ₩45,819 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,167 | ₩47,173 | ₩46,167 | ₩47,173 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩46,020 | ₩46,020 | ₩45,564 | ₩45,698 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,987 | ₩46,194 | ₩44,987 | ₩45,926 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,444 | ₩44,513 | ₩44,330 | ₩44,451 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,417 | ₩44,451 | ₩42,984 | ₩44,303 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,577 | ₩45,926 | ₩45,175 | ₩45,229 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,202 | ₩45,544 | ₩45,202 | ₩45,376 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,478 | ₩45,108 | ₩44,478 | ₩45,081 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,370 | ₩44,920 | ₩44,357 | ₩44,744 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,840 | ₩44,840 | ₩44,558 | ₩44,558 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,344 | ₩44,877 | ₩44,344 | ₩44,840 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,786 | ₩45,188 | ₩44,786 | ₩45,094 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩45,001 | ₩45,577 | ₩45,001 | ₩45,376 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,250 | ₩44,645 | ₩44,250 | ₩44,464 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,464 | ₩44,491 | ₩44,183 | ₩44,317 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,533 | ₩44,853 | ₩44,437 | ₩44,464 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,847 | ₩44,478 | ₩43,847 | ₩44,397 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,478 | ₩44,585 | ₩43,995 | ₩44,357 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,947 | ₩44,947 | ₩44,504 | ₩44,867 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,437 | ₩44,920 | ₩40,763 | ₩44,907 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,411 | ₩45,054 | ₩44,411 | ₩44,639 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,612 | ₩45,564 | ₩44,612 | ₩45,416 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,853 | ₩45,175 | ₩44,746 | ₩44,759 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,786 | ₩44,987 | ₩44,639 | ₩44,639 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,720 | ₩45,048 | ₩44,720 | ₩45,027 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,290 | ₩44,853 | ₩44,290 | ₩44,786 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,472 | ₩43,740 | ₩43,472 | ₩43,579 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩43,029 | ₩43,914 | ₩43,029 | ₩43,673 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,901 | ₩44,169 | ₩43,660 | ₩43,888 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,775 | ₩43,579 | ₩42,761 | ₩43,438 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,231 | ₩43,834 | ₩40,240 | ₩43,606 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,250 | ₩44,572 | ₩42,976 | ₩43,593 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,847 | ₩44,543 | ₩43,847 | ₩44,357 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,652 | ₩44,840 | ₩44,598 | ₩44,647 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,518 | ₩44,759 | ₩44,317 | ₩44,706 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,639 | ₩44,987 | ₩44,558 | ₩44,840 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,255 | ₩45,591 | ₩45,054 | ₩45,054 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,437 | ₩45,255 | ₩44,437 | ₩45,255 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,719 | ₩44,907 | ₩44,397 | ₩44,543 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,713 | ₩44,437 | ₩43,633 | ₩44,236 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,587 | ₩43,432 | ₩42,587 | ₩43,288 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,480 | ₩42,828 | ₩42,480 | ₩42,734 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,265 | ₩42,922 | ₩42,265 | ₩42,909 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,305 | ₩42,578 | ₩42,305 | ₩42,578 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩43,097 | ₩43,097 | ₩42,761 | ₩42,842 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,734 | ₩43,083 | ₩42,734 | ₩42,966 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,909 | ₩42,909 | ₩42,399 | ₩42,882 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,319 | ₩42,694 | ₩42,051 | ₩42,480 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩42,077 | ₩42,842 | ₩42,077 | ₩42,587 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,654 | ₩43,097 | ₩42,654 | ₩43,097 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,292 | ₩42,726 | ₩41,903 | ₩41,917 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,439 | ₩42,748 | ₩42,292 | ₩42,292 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,311 | ₩43,311 | ₩42,815 | ₩42,922 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,909 | ₩43,378 | ₩42,815 | ₩43,217 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,413 | ₩42,882 | ₩41,870 | ₩42,734 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,265 | ₩42,633 | ₩42,212 | ₩42,386 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,313 | ₩42,359 | ₩41,313 | ₩42,265 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,568 | ₩41,635 | ₩41,166 | ₩41,313 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,265 | ₩42,507 | ₩41,970 | ₩42,185 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,171 | ₩42,326 | ₩41,394 | ₩42,279 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,668 | ₩41,836 | ₩41,595 | ₩41,836 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩41,032 | ₩41,487 | ₩41,032 | ₩41,380 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩41,125 | ₩41,380 | ₩41,125 | ₩41,233 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,635 | ₩41,997 | ₩41,622 | ₩41,622 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩42,118 | ₩42,127 | ₩41,796 | ₩41,997 