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 | ₩45,888 | ₩45,888 | ₩45,447 | ₩45,835 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,233 | ₩45,875 | ₩45,233 | ₩45,634 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,899 | ₩45,541 | ₩44,899 | ₩45,300 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,779 | ₩45,019 | ₩44,765 | ₩44,926 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,511 | ₩44,645 | ₩44,378 | ₩44,378 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,779 | ₩45,039 | ₩44,605 | ₩44,672 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,594 | ₩45,648 | ₩45,086 | ₩45,240 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,608 | ₩45,608 | ₩45,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,046 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,073 | ₩45,501 | ₩45,073 | ₩45,367 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,394 | ₩45,514 | ₩45,193 | ₩45,458 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,768 | ₩45,768 | ₩45,514 | ₩45,527 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,193 | ₩45,581 | ₩45,193 | ₩45,447 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,447 | ₩45,447 | ₩44,953 | ₩44,979 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,567 | ₩46,102 | ₩45,567 | ₩45,995 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,102 | ₩46,353 | ₩45,795 | ₩45,795 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,182 | ₩46,423 | ₩45,968 | ₩46,109 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,554 | ₩46,410 | ₩45,554 | ₩45,968 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,581 | ₩45,835 | ₩45,460 | ₩45,460 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,888 | ₩46,383 | ₩45,581 | ₩45,581 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,797 | ₩47,105 | ₩46,797 | ₩47,105 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,784 | ₩46,944 | ₩46,356 | ₩46,356 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,677 | ₩47,024 | ₩46,677 | ₩46,797 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,369 | ₩47,171 | ₩46,369 | ₩46,770 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,303 | ₩46,904 | ₩46,303 | ₩46,677 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,443 | ₩46,623 | ₩46,249 | ₩46,623 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,343 | ₩46,650 | ₩46,115 | ₩46,442 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,450 | ₩46,904 | ₩46,249 | ₩46,904 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,460 | ₩46,757 | ₩45,460 | ₩46,436 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,065 | ₩47,065 | ₩45,942 | ₩46,516 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,637 | ₩46,744 | ₩45,915 | ₩46,543 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,888 | ₩46,356 | ₩45,888 | ₩46,009 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,888 | ₩46,663 | ₩45,888 | ₩46,142 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,888 | ₩47,212 | ₩45,888 | ₩46,851 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,049 | ₩46,770 | ₩46,049 | ₩46,396 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,303 | ₩46,583 | ₩46,102 | ₩46,236 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,249 | ₩46,369 | ₩46,117 | ₩46,198 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,447 | ₩46,222 | ₩45,447 | ₩46,196 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,247 | ₩46,009 | ₩45,247 | ₩45,848 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,835 | ₩45,861 | ₩45,367 | ₩45,861 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,313 | ₩46,075 | ₩45,313 | ₩45,915 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,447 | ₩45,966 | ₩45,447 | ₩45,928 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,541 | ₩45,581 | ₩45,487 | ₩45,550 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,527 | ₩46,121 | ₩45,527 | ₩45,781 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,688 | ₩45,848 | ₩45,460 | ₩45,728 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,875 | ₩46,142 | ₩45,875 | ₩46,142 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,447 | ₩45,781 | ₩45,447 | ₩45,581 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,287 | ₩45,434 | ₩45,046 | ₩45,434 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,912 | ₩45,407 | ₩44,912 | ₩45,300 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,741 | ₩45,113 | ₩44,739 | ₩44,993 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,511 | ₩45,133 | ₩44,511 | ₩45,113 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,859 | ₩45,113 | ₩44,645 | ₩45,006 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,618 | ₩44,819 | ₩44,511 | ₩44,699 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,645 | ₩44,872 | ₩44,526 | ₩44,752 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,193 | ₩45,283 | ₩44,685 | ₩45,100 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,313 | ₩45,354 | ₩45,059 | ₩45,313 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,594 | ₩45,888 | ₩45,594 | ₩45,674 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,022 | ₩47,024 | ₩46,022 | ₩47,024 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,875 | ₩45,875 | ₩45,420 | ₩45,554 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,846 | ₩46,049 | ₩44,846 | ₩45,781 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,304 | ₩44,372 | ₩44,191 | ₩44,311 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,278 | ₩44,311 | ₩42,849 | ₩44,164 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,434 | ₩45,781 | ₩45,033 | ₩45,086 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,059 | ₩45,400 | ₩45,059 | ₩45,233 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,338 | ₩44,966 | ₩44,338 | ₩44,939 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,231 | ₩44,779 | ₩44,217 | ₩44,604 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,699 | ₩44,699 | ₩44,418 | ₩44,418 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,204 | ₩44,736 | ₩44,204 | ₩44,699 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,645 | ₩45,046 | ₩44,645 | ₩44,953 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,859 | ₩45,434 | ₩44,859 | ₩45,233 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,110 | ₩44,505 | ₩44,110 | ₩44,324 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,324 | ₩44,351 | ₩44,044 | ₩44,177 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,392 | ₩44,712 | ₩44,298 | ₩44,324 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,709 | ₩44,338 | ₩43,709 | ₩44,257 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,338 | ₩44,445 | ₩43,856 | ₩44,217 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,806 | ₩44,806 | ₩44,364 | ₩44,725 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,298 | ₩44,779 | ₩40,635 | ₩44,765 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,271 | ₩44,912 | ₩44,271 | ₩44,498 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,471 | ₩45,420 | ₩44,471 | ₩45,273 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,712 | ₩45,033 | ₩44,605 | ₩44,618 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,645 | ₩44,846 | ₩44,498 | ₩44,498 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,580 | ₩44,906 | ₩44,580 | ₩44,886 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,151 | ₩44,712 | ₩44,151 | ₩44,645 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,335 | ₩43,603 | ₩43,335 | ₩43,442 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,894 | ₩43,776 | ₩42,894 | ₩43,536 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,763 | ₩44,030 | ₩43,522 | ₩43,750 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,640 | ₩43,442 | ₩42,627 | ₩43,302 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,095 | ₩43,696 | ₩40,114 | ₩43,469 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,110 | ₩44,431 | ₩42,841 | ₩43,455 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,709 | ₩44,403 | ₩43,709 | ₩44,217 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,511 | ₩44,699 | ₩44,458 | ₩44,506 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,378 | ₩44,618 | ₩44,177 | ₩44,565 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,498 | ₩44,846 | ₩44,418 | ₩44,699 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,113 | ₩45,447 | ₩44,912 | ₩44,912 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,298 | ₩45,113 | ₩44,298 | ₩45,113 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,578 | ₩44,765 | ₩44,257 | ₩44,403 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,576 | ₩44,298 | ₩43,496 | ₩44,097 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,453 | ₩43,295 | ₩42,453 | ₩43,152 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,346 | ₩42,694 | ₩42,346 | ₩42,600 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,132 | ₩42,787 | ₩42,132 | ₩42,774 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,172 | ₩42,444 | ₩42,172 | ₩42,444 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,961 | ₩42,961 | ₩42,627 | ₩42,707 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,600 | ₩42,948 | ₩42,600 | ₩42,831 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,774 | ₩42,774 | ₩42,266 | ₩42,747 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,186 | ₩42,560 | ₩41,918 | ₩42,346 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,945 | ₩42,707 | ₩41,945 | ₩42,453 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,520 | ₩42,961 | ₩42,520 | ₩42,961 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,159 | ₩42,592 | ₩41,771 | ₩41,785 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,306 | ₩42,613 | ₩42,159 | ₩42,159 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,175 | ₩43,175 | ₩42,680 | ₩42,787 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,774 | ₩43,242 | ₩42,680 | ₩43,081 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,279 | ₩42,747 | ₩41,738 | ₩42,600 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,132 | ₩42,498 | ₩42,079 | ₩42,252 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,183 | ₩42,226 | ₩41,183 | ₩42,132 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,437 | ₩41,504 | ₩41,036 | ₩41,183 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,132 | ₩42,373 | ₩41,838 | ₩42,052 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,039 | ₩42,192 | ₩41,263 | ₩42,146 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,537 | ₩41,704 | ₩41,464 | ₩41,704 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,902 | ₩41,357 | ₩40,902 | ₩41,250 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩40,996 | ₩41,250 | ₩40,996 | ₩41,103 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,504 | ₩41,865 | ₩41,491 | ₩41,491 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩41,985 | ₩41,994 | ₩41,664 | ₩41,865 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,918 | ₩42,680 | ₩41,918 | ₩42,025 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,223 | ₩41,544 | ₩41,223 | ₩41,432 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩40,969 | ₩41,211 | ₩40,969 | ₩41,211 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,622 | ₩41,544 | ₩40,622 | ₩41,229 