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 | ₩45,796 | ₩45,796 | ₩45,355 | ₩45,742 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,142 | ₩45,782 | ₩45,142 | ₩45,542 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,808 | ₩45,449 | ₩44,808 | ₩45,209 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,688 | ₩44,928 | ₩44,675 | ₩44,835 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,422 | ₩44,555 | ₩44,288 | ₩44,288 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,688 | ₩44,948 | ₩44,515 | ₩44,582 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,502 | ₩45,555 | ₩44,995 | ₩45,149 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,515 | ₩45,515 | ₩44,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,955 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩44,982 | ₩45,409 | ₩44,982 | ₩45,275 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,302 | ₩45,422 | ₩45,102 | ₩45,366 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,675 | ₩45,675 | ₩45,422 | ₩45,435 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,102 | ₩45,489 | ₩45,102 | ₩45,355 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,355 | ₩45,355 | ₩44,862 | ₩44,888 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,475 | ₩46,009 | ₩45,475 | ₩45,902 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,009 | ₩46,260 | ₩45,702 | ₩45,702 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,089 | ₩46,329 | ₩45,876 | ₩46,016 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,462 | ₩46,316 | ₩45,462 | ₩45,876 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,489 | ₩45,742 | ₩45,369 | ₩45,369 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,796 | ₩46,289 | ₩45,489 | ₩45,489 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,703 | ₩47,009 | ₩46,703 | ₩47,009 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,689 | ₩46,849 | ₩46,262 | ₩46,262 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,583 | ₩46,929 | ₩46,583 | ₩46,703 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,276 | ₩47,076 | ₩46,276 | ₩46,676 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,209 | ₩46,809 | ₩46,209 | ₩46,583 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,349 | ₩46,529 | ₩46,156 | ₩46,529 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,249 | ₩46,556 | ₩46,022 | ₩46,348 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,356 | ₩46,809 | ₩46,156 | ₩46,809 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,369 | ₩46,663 | ₩45,369 | ₩46,342 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩46,969 | ₩46,969 | ₩45,849 | ₩46,423 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,543 | ₩46,649 | ₩45,822 | ₩46,449 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,796 | ₩46,262 | ₩45,796 | ₩45,916 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,796 | ₩46,569 | ₩45,796 | ₩46,049 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,796 | ₩47,116 | ₩45,796 | ₩46,756 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩45,956 | ₩46,676 | ₩45,956 | ₩46,302 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,209 | ₩46,489 | ₩46,009 | ₩46,142 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,156 | ₩46,276 | ₩46,024 | ₩46,105 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,355 | ₩46,129 | ₩45,355 | ₩46,102 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,155 | ₩45,916 | ₩45,155 | ₩45,756 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,742 | ₩45,769 | ₩45,275 | ₩45,769 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,222 | ₩45,982 | ₩45,222 | ₩45,822 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,355 | ₩45,873 | ₩45,355 | ₩45,836 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,449 | ₩45,489 | ₩45,395 | ₩45,458 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,435 | ₩46,028 | ₩45,435 | ₩45,689 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,595 | ₩45,756 | ₩45,369 | ₩45,635 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,782 | ₩46,049 | ₩45,782 | ₩46,049 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,355 | ₩45,689 | ₩45,355 | ₩45,489 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,195 | ₩45,342 | ₩44,955 | ₩45,342 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,822 | ₩45,315 | ₩44,822 | ₩45,209 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,651 | ₩45,022 | ₩44,648 | ₩44,902 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,422 | ₩45,042 | ₩44,422 | ₩45,022 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,768 | ₩45,022 | ₩44,555 | ₩44,915 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,528 | ₩44,728 | ₩44,422 | ₩44,608 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,555 | ₩44,782 | ₩44,436 | ₩44,662 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,102 | ₩45,191 | ₩44,595 | ₩45,008 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,222 | ₩45,262 | ₩44,968 | ₩45,222 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,502 | ₩45,796 | ₩45,502 | ₩45,582 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩45,929 | ₩46,929 | ₩45,929 | ₩46,929 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,782 | ₩45,782 | ₩45,329 | ₩45,462 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,755 | ₩45,956 | ₩44,755 | ₩45,689 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,215 | ₩44,283 | ₩44,101 | ₩44,221 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,188 | ₩44,221 | ₩42,762 | ₩44,075 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,342 | ₩45,689 | ₩44,942 | ₩44,995 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩44,968 | ₩45,309 | ₩44,968 | ₩45,142 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,248 | ₩44,875 | ₩44,248 | ₩44,848 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,141 | ₩44,688 | ₩44,128 | ₩44,514 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,608 | ₩44,608 | ₩44,328 | ₩44,328 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,115 | ₩44,646 | ₩44,115 | ₩44,608 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,555 | ₩44,955 | ₩44,555 | ₩44,862 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,768 | ₩45,342 | ₩44,768 | ₩45,142 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,021 | ₩44,415 | ₩44,021 | ₩44,235 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,235 | ₩44,261 | ₩43,955 | ₩44,088 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,303 | ₩44,622 | ₩44,208 | ₩44,235 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,621 | ₩44,248 | ₩43,621 | ₩44,168 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,248 | ₩44,355 | ₩43,768 | ₩44,128 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,715 | ₩44,715 | ₩44,275 | ₩44,635 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,208 | ₩44,688 | ₩40,553 | ₩44,675 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,181 | ₩44,822 | ₩44,181 | ₩44,408 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,382 | ₩45,329 | ₩44,382 | ₩45,182 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,622 | ₩44,942 | ₩44,515 | ₩44,528 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,555 | ₩44,755 | ₩44,408 | ₩44,408 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,490 | ₩44,815 | ₩44,490 | ₩44,795 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,061 | ₩44,622 | ₩44,061 | ₩44,555 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,248 | ₩43,514 | ₩43,248 | ₩43,354 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,807 | ₩43,688 | ₩42,807 | ₩43,448 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,675 | ₩43,941 | ₩43,434 | ₩43,661 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,554 | ₩43,354 | ₩42,541 | ₩43,214 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,008 | ₩43,608 | ₩40,033 | ₩43,381 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,021 | ₩44,341 | ₩42,754 | ₩43,368 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,621 | ₩44,313 | ₩43,621 | ₩44,128 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,422 | ₩44,608 | ₩44,368 | ₩44,416 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,288 | ₩44,528 | ₩44,088 | ₩44,475 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,408 | ₩44,755 | ₩44,328 | ₩44,608 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,022 | ₩45,355 | ₩44,822 | ₩44,822 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,208 | ₩45,022 | ₩44,208 | ₩45,022 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,488 | ₩44,675 | ₩44,168 | ₩44,313 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,488 | ₩44,208 | ₩43,408 | ₩44,008 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,367 | ₩43,208 | ₩42,367 | ₩43,065 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,260 | ₩42,607 | ₩42,260 | ₩42,514 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,047 | ₩42,701 | ₩42,047 | ₩42,687 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,087 | ₩42,358 | ₩42,087 | ₩42,358 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,874 | ₩42,874 | ₩42,541 | ₩42,621 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,514 | ₩42,861 | ₩42,514 | ₩42,745 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,687 | ₩42,687 | ₩42,180 | ₩42,661 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,100 | ₩42,474 | ₩41,834 | ₩42,260 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,860 | ₩42,621 | ₩41,860 | ₩42,367 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,434 | ₩42,874 | ₩42,434 | ₩42,874 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,074 | ₩42,506 | ₩41,687 | ₩41,700 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,220 | ₩42,527 | ₩42,074 | ₩42,074 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,088 | ₩43,088 | ₩42,594 | ₩42,701 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,687 | ₩43,154 | ₩42,594 | ₩42,994 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,194 | ₩42,661 | ₩41,654 | ₩42,514 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,047 | ₩42,413 | ₩41,994 | ₩42,167 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,100 | ₩42,140 | ₩41,100 | ₩42,047 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,353 | ₩41,420 | ₩40,953 | ₩41,100 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,047 | ₩42,287 | ₩41,754 | ₩41,967 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩41,954 | ₩42,107 | ₩41,180 | ₩42,060 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,453 | ₩41,620 | ₩41,380 | ₩41,620 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,820 | ₩41,273 | ₩40,820 | ₩41,167 