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 | ₩45,929 | ₩45,929 | ₩45,488 | ₩45,876 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,274 | ₩45,916 | ₩45,274 | ₩45,675 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,939 | ₩45,582 | ₩44,939 | ₩45,341 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,819 | ₩45,060 | ₩44,806 | ₩44,966 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,551 | ₩44,685 | ₩44,418 | ₩44,418 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,819 | ₩45,080 | ₩44,645 | ₩44,712 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,635 | ₩45,689 | ₩45,127 | ₩45,281 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,648 | ₩45,648 | ₩45,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,087 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,113 | ₩45,541 | ₩45,113 | ₩45,408 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,434 | ₩45,555 | ₩45,234 | ₩45,499 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,809 | ₩45,809 | ₩45,555 | ₩45,568 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,234 | ₩45,622 | ₩45,234 | ₩45,488 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,488 | ₩45,488 | ₩44,993 | ₩45,020 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,608 | ₩46,143 | ₩45,608 | ₩46,036 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,143 | ₩46,395 | ₩45,836 | ₩45,836 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,224 | ₩46,465 | ₩46,010 | ₩46,150 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,595 | ₩46,451 | ₩45,595 | ₩46,010 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,622 | ₩45,876 | ₩45,501 | ₩45,501 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,929 | ₩46,424 | ₩45,622 | ₩45,622 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,839 | ₩47,147 | ₩46,839 | ₩47,147 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,826 | ₩46,986 | ₩46,398 | ₩46,398 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,719 | ₩47,067 | ₩46,719 | ₩46,839 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,411 | ₩47,214 | ₩46,411 | ₩46,812 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,344 | ₩46,946 | ₩46,344 | ₩46,719 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,485 | ₩46,665 | ₩46,291 | ₩46,665 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,384 | ₩46,692 | ₩46,157 | ₩46,483 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,491 | ₩46,946 | ₩46,291 | ₩46,946 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,501 | ₩46,799 | ₩45,501 | ₩46,478 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,107 | ₩47,107 | ₩45,983 | ₩46,558 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,679 | ₩46,786 | ₩45,956 | ₩46,585 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,929 | ₩46,398 | ₩45,929 | ₩46,050 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,929 | ₩46,705 | ₩45,929 | ₩46,184 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,929 | ₩47,254 | ₩45,929 | ₩46,893 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,090 | ₩46,812 | ₩46,090 | ₩46,438 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,344 | ₩46,625 | ₩46,143 | ₩46,277 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,291 | ₩46,411 | ₩46,158 | ₩46,240 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,488 | ₩46,264 | ₩45,488 | ₩46,237 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,287 | ₩46,050 | ₩45,287 | ₩45,889 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,876 | ₩45,903 | ₩45,408 | ₩45,903 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,354 | ₩46,117 | ₩45,354 | ₩45,956 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,488 | ₩46,007 | ₩45,488 | ₩45,970 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,582 | ₩45,622 | ₩45,528 | ₩45,591 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,568 | ₩46,162 | ₩45,568 | ₩45,822 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,729 | ₩45,889 | ₩45,501 | ₩45,769 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,916 | ₩46,184 | ₩45,916 | ₩46,184 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,488 | ₩45,822 | ₩45,488 | ₩45,622 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,327 | ₩45,475 | ₩45,087 | ₩45,475 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,953 | ₩45,448 | ₩44,953 | ₩45,341 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,782 | ₩45,153 | ₩44,779 | ₩45,033 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,551 | ₩45,174 | ₩44,551 | ₩45,153 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,899 | ₩45,153 | ₩44,685 | ₩45,046 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,658 | ₩44,859 | ₩44,551 | ₩44,739 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,685 | ₩44,913 | ₩44,566 | ₩44,792 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,234 | ₩45,323 | ₩44,725 | ₩45,140 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,354 | ₩45,394 | ₩45,100 | ₩45,354 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,635 | ₩45,929 | ₩45,635 | ₩45,715 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,063 | ₩47,067 | ₩46,063 | ₩47,067 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,916 | ₩45,916 | ₩45,461 | ₩45,595 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,886 | ₩46,090 | ₩44,886 | ₩45,822 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,344 | ₩44,412 | ₩44,230 | ₩44,351 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,317 | ₩44,351 | ₩42,887 | ₩44,204 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,475 | ₩45,822 | ₩45,073 | ₩45,127 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,100 | ₩45,441 | ₩45,100 | ₩45,274 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,377 | ₩45,006 | ₩44,377 | ₩44,980 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,270 | ₩44,819 | ₩44,257 | ₩44,644 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,739 | ₩44,739 | ₩44,458 | ₩44,458 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,244 | ₩44,776 | ₩44,244 | ₩44,739 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,685 | ₩45,087 | ₩44,685 | ₩44,993 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,899 | ₩45,475 | ₩44,899 | ₩45,274 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,150 | ₩44,545 | ₩44,150 | ₩44,364 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,364 | ₩44,391 | ₩44,083 | ₩44,217 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,432 | ₩44,752 | ₩44,337 | ₩44,364 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,749 | ₩44,377 | ₩43,749 | ₩44,297 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,377 | ₩44,485 | ₩43,896 | ₩44,257 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,846 | ₩44,846 | ₩44,404 | ₩44,765 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,337 | ₩44,819 | ₩40,672 | ₩44,806 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,311 | ₩44,953 | ₩44,311 | ₩44,538 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,511 | ₩45,461 | ₩44,511 | ₩45,314 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,752 | ₩45,073 | ₩44,645 | ₩44,658 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,685 | ₩44,886 | ₩44,538 | ₩44,538 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,620 | ₩44,946 | ₩44,620 | ₩44,926 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,190 | ₩44,752 | ₩44,190 | ₩44,685 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,374 | ₩43,642 | ₩43,374 | ₩43,481 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,933 | ₩43,816 | ₩42,933 | ₩43,575 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,802 | ₩44,070 | ₩43,561 | ₩43,789 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,678 | ₩43,481 | ₩42,665 | ₩43,341 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,133 | ₩43,735 | ₩40,150 | ₩43,508 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,150 | ₩44,471 | ₩42,879 | ₩43,494 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,749 | ₩44,443 | ₩43,749 | ₩44,257 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,551 | ₩44,739 | ₩44,498 | ₩44,546 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,418 | ₩44,658 | ₩44,217 | ₩44,605 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,538 | ₩44,886 | ₩44,458 | ₩44,739 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,153 | ₩45,488 | ₩44,953 | ₩44,953 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,337 | ₩45,153 | ₩44,337 | ₩45,153 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,618 | ₩44,806 | ₩44,297 | ₩44,443 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,615 | ₩44,337 | ₩43,535 | ₩44,137 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,491 | ₩43,334 | ₩42,491 | ₩43,191 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,384 | ₩42,732 | ₩42,384 | ₩42,638 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,170 | ₩42,826 | ₩42,170 | ₩42,812 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,210 | ₩42,482 | ₩42,210 | ₩42,482 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,999 | ₩42,999 | ₩42,665 | ₩42,745 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,638 | ₩42,986 | ₩42,638 | ₩42,870 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,812 | ₩42,812 | ₩42,304 | ₩42,785 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,223 | ₩42,598 | ₩41,956 | ₩42,384 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,983 | ₩42,745 | ₩41,983 | ₩42,491 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,558 | ₩42,999 | ₩42,558 | ₩42,999 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,197 | ₩42,630 | ₩41,809 | ₩41,822 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,344 | ₩42,652 | ₩42,197 | ₩42,197 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,214 | ₩43,214 | ₩42,719 | ₩42,826 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,812 | ₩43,280 | ₩42,719 | ₩43,120 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,317 | ₩42,785 | ₩41,775 | ₩42,638 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,170 | ₩42,537 | ₩42,116 | ₩42,290 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,220 | ₩42,264 | ₩41,220 | ₩42,170 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,474 | ₩41,541 | ₩41,073 | ₩41,220 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,170 | ₩42,411 | ₩41,876 | ₩42,090 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,076 | ₩42,230 | ₩41,300 | ₩42,183 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,575 | ₩41,742 | ₩41,501 | ₩41,742 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,939 | ₩41,394 | ₩40,939 | ₩41,287 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩41,033 | ₩41,287 | ₩41,033 | ₩41,140 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,541 | ₩41,902 | ₩41,528 | ₩41,528 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩42,023 | ₩42,032 | ₩41,702 | ₩41,902 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,956 | ₩42,719 | ₩41,956 | ₩42,063 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,260 | ₩41,581 | ₩41,260 | ₩41,469 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩41,006 | ₩41,248 | ₩41,006 | ₩41,248 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,658 | ₩41,581 | ₩40,658 | ₩41,266 