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,806 | ₩40,415 | ₩39,646 | ₩40,354 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,940 | ₩40,301 | ₩39,940 | ₩40,181 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,227 | ₩40,520 | ₩40,167 | ₩40,515 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩39,993 | ₩40,020 | ₩39,492 | ₩39,699 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,232 | ₩39,666 | ₩39,205 | ₩39,432 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,111 | ₩39,512 | ₩39,048 | ₩39,258 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,512 | ₩39,592 | ₩39,191 | ₩39,325 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,261 | ₩40,550 | ₩40,261 | ₩40,328 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,325 | ₩39,686 | ₩39,232 | ₩39,686 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,365 | ₩39,753 | ₩39,165 | ₩39,165 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,058 | ₩39,285 | ₩38,991 | ₩39,058 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,844 | ₩39,633 | ₩38,844 | ₩39,125 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,165 | ₩39,165 | ₩38,523 | ₩39,063 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,937 | ₩39,272 | ₩38,891 | ₩39,272 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,962 | ₩38,590 | ₩37,962 | ₩38,336 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,467 | ₩37,958 | ₩37,374 | ₩37,374 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,117 | ₩36,585 | ₩36,090 | ₩36,531 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,692 | ₩37,367 | ₩36,692 | ₩36,946 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,120 | ₩37,427 | ₩36,799 | ₩37,387 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,641 | ₩38,284 | ₩37,641 | ₩37,882 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,601 | ₩38,029 | ₩37,601 | ₩37,882 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,911 | ₩38,911 | ₩37,507 | ₩37,507 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,138 | ₩39,392 | ₩38,951 | ₩39,258 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,044 | ₩39,873 | ₩39,044 | ₩39,592 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,536 | ₩39,218 | ₩38,511 | ₩39,138 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,416 | ₩38,857 | ₩38,416 | ₩38,831 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,004 | ₩39,111 | ₩38,670 | ₩39,018 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,804 | ₩39,131 | ₩38,764 | ₩39,044 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,940 | ₩40,261 | ₩39,673 | ₩40,074 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,844 | ₩39,499 | ₩38,844 | ₩39,258 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,526 | ₩39,780 | ₩39,178 | ₩39,191 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,154 | ₩40,194 | ₩39,633 | ₩39,673 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,897 | ₩40,461 | ₩38,817 | ₩40,234 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,900 | ₩39,993 | ₩39,325 | ₩39,753 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,435 | ₩40,568 | ₩40,141 | ₩40,568 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,261 | ₩40,965 | ₩40,261 | ₩40,568 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,100 | ₩40,167 | ₩39,833 | ₩39,900 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,141 | ₩40,314 | ₩39,833 | ₩40,234 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,445 | ₩39,739 | ₩39,191 | ₩39,539 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,288 | ₩40,288 | ₩39,753 | ₩39,753 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,795 | ₩40,849 | ₩40,396 | ₩40,542 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,587 | ₩42,787 | ₩42,065 | ₩42,640 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,389 | ₩43,389 | ₩42,747 | ₩42,894 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,442 | ₩43,963 | ₩43,308 | ₩43,883 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,560 | ₩43,308 | ₩42,333 | ₩42,854 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,282 | ₩43,282 | ₩42,680 | ₩42,747 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,458 | ₩44,712 | ₩44,278 | ₩44,324 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,765 | ₩44,765 | ₩43,803 | ₩43,963 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,509 | ₩44,826 | ₩43,509 | ₩44,658 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,324 | ₩44,712 | ₩43,870 | ₩43,870 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,447 | ₩45,714 | ₩45,140 | ₩45,153 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,944 | ₩46,944 | ₩46,141 | ₩46,222 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,891 | ₩47,278 | ₩46,891 | ₩47,158 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,570 | ₩46,689 | ₩46,316 | ₩46,650 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,091 | ₩47,305 | ₩46,784 | ₩46,784 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,824 | ₩46,958 | ₩46,730 | ₩46,744 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,142 | ₩46,550 | ₩45,501 | ₩46,329 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,460 | ₩45,664 | ₩45,006 | ₩45,487 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,656 | ₩48,656 | ₩47,867 | ₩48,161 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,642 | ₩48,642 | ₩48,281 | ₩48,374 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,147 | ₩48,789 | ₩48,147 | ₩48,695 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,147 | ₩48,615 | ₩47,746 | ₩47,880 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,613 | ₩48,161 | ₩47,613 | ₩48,027 