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩42,051 | ₩42,815 | ₩42,051 | ₩42,158 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,353 | ₩41,675 | ₩41,353 | ₩41,563 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩41,099 | ₩41,341 | ₩41,099 | ₩41,341 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,750 | ₩41,675 | ₩40,750 | ₩41,359 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,932 | ₩40,542 | ₩39,771 | ₩40,482 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩40,066 | ₩40,428 | ₩40,066 | ₩40,307 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,354 | ₩40,648 | ₩40,294 | ₩40,643 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩40,120 | ₩40,147 | ₩39,617 | ₩39,825 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,355 | ₩39,791 | ₩39,329 | ₩39,557 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,235 | ₩39,637 | ₩39,172 | ₩39,382 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,637 | ₩39,717 | ₩39,315 | ₩39,449 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,388 | ₩40,678 | ₩40,388 | ₩40,455 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,449 | ₩39,811 | ₩39,355 | ₩39,811 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,490 | ₩39,878 | ₩39,288 | ₩39,288 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,181 | ₩39,409 | ₩39,114 | ₩39,181 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,967 | ₩39,758 | ₩38,967 | ₩39,248 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,288 | ₩39,288 | ₩38,645 | ₩39,186 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩39,060 | ₩39,396 | ₩39,013 | ₩39,396 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩38,082 | ₩38,712 | ₩38,082 | ₩38,457 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,585 | ₩38,078 | ₩37,492 | ₩37,492 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,231 | ₩36,700 | ₩36,204 | ₩36,647 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,808 | ₩37,485 | ₩36,808 | ₩37,062 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,237 | ₩37,545 | ₩36,915 | ₩37,505 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,760 | ₩38,405 | ₩37,760 | ₩38,001 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,720 | ₩38,149 | ₩37,720 | ₩38,001 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩39,034 | ₩39,034 | ₩37,626 | ₩37,626 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,262 | ₩39,516 | ₩39,074 | ₩39,382 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,168 | ₩39,999 | ₩39,168 | ₩39,717 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,658 | ₩39,342 | ₩38,633 | ₩39,262 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,537 | ₩38,980 | ₩38,537 | ₩38,953 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,127 | ₩39,235 | ₩38,792 | ₩39,141 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,926 | ₩39,255 | ₩38,886 | ₩39,168 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩40,066 | ₩40,388 | ₩39,798 | ₩40,200 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,967 | ₩39,624 | ₩38,967 | ₩39,382 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,650 | ₩39,905 | ₩39,302 | ₩39,315 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,281 | ₩40,321 | ₩39,758 | ₩39,798 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩39,020 | ₩40,589 | ₩38,940 | ₩40,361 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩40,026 | ₩40,120 | ₩39,449 | ₩39,878 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,562 | ₩40,696 | ₩40,267 | ₩40,696 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,388 | ₩41,095 | ₩40,388 | ₩40,696 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,227 | ₩40,294 | ₩39,959 | ₩40,026 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,267 | ₩40,442 | ₩39,959 | ₩40,361 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,570 | ₩39,865 | ₩39,315 | ₩39,664 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,415 | ₩40,415 | ₩39,878 | ₩39,878 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,924 | ₩40,978 | ₩40,523 | ₩40,669 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,721 | ₩42,922 | ₩42,198 | ₩42,775 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,526 | ₩43,526 | ₩42,882 | ₩43,029 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,579 | ₩44,102 | ₩43,445 | ₩44,022 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,694 | ₩43,445 | ₩42,466 | ₩42,989 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,418 | ₩43,418 | ₩42,815 | ₩42,882 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,598 | ₩44,853 | ₩44,417 | ₩44,464 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,907 | ₩44,907 | ₩43,941 | ₩44,102 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,646 | ₩44,967 | ₩43,646 | ₩44,799 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,464 | ₩44,853 | ₩44,008 | ₩44,008 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,591 | ₩45,859 | ₩45,282 | ₩45,296 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩47,092 | ₩47,092 | ₩46,287 | ₩46,368 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩47,039 | ₩47,428 | ₩47,039 | ₩47,307 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,717 | ₩46,836 | ₩46,462 | ₩46,797 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,240 | ₩47,454 | ₩46,932 | ₩46,932 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,972 | ₩47,106 | ₩46,878 | ₩46,891 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,288 | ₩46,697 | ₩45,644 | ₩46,476 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,604 | ₩45,808 | ₩45,148 | ₩45,631 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,810 | ₩48,810 | ₩48,018 | ₩48,313 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,795 | ₩48,795 | ₩48,433 | ₩48,527 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,299 | ₩48,943 | ₩48,299 | ₩48,849 