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,842 | ₩40,451 | ₩39,682 | ₩40,391 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,976 | ₩40,337 | ₩39,976 | ₩40,217 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,263 | ₩40,556 | ₩40,203 | ₩40,551 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩40,029 | ₩40,056 | ₩39,528 | ₩39,735 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,267 | ₩39,702 | ₩39,240 | ₩39,467 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,146 | ₩39,548 | ₩39,083 | ₩39,294 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,548 | ₩39,628 | ₩39,227 | ₩39,360 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,297 | ₩40,586 | ₩40,297 | ₩40,364 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,360 | ₩39,722 | ₩39,267 | ₩39,722 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,401 | ₩39,789 | ₩39,200 | ₩39,200 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,093 | ₩39,320 | ₩39,026 | ₩39,093 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,879 | ₩39,668 | ₩38,879 | ₩39,160 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,200 | ₩39,200 | ₩38,558 | ₩39,098 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,972 | ₩39,307 | ₩38,926 | ₩39,307 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,996 | ₩38,625 | ₩37,996 | ₩38,370 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,501 | ₩37,992 | ₩37,407 | ₩37,407 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,150 | ₩36,618 | ₩36,123 | ₩36,564 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,725 | ₩37,400 | ₩36,725 | ₩36,979 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,153 | ₩37,461 | ₩36,832 | ₩37,421 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,675 | ₩38,318 | ₩37,675 | ₩37,916 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,635 | ₩38,063 | ₩37,635 | ₩37,916 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,946 | ₩38,946 | ₩37,541 | ₩37,541 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,173 | ₩39,427 | ₩38,986 | ₩39,294 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,079 | ₩39,909 | ₩39,079 | ₩39,628 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,571 | ₩39,253 | ₩38,546 | ₩39,173 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,451 | ₩38,892 | ₩38,451 | ₩38,865 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,039 | ₩39,146 | ₩38,705 | ₩39,053 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,839 | ₩39,166 | ₩38,799 | ₩39,079 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,976 | ₩40,297 | ₩39,708 | ₩40,110 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,879 | ₩39,534 | ₩38,879 | ₩39,294 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,561 | ₩39,815 | ₩39,213 | ₩39,227 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,190 | ₩40,230 | ₩39,668 | ₩39,708 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,932 | ₩40,498 | ₩38,852 | ₩40,270 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,936 | ₩40,029 | ₩39,360 | ₩39,789 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,471 | ₩40,605 | ₩40,177 | ₩40,605 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,297 | ₩41,002 | ₩40,297 | ₩40,605 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,136 | ₩40,203 | ₩39,869 | ₩39,936 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,177 | ₩40,350 | ₩39,869 | ₩40,270 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,481 | ₩39,775 | ₩39,227 | ₩39,574 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,324 | ₩40,324 | ₩39,789 | ₩39,789 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,832 | ₩40,886 | ₩40,432 | ₩40,578 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,625 | ₩42,826 | ₩42,103 | ₩42,678 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,428 | ₩43,428 | ₩42,785 | ₩42,933 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,481 | ₩44,003 | ₩43,347 | ₩43,923 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,598 | ₩43,347 | ₩42,371 | ₩42,892 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,321 | ₩43,321 | ₩42,719 | ₩42,785 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,498 | ₩44,752 | ₩44,317 | ₩44,364 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,806 | ₩44,806 | ₩43,842 | ₩44,003 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,548 | ₩44,866 | ₩43,548 | ₩44,699 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,364 | ₩44,752 | ₩43,909 | ₩43,909 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,488 | ₩45,755 | ₩45,180 | ₩45,194 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,986 | ₩46,986 | ₩46,182 | ₩46,264 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,933 | ₩47,321 | ₩46,933 | ₩47,200 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,612 | ₩46,731 | ₩46,358 | ₩46,692 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,134 | ₩47,348 | ₩46,826 | ₩46,826 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,866 | ₩47,000 | ₩46,772 | ₩46,786 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,184 | ₩46,592 | ₩45,541 | ₩46,371 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,501 | ₩45,705 | ₩45,046 | ₩45,528 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,700 | ₩48,700 | ₩47,909 | ₩48,204 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,685 | ₩48,685 | ₩48,324 | ₩48,418 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,190 | ₩48,833 | ₩48,190 | ₩48,739 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,190 | ₩48,659 | ₩47,789 | ₩47,923 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,655 | ₩48,204 | ₩47,655 | ₩48,070 