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 | ₩45,912 | ₩45,912 | ₩45,471 | ₩45,859 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,257 | ₩45,899 | ₩45,257 | ₩45,658 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,923 | ₩45,565 | ₩44,923 | ₩45,324 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,802 | ₩45,043 | ₩44,789 | ₩44,949 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,535 | ₩44,668 | ₩44,401 | ₩44,401 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,802 | ₩45,063 | ₩44,628 | ₩44,695 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,618 | ₩45,672 | ₩45,110 | ₩45,264 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,631 | ₩45,631 | ₩45,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,070 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,096 | ₩45,524 | ₩45,096 | ₩45,391 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,417 | ₩45,538 | ₩45,217 | ₩45,482 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,792 | ₩45,792 | ₩45,538 | ₩45,551 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,217 | ₩45,605 | ₩45,217 | ₩45,471 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,471 | ₩45,471 | ₩44,976 | ₩45,003 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,591 | ₩46,126 | ₩45,591 | ₩46,019 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,126 | ₩46,378 | ₩45,819 | ₩45,819 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,206 | ₩46,447 | ₩45,992 | ₩46,133 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,578 | ₩46,434 | ₩45,578 | ₩45,992 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,605 | ₩45,859 | ₩45,484 | ₩45,484 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,912 | ₩46,407 | ₩45,605 | ₩45,605 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,822 | ₩47,129 | ₩46,822 | ₩47,129 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,808 | ₩46,969 | ₩46,380 | ₩46,380 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,701 | ₩47,049 | ₩46,701 | ₩46,822 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,394 | ₩47,196 | ₩46,394 | ₩46,795 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,327 | ₩46,929 | ₩46,327 | ₩46,701 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,467 | ₩46,648 | ₩46,273 | ₩46,648 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,367 | ₩46,675 | ₩46,140 | ₩46,466 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,474 | ₩46,929 | ₩46,273 | ₩46,929 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,484 | ₩46,782 | ₩45,484 | ₩46,461 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,089 | ₩47,089 | ₩45,966 | ₩46,541 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,661 | ₩46,768 | ₩45,939 | ₩46,568 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,912 | ₩46,380 | ₩45,912 | ₩46,033 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,912 | ₩46,688 | ₩45,912 | ₩46,166 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,912 | ₩47,236 | ₩45,912 | ₩46,875 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,073 | ₩46,795 | ₩46,073 | ₩46,420 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,327 | ₩46,608 | ₩46,126 | ₩46,260 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,273 | ₩46,394 | ₩46,141 | ₩46,223 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,471 | ₩46,247 | ₩45,471 | ₩46,220 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,270 | ₩46,033 | ₩45,270 | ₩45,872 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,859 | ₩45,886 | ₩45,391 | ₩45,886 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,337 | ₩46,099 | ₩45,337 | ₩45,939 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,471 | ₩45,990 | ₩45,471 | ₩45,952 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,565 | ₩45,605 | ₩45,511 | ₩45,574 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,551 | ₩46,145 | ₩45,551 | ₩45,805 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,712 | ₩45,872 | ₩45,484 | ₩45,752 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,899 | ₩46,166 | ₩45,899 | ₩46,166 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,471 | ₩45,805 | ₩45,471 | ₩45,605 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,310 | ₩45,458 | ₩45,070 | ₩45,458 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,936 | ₩45,431 | ₩44,936 | ₩45,324 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,765 | ₩45,137 | ₩44,762 | ₩45,016 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,535 | ₩45,157 | ₩44,535 | ₩45,137 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,882 | ₩45,137 | ₩44,668 | ₩45,030 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,642 | ₩44,842 | ₩44,535 | ₩44,722 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,668 | ₩44,896 | ₩44,549 | ₩44,775 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,217 | ₩45,306 | ₩44,709 | ₩45,123 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,337 | ₩45,377 | ₩45,083 | ₩45,337 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,618 | ₩45,912 | ₩45,618 | ₩45,698 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,046 | ₩47,049 | ₩46,046 | ₩47,049 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,899 | ₩45,899 | ₩45,444 | ₩45,578 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,869 | ₩46,073 | ₩44,869 | ₩45,805 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,327 | ₩44,396 | ₩44,214 | ₩44,334 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,301 | ₩44,334 | ₩42,871 | ₩44,187 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,458 | ₩45,805 | ₩45,056 | ₩45,110 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,083 | ₩45,424 | ₩45,083 | ₩45,257 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,361 | ₩44,989 | ₩44,361 | ₩44,963 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,254 | ₩44,802 | ₩44,241 | ₩44,627 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,722 | ₩44,722 | ₩44,441 | ₩44,441 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,227 | ₩44,759 | ₩44,227 | ₩44,722 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,668 | ₩45,070 | ₩44,668 | ₩44,976 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,882 | ₩45,458 | ₩44,882 | ₩45,257 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,134 | ₩44,528 | ₩44,134 | ₩44,348 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,348 | ₩44,374 | ₩44,067 | ₩44,200 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,416 | ₩44,735 | ₩44,321 | ₩44,348 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,732 | ₩44,361 | ₩43,732 | ₩44,281 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,361 | ₩44,468 | ₩43,879 | ₩44,241 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,829 | ₩44,829 | ₩44,388 | ₩44,749 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,321 | ₩44,802 | ₩40,656 | ₩44,789 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,294 | ₩44,936 | ₩44,294 | ₩44,521 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,495 | ₩45,444 | ₩44,495 | ₩45,297 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,735 | ₩45,056 | ₩44,628 | ₩44,642 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,668 | ₩44,869 | ₩44,521 | ₩44,521 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,603 | ₩44,929 | ₩44,603 | ₩44,909 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,174 | ₩44,735 | ₩44,174 | ₩44,668 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,358 | ₩43,625 | ₩43,358 | ₩43,465 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,917 | ₩43,799 | ₩42,917 | ₩43,558 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,786 | ₩44,053 | ₩43,545 | ₩43,772 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,662 | ₩43,465 | ₩42,649 | ₩43,324 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,117 | ₩43,719 | ₩40,135 | ₩43,492 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,134 | ₩44,455 | ₩42,863 | ₩43,478 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,732 | ₩44,426 | ₩43,732 | ₩44,241 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,535 | ₩44,722 | ₩44,481 | ₩44,529 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,401 | ₩44,642 | ₩44,200 | ₩44,588 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,521 | ₩44,869 | ₩44,441 | ₩44,722 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,137 | ₩45,471 | ₩44,936 | ₩44,936 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,321 | ₩45,137 | ₩44,321 | ₩45,137 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,602 | ₩44,789 | ₩44,281 | ₩44,426 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,599 | ₩44,321 | ₩43,518 | ₩44,120 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,475 | ₩43,318 | ₩42,475 | ₩43,175 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,368 | ₩42,716 | ₩42,368 | ₩42,622 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,154 | ₩42,810 | ₩42,154 | ₩42,796 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,194 | ₩42,466 | ₩42,194 | ₩42,466 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,983 | ₩42,983 | ₩42,649 | ₩42,729 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,622 | ₩42,970 | ₩42,622 | ₩42,854 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,796 | ₩42,796 | ₩42,288 | ₩42,769 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,208 | ₩42,582 | ₩41,940 | ₩42,368 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,967 | ₩42,729 | ₩41,967 | ₩42,475 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,542 | ₩42,983 | ₩42,542 | ₩42,983 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,181 | ₩42,614 | ₩41,793 | ₩41,806 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,328 | ₩42,636 | ₩42,181 | ₩42,181 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,197 | ₩43,197 | ₩42,703 | ₩42,810 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,796 | ₩43,264 | ₩42,703 | ₩43,104 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,301 | ₩42,769 | ₩41,760 | ₩42,622 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,154 | ₩42,521 | ₩42,101 | ₩42,275 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,205 | ₩42,248 | ₩41,205 | ₩42,154 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,459 | ₩41,526 | ₩41,058 | ₩41,205 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,154 | ₩42,395 | ₩41,860 | ₩42,074 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,061 | ₩42,214 | ₩41,285 | ₩42,168 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,559 | ₩41,726 | ₩41,486 | ₩41,726 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,924 | ₩41,379 | ₩40,924 | ₩41,272 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩41,017 | ₩41,272 | ₩41,017 | ₩41,124 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,526 | ₩41,887 | ₩41,512 | ₩41,512 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩42,007 | ₩42,016 | ₩41,686 | ₩41,887 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,940 | ₩42,703 | ₩41,940 | ₩42,047 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,245 | ₩41,566 | ₩41,245 | ₩41,453 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩40,991 | ₩41,233 | ₩40,991 | ₩41,233 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,643 | ₩41,566 | ₩40,643 | ₩41,250 