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,559 | ₩47,706 | ₩47,373 | ₩47,519 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,706 | ₩47,920 | ₩47,532 | ₩47,532 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,693 | ₩48,040 | ₩47,693 | ₩47,960 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,800 | ₩47,920 | ₩47,746 | ₩47,907 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,385 | ₩47,706 | ₩47,197 | ₩47,613 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,653 | ₩47,826 | ₩47,653 | ₩47,786 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,252 | ₩47,385 | ₩46,958 | ₩47,318 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,784 | ₩47,238 | ₩46,784 | ₩47,238 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,904 | ₩47,613 | ₩46,744 | ₩46,744 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,038 | ₩47,091 | ₩46,303 | ₩46,984 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,452 | ₩47,520 | ₩47,225 | ₩47,452 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,466 | ₩47,706 | ₩47,318 | ₩47,452 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,677 | ₩47,198 | ₩46,650 | ₩47,158 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,519 | ₩47,719 | ₩47,492 | ₩47,599 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,439 | ₩47,586 | ₩47,125 | ₩47,252 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,385 | ₩47,532 | ₩47,078 | ₩47,118 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,586 | ₩47,719 | ₩47,345 | ₩47,452 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,359 | ₩47,586 | ₩47,359 | ₩47,586 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,784 | ₩47,051 | ₩46,784 | ₩46,958 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,784 | ₩47,078 | ₩46,784 | ₩46,880 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,035 | ₩46,476 | ₩45,995 | ₩46,383 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,035 | ₩46,410 | ₩46,035 | ₩46,169 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,363 | ₩46,436 | ₩45,861 | ₩45,942 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,728 | ₩45,955 | ₩45,033 | ₩45,487 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,581 | ₩46,222 | ₩45,581 | ₩46,196 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,621 | ₩46,049 | ₩45,621 | ₩45,701 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,690 | ₩46,690 | ₩45,581 | ₩45,728 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,848 | ₩46,249 | ₩45,755 | ₩46,049 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,434 | ₩46,115 | ₩45,434 | ₩45,741 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,460 | ₩45,928 | ₩45,460 | ₩45,661 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,113 | ₩46,067 | ₩45,113 | ₩45,915 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,100 | ₩45,434 | ₩44,725 | ₩45,327 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,765 | ₩45,220 | ₩44,765 | ₩45,140 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,046 | ₩45,313 | ₩45,033 | ₩45,220 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,287 | ₩45,287 | ₩44,859 | ₩44,979 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,434 | ₩45,434 | ₩45,166 | ₩45,287 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,712 | ₩45,086 | ₩44,592 | ₩44,712 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,180 | ₩45,380 | ₩44,979 | ₩45,140 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,634 | ₩45,714 | ₩45,046 | ₩45,046 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,514 | ₩45,648 | ₩45,180 | ₩45,621 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,953 | ₩45,313 | ₩44,953 | ₩45,193 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,926 | ₩45,058 | ₩44,715 | ₩45,019 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,859 | ₩45,247 | ₩44,752 | ₩44,966 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,872 | ₩45,205 | ₩44,860 | ₩45,046 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,434 | ₩45,440 | ₩45,193 | ₩45,420 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,621 | ₩45,789 | ₩45,513 | ₩45,674 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,608 | ₩45,821 | ₩45,474 | ₩45,514 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,046 | ₩45,046 | ₩44,725 | ₩44,846 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,113 | ₩45,434 | ₩45,059 | ₩45,073 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,912 | ₩45,307 | ₩44,832 | ₩44,993 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,046 | ₩45,059 | ₩44,779 | ₩44,926 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,405 | ₩44,752 | ₩44,084 | ₩44,672 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,779 | ₩44,872 | ₩44,578 | ₩44,765 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,712 | ₩44,886 | ₩44,672 | ₩44,672 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,779 | ₩44,899 | ₩44,566 | ₩44,792 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,273 | ₩45,354 | ₩44,926 | ₩45,046 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,327 | ₩45,582 | ₩45,166 | ₩45,407 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,287 | ₩45,581 | ₩45,233 | ₩45,287 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,953 | ₩45,420 | ₩44,846 | ₩45,340 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,137 | ₩44,799 | ₩44,137 | ₩44,685 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,124 | ₩44,290 | ₩43,897 | ₩44,097 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,939 | ₩44,939 | ₩44,151 | ₩44,431 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,113 | ₩45,380 | ₩44,779 | ₩44,886 | -0.50% | 2만 |
|---|