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,602 | ₩47,749 | ₩47,416 | ₩47,562 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,749 | ₩47,963 | ₩47,575 | ₩47,575 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,736 | ₩48,083 | ₩47,736 | ₩48,003 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,843 | ₩47,963 | ₩47,789 | ₩47,950 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,428 | ₩47,749 | ₩47,239 | ₩47,655 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,695 | ₩47,869 | ₩47,695 | ₩47,829 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,294 | ₩47,428 | ₩47,000 | ₩47,361 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,826 | ₩47,281 | ₩46,826 | ₩47,281 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,946 | ₩47,655 | ₩46,786 | ₩46,786 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,080 | ₩47,134 | ₩46,344 | ₩47,026 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,495 | ₩47,563 | ₩47,267 | ₩47,495 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,508 | ₩47,749 | ₩47,361 | ₩47,495 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,719 | ₩47,241 | ₩46,692 | ₩47,200 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,562 | ₩47,762 | ₩47,535 | ₩47,642 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,481 | ₩47,629 | ₩47,167 | ₩47,294 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,428 | ₩47,575 | ₩47,120 | ₩47,160 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,629 | ₩47,762 | ₩47,388 | ₩47,495 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,401 | ₩47,629 | ₩47,401 | ₩47,629 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,826 | ₩47,093 | ₩46,826 | ₩47,000 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,826 | ₩47,120 | ₩46,826 | ₩46,922 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,077 | ₩46,518 | ₩46,036 | ₩46,424 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,077 | ₩46,451 | ₩46,077 | ₩46,210 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,404 | ₩46,478 | ₩45,903 | ₩45,983 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,769 | ₩45,996 | ₩45,073 | ₩45,528 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,622 | ₩46,264 | ₩45,622 | ₩46,237 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,662 | ₩46,090 | ₩45,662 | ₩45,742 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,732 | ₩46,732 | ₩45,622 | ₩45,769 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,889 | ₩46,291 | ₩45,796 | ₩46,090 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,475 | ₩46,157 | ₩45,475 | ₩45,782 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,501 | ₩45,970 | ₩45,501 | ₩45,702 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,153 | ₩46,109 | ₩45,153 | ₩45,956 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,140 | ₩45,475 | ₩44,765 | ₩45,368 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,806 | ₩45,260 | ₩44,806 | ₩45,180 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,087 | ₩45,354 | ₩45,073 | ₩45,260 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,327 | ₩45,327 | ₩44,899 | ₩45,020 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,475 | ₩45,475 | ₩45,207 | ₩45,327 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,752 | ₩45,127 | ₩44,632 | ₩44,752 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,220 | ₩45,421 | ₩45,020 | ₩45,180 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,675 | ₩45,755 | ₩45,087 | ₩45,087 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,555 | ₩45,689 | ₩45,220 | ₩45,662 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,993 | ₩45,354 | ₩44,993 | ₩45,234 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,966 | ₩45,099 | ₩44,755 | ₩45,060 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,899 | ₩45,287 | ₩44,792 | ₩45,006 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,913 | ₩45,246 | ₩44,901 | ₩45,087 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,475 | ₩45,481 | ₩45,234 | ₩45,461 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,662 | ₩45,830 | ₩45,553 | ₩45,715 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,648 | ₩45,863 | ₩45,515 | ₩45,555 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,087 | ₩45,087 | ₩44,765 | ₩44,886 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,153 | ₩45,475 | ₩45,100 | ₩45,113 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,953 | ₩45,347 | ₩44,872 | ₩45,033 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,087 | ₩45,100 | ₩44,819 | ₩44,966 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,444 | ₩44,792 | ₩44,123 | ₩44,712 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,819 | ₩44,913 | ₩44,618 | ₩44,806 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,752 | ₩44,926 | ₩44,712 | ₩44,712 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,819 | ₩44,939 | ₩44,606 | ₩44,832 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,314 | ₩45,394 | ₩44,966 | ₩45,087 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,368 | ₩45,623 | ₩45,207 | ₩45,448 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,327 | ₩45,622 | ₩45,274 | ₩45,327 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,993 | ₩45,461 | ₩44,886 | ₩45,381 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,177 | ₩44,839 | ₩44,177 | ₩44,725 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,163 | ₩44,329 | ₩43,936 | ₩44,137 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,980 | ₩44,980 | ₩44,190 | ₩44,471 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,153 | ₩45,421 | ₩44,819 | ₩44,926 | -0.50% | 2만 |
|---|