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,827 | ₩40,436 | ₩39,667 | ₩40,376 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,961 | ₩40,322 | ₩39,961 | ₩40,202 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,248 | ₩40,541 | ₩40,188 | ₩40,536 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩40,014 | ₩40,041 | ₩39,513 | ₩39,720 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,252 | ₩39,687 | ₩39,225 | ₩39,453 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,132 | ₩39,533 | ₩39,069 | ₩39,279 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,533 | ₩39,613 | ₩39,212 | ₩39,346 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,282 | ₩40,571 | ₩40,282 | ₩40,349 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,346 | ₩39,707 | ₩39,252 | ₩39,707 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,386 | ₩39,774 | ₩39,185 | ₩39,185 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,078 | ₩39,306 | ₩39,011 | ₩39,078 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,864 | ₩39,653 | ₩38,864 | ₩39,145 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,185 | ₩39,185 | ₩38,543 | ₩39,084 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,958 | ₩39,292 | ₩38,911 | ₩39,292 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,982 | ₩38,610 | ₩37,982 | ₩38,356 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,487 | ₩37,978 | ₩37,393 | ₩37,393 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,136 | ₩36,604 | ₩36,109 | ₩36,551 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,711 | ₩37,386 | ₩36,711 | ₩36,965 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,139 | ₩37,447 | ₩36,818 | ₩37,407 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,661 | ₩38,304 | ₩37,661 | ₩37,901 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,620 | ₩38,048 | ₩37,620 | ₩37,901 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,931 | ₩38,931 | ₩37,527 | ₩37,527 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,158 | ₩39,413 | ₩38,971 | ₩39,279 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,065 | ₩39,894 | ₩39,065 | ₩39,613 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,557 | ₩39,239 | ₩38,531 | ₩39,158 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,436 | ₩38,878 | ₩38,436 | ₩38,851 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,025 | ₩39,132 | ₩38,690 | ₩39,038 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,824 | ₩39,152 | ₩38,784 | ₩39,065 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,961 | ₩40,282 | ₩39,693 | ₩40,095 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,864 | ₩39,520 | ₩38,864 | ₩39,279 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,546 | ₩39,800 | ₩39,199 | ₩39,212 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,175 | ₩40,215 | ₩39,653 | ₩39,693 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,918 | ₩40,482 | ₩38,838 | ₩40,255 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,921 | ₩40,014 | ₩39,346 | ₩39,774 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,456 | ₩40,589 | ₩40,162 | ₩40,589 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,282 | ₩40,987 | ₩40,282 | ₩40,589 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,121 | ₩40,188 | ₩39,854 | ₩39,921 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,162 | ₩40,335 | ₩39,854 | ₩40,255 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,466 | ₩39,760 | ₩39,212 | ₩39,560 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,309 | ₩40,309 | ₩39,774 | ₩39,774 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,817 | ₩40,870 | ₩40,417 | ₩40,563 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,609 | ₩42,810 | ₩42,087 | ₩42,662 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,411 | ₩43,411 | ₩42,769 | ₩42,917 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,465 | ₩43,986 | ₩43,331 | ₩43,906 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,582 | ₩43,331 | ₩42,355 | ₩42,876 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,304 | ₩43,304 | ₩42,703 | ₩42,769 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,481 | ₩44,735 | ₩44,301 | ₩44,348 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,789 | ₩44,789 | ₩43,826 | ₩43,986 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,532 | ₩44,849 | ₩43,532 | ₩44,682 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,348 | ₩44,735 | ₩43,893 | ₩43,893 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,471 | ₩45,738 | ₩45,163 | ₩45,177 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,969 | ₩46,969 | ₩46,165 | ₩46,247 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,915 | ₩47,303 | ₩46,915 | ₩47,183 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,594 | ₩46,713 | ₩46,340 | ₩46,675 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,116 | ₩47,330 | ₩46,808 | ₩46,808 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,848 | ₩46,982 | ₩46,755 | ₩46,768 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,166 | ₩46,574 | ₩45,524 | ₩46,354 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,484 | ₩45,688 | ₩45,030 | ₩45,511 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,682 | ₩48,682 | ₩47,892 | ₩48,186 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,667 | ₩48,667 | ₩48,306 | ₩48,400 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,172 | ₩48,814 | ₩48,172 | ₩48,721 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,172 | ₩48,641 | ₩47,771 | ₩47,905 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,637 | ₩48,186 | ₩47,637 | ₩48,052 