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,299 | ₩48,769 | ₩47,897 | ₩48,031 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,763 | ₩48,313 | ₩47,763 | ₩48,179 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,709 | ₩47,857 | ₩47,523 | ₩47,669 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,857 | ₩48,071 | ₩47,682 | ₩47,682 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,843 | ₩48,192 | ₩47,843 | ₩48,111 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,951 | ₩48,071 | ₩47,897 | ₩48,058 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,535 | ₩47,857 | ₩47,346 | ₩47,763 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,803 | ₩47,977 | ₩47,803 | ₩47,937 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,401 | ₩47,535 | ₩47,106 | ₩47,468 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,932 | ₩47,387 | ₩46,932 | ₩47,387 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩47,052 | ₩47,763 | ₩46,891 | ₩46,891 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,186 | ₩47,240 | ₩46,449 | ₩47,133 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,602 | ₩47,670 | ₩47,374 | ₩47,602 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,615 | ₩47,857 | ₩47,468 | ₩47,602 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,824 | ₩47,347 | ₩46,797 | ₩47,307 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,669 | ₩47,870 | ₩47,642 | ₩47,749 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,589 | ₩47,736 | ₩47,273 | ₩47,401 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,535 | ₩47,682 | ₩47,226 | ₩47,267 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,736 | ₩47,870 | ₩47,495 | ₩47,602 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,508 | ₩47,736 | ₩47,508 | ₩47,736 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,932 | ₩47,200 | ₩46,932 | ₩47,106 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,932 | ₩47,226 | ₩46,932 | ₩47,028 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,181 | ₩46,623 | ₩46,140 | ₩46,529 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,181 | ₩46,556 | ₩46,181 | ₩46,315 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,509 | ₩46,583 | ₩46,006 | ₩46,087 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,872 | ₩46,100 | ₩45,175 | ₩45,631 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,725 | ₩46,368 | ₩45,725 | ₩46,342 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,765 | ₩46,194 | ₩45,765 | ₩45,845 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,838 | ₩46,838 | ₩45,725 | ₩45,872 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,993 | ₩46,395 | ₩45,899 | ₩46,194 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,577 | ₩46,261 | ₩45,577 | ₩45,886 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,604 | ₩46,073 | ₩45,604 | ₩45,805 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,255 | ₩46,213 | ₩45,255 | ₩46,060 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,242 | ₩45,577 | ₩44,867 | ₩45,470 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,907 | ₩45,363 | ₩44,907 | ₩45,282 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,188 | ₩45,457 | ₩45,175 | ₩45,363 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,430 | ₩45,430 | ₩45,001 | ₩45,121 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,577 | ₩45,577 | ₩45,309 | ₩45,430 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,853 | ₩45,229 | ₩44,732 | ₩44,853 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,322 | ₩45,524 | ₩45,121 | ₩45,282 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,778 | ₩45,859 | ₩45,188 | ₩45,188 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,658 | ₩45,792 | ₩45,322 | ₩45,765 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩45,094 | ₩45,457 | ₩45,094 | ₩45,336 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩45,068 | ₩45,200 | ₩44,856 | ₩45,162 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩45,001 | ₩45,389 | ₩44,893 | ₩45,108 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩45,014 | ₩45,348 | ₩45,002 | ₩45,188 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,577 | ₩45,584 | ₩45,336 | ₩45,564 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,765 | ₩45,934 | ₩45,656 | ₩45,819 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,752 | ₩45,966 | ₩45,617 | ₩45,658 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,188 | ₩45,188 | ₩44,867 | ₩44,987 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,255 | ₩45,577 | ₩45,202 | ₩45,215 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩45,054 | ₩45,450 | ₩44,974 | ₩45,135 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,188 | ₩45,202 | ₩44,920 | ₩45,068 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,545 | ₩44,893 | ₩44,223 | ₩44,813 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,920 | ₩45,014 | ₩44,719 | ₩44,907 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,853 | ₩45,027 | ₩44,813 | ₩44,813 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,920 | ₩45,041 | ₩44,707 | ₩44,934 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,416 | ₩45,497 | ₩45,068 | ₩45,188 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,470 | ₩45,726 | ₩45,309 | ₩45,550 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,430 | ₩45,725 | ₩45,376 | ₩45,430 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩45,094 | ₩45,564 | ₩44,987 | ₩45,483 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,277 | ₩44,940 | ₩44,277 | ₩44,826 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,263 | ₩44,429 | ₩44,035 | ₩44,236 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩45,081 | ₩45,081 | ₩44,290 | ₩44,572 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,255 | ₩45,524 | ₩44,920 | ₩45,027 | -0.50% | 2만 |
|---|