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,584 | ₩47,731 | ₩47,398 | ₩47,544 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,731 | ₩47,945 | ₩47,557 | ₩47,557 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,718 | ₩48,065 | ₩47,718 | ₩47,985 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,825 | ₩47,945 | ₩47,771 | ₩47,932 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,410 | ₩47,731 | ₩47,222 | ₩47,637 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,678 | ₩47,851 | ₩47,678 | ₩47,811 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,276 | ₩47,410 | ₩46,982 | ₩47,343 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,808 | ₩47,263 | ₩46,808 | ₩47,263 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,929 | ₩47,637 | ₩46,768 | ₩46,768 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,062 | ₩47,116 | ₩46,327 | ₩47,009 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,477 | ₩47,545 | ₩47,250 | ₩47,477 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,490 | ₩47,731 | ₩47,343 | ₩47,477 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,701 | ₩47,223 | ₩46,675 | ₩47,183 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,544 | ₩47,744 | ₩47,517 | ₩47,624 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,464 | ₩47,611 | ₩47,149 | ₩47,276 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,410 | ₩47,557 | ₩47,103 | ₩47,143 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,611 | ₩47,744 | ₩47,370 | ₩47,477 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,383 | ₩47,611 | ₩47,383 | ₩47,611 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,808 | ₩47,076 | ₩46,808 | ₩46,982 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,808 | ₩47,103 | ₩46,808 | ₩46,905 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,059 | ₩46,501 | ₩46,019 | ₩46,407 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,059 | ₩46,434 | ₩46,059 | ₩46,193 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,387 | ₩46,461 | ₩45,886 | ₩45,966 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,752 | ₩45,979 | ₩45,056 | ₩45,511 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,605 | ₩46,247 | ₩45,605 | ₩46,220 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,645 | ₩46,073 | ₩45,645 | ₩45,725 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,715 | ₩46,715 | ₩45,605 | ₩45,752 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,872 | ₩46,273 | ₩45,779 | ₩46,073 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,458 | ₩46,140 | ₩45,458 | ₩45,765 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,484 | ₩45,952 | ₩45,484 | ₩45,685 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,137 | ₩46,091 | ₩45,137 | ₩45,939 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,123 | ₩45,458 | ₩44,749 | ₩45,351 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,789 | ₩45,244 | ₩44,789 | ₩45,163 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,070 | ₩45,337 | ₩45,056 | ₩45,244 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,310 | ₩45,310 | ₩44,882 | ₩45,003 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,458 | ₩45,458 | ₩45,190 | ₩45,310 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,735 | ₩45,110 | ₩44,615 | ₩44,735 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,203 | ₩45,404 | ₩45,003 | ₩45,163 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,658 | ₩45,738 | ₩45,070 | ₩45,070 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,538 | ₩45,672 | ₩45,203 | ₩45,645 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,976 | ₩45,337 | ₩44,976 | ₩45,217 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,949 | ₩45,082 | ₩44,738 | ₩45,043 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,882 | ₩45,270 | ₩44,775 | ₩44,989 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,896 | ₩45,229 | ₩44,884 | ₩45,070 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,458 | ₩45,464 | ₩45,217 | ₩45,444 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,645 | ₩45,813 | ₩45,536 | ₩45,698 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,631 | ₩45,845 | ₩45,498 | ₩45,538 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,070 | ₩45,070 | ₩44,749 | ₩44,869 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,137 | ₩45,458 | ₩45,083 | ₩45,096 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,936 | ₩45,330 | ₩44,856 | ₩45,016 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,070 | ₩45,083 | ₩44,802 | ₩44,949 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,428 | ₩44,775 | ₩44,107 | ₩44,695 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,802 | ₩44,896 | ₩44,602 | ₩44,789 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,735 | ₩44,909 | ₩44,695 | ₩44,695 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,802 | ₩44,923 | ₩44,590 | ₩44,816 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,297 | ₩45,377 | ₩44,949 | ₩45,070 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,351 | ₩45,606 | ₩45,190 | ₩45,431 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,310 | ₩45,605 | ₩45,257 | ₩45,310 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,976 | ₩45,444 | ₩44,869 | ₩45,364 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,160 | ₩44,822 | ₩44,160 | ₩44,709 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,147 | ₩44,313 | ₩43,920 | ₩44,120 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,963 | ₩44,963 | ₩44,174 | ₩44,455 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,137 | ₩45,404 | ₩44,802 | ₩44,909 | -0.50% | 2만 |
|---|