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩40,913 | ₩41,167 | ₩40,913 | ₩41,020 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,420 | ₩41,780 | ₩41,407 | ₩41,407 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩41,900 | ₩41,910 | ₩41,580 | ₩41,780 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,834 | ₩42,594 | ₩41,834 | ₩41,940 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,140 | ₩41,460 | ₩41,140 | ₩41,348 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩40,886 | ₩41,128 | ₩40,886 | ₩41,128 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,540 | ₩41,460 | ₩40,540 | ₩41,145 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,726 | ₩40,333 | ₩39,566 | ₩40,273 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,859 | ₩40,219 | ₩39,859 | ₩40,099 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,146 | ₩40,438 | ₩40,086 | ₩40,433 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩39,913 | ₩39,939 | ₩39,412 | ₩39,619 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,152 | ₩39,586 | ₩39,126 | ₩39,352 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,032 | ₩39,432 | ₩38,970 | ₩39,179 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,432 | ₩39,512 | ₩39,112 | ₩39,246 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,179 | ₩40,468 | ₩40,179 | ₩40,246 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,246 | ₩39,606 | ₩39,152 | ₩39,606 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,286 | ₩39,673 | ₩39,086 | ₩39,086 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩38,979 | ₩39,206 | ₩38,912 | ₩38,979 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,765 | ₩39,553 | ₩38,765 | ₩39,046 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,086 | ₩39,086 | ₩38,445 | ₩38,984 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,859 | ₩39,192 | ₩38,812 | ₩39,192 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,885 | ₩38,512 | ₩37,885 | ₩38,259 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,391 | ₩37,881 | ₩37,298 | ₩37,298 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,044 | ₩36,511 | ₩36,017 | ₩36,458 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,618 | ₩37,291 | ₩36,618 | ₩36,871 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,045 | ₩37,351 | ₩36,724 | ₩37,311 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,565 | ₩38,207 | ₩37,565 | ₩37,805 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,525 | ₩37,952 | ₩37,525 | ₩37,805 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,832 | ₩38,832 | ₩37,431 | ₩37,431 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,059 | ₩39,312 | ₩38,872 | ₩39,179 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩38,966 | ₩39,793 | ₩38,966 | ₩39,512 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,459 | ₩39,139 | ₩38,433 | ₩39,059 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,339 | ₩38,779 | ₩38,339 | ₩38,752 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩38,926 | ₩39,032 | ₩38,592 | ₩38,939 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,725 | ₩39,052 | ₩38,685 | ₩38,966 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,859 | ₩40,179 | ₩39,593 | ₩39,993 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,765 | ₩39,419 | ₩38,765 | ₩39,179 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,446 | ₩39,699 | ₩39,099 | ₩39,112 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,073 | ₩40,113 | ₩39,553 | ₩39,593 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,819 | ₩40,380 | ₩38,739 | ₩40,153 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,819 | ₩39,913 | ₩39,246 | ₩39,673 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,353 | ₩40,486 | ₩40,059 | ₩40,486 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,179 | ₩40,882 | ₩40,179 | ₩40,486 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,019 | ₩40,086 | ₩39,753 | ₩39,819 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,059 | ₩40,233 | ₩39,753 | ₩40,153 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,366 | ₩39,659 | ₩39,112 | ₩39,459 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,206 | ₩40,206 | ₩39,673 | ₩39,673 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,713 | ₩40,766 | ₩40,314 | ₩40,460 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,501 | ₩42,701 | ₩41,980 | ₩42,554 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,301 | ₩43,301 | ₩42,661 | ₩42,807 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,354 | ₩43,875 | ₩43,221 | ₩43,795 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,474 | ₩43,221 | ₩42,247 | ₩42,767 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,194 | ₩43,194 | ₩42,594 | ₩42,661 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,368 | ₩44,622 | ₩44,188 | ₩44,235 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,675 | ₩44,675 | ₩43,715 | ₩43,875 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,421 | ₩44,735 | ₩43,421 | ₩44,568 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,235 | ₩44,622 | ₩43,781 | ₩43,781 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,355 | ₩45,622 | ₩45,049 | ₩45,062 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,849 | ₩46,849 | ₩46,048 | ₩46,129 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,796 | ₩47,183 | ₩46,796 | ₩47,063 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,476 | ₩46,595 | ₩46,222 | ₩46,556 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩46,996 | ₩47,210 | ₩46,689 | ₩46,689 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,729 | ₩46,863 | ₩46,636 | ₩46,649 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,049 | ₩46,456 | ₩45,409 | ₩46,236 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,369 | ₩45,571 | ₩44,915 | ₩45,395 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,558 | ₩48,558 | ₩47,770 | ₩48,063 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,544 | ₩48,544 | ₩48,183 | ₩48,277 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,050 | ₩48,690 | ₩48,050 | ₩48,597 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,050 | ₩48,517 | ₩47,650 | ₩47,783 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,516 | ₩48,063 | ₩47,516 | ₩47,930 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,463 | ₩47,610 | ₩47,278 | ₩47,423 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,610 | ₩47,823 | ₩47,436 | ₩47,436 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,596 | ₩47,943 | ₩47,596 | ₩47,863 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,703 | ₩47,823 | ₩47,650 | ₩47,810 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,290 | ₩47,610 | ₩47,101 | ₩47,516 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,556 | ₩47,730 | ₩47,556 | ₩47,690 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,156 | ₩47,290 | ₩46,863 | ₩47,223 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,689 | ₩47,143 | ₩46,689 | ₩47,143 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,809 | ₩47,516 | ₩46,649 | ₩46,649 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩46,943 | ₩46,996 | ₩46,209 | ₩46,889 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,356 | ₩47,424 | ₩47,130 | ₩47,356 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,370 | ₩47,610 | ₩47,223 | ₩47,356 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,583 | ₩47,103 | ₩46,556 | ₩47,063 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,423 | ₩47,623 | ₩47,396 | ₩47,503 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,343 | ₩47,490 | ₩47,029 | ₩47,156 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,290 | ₩47,436 | ₩46,983 | ₩47,023 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,490 | ₩47,623 | ₩47,250 | ₩47,356 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,263 | ₩47,490 | ₩47,263 | ₩47,490 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,689 | ₩46,956 | ₩46,689 | ₩46,863 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,689 | ₩46,983 | ₩46,689 | ₩46,785 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩45,942 | ₩46,382 | ₩45,902 | ₩46,289 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩45,942 | ₩46,316 | ₩45,942 | ₩46,076 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,269 | ₩46,342 | ₩45,769 | ₩45,849 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,635 | ₩45,862 | ₩44,942 | ₩45,395 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,489 | ₩46,129 | ₩45,489 | ₩46,102 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,529 | ₩45,956 | ₩45,529 | ₩45,609 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,596 | ₩46,596 | ₩45,489 | ₩45,635 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,756 | ₩46,156 | ₩45,662 | ₩45,956 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,342 | ₩46,022 | ₩45,342 | ₩45,649 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,369 | ₩45,836 | ₩45,369 | ₩45,569 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,022 | ₩45,974 | ₩45,022 | ₩45,822 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,008 | ₩45,342 | ₩44,635 | ₩45,235 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,675 | ₩45,129 | ₩44,675 | ₩45,049 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩44,955 | ₩45,222 | ₩44,942 | ₩45,129 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,195 | ₩45,195 | ₩44,768 | ₩44,888 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,342 | ₩45,342 | ₩45,075 | ₩45,195 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,622 | ₩44,995 | ₩44,502 | ₩44,622 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,089 | ₩45,289 | ₩44,888 | ₩45,049 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,542 | ₩45,622 | ₩44,955 | ₩44,955 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,422 | ₩45,555 | ₩45,089 | ₩45,529 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,862 | ₩45,222 | ₩44,862 | ₩45,102 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,835 | ₩44,967 | ₩44,624 | ₩44,928 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,768 | ₩45,155 | ₩44,662 | ₩44,875 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,782 | ₩45,114 | ₩44,770 | ₩44,955 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,342 | ₩45,349 | ₩45,102 | ₩45,329 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,529 | ₩45,697 | ₩45,421 | ₩45,582 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,515 | ₩45,729 | ₩45,382 | ₩45,422 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩44,955 | ₩44,955 | ₩44,635 | ₩44,755 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,022 | ₩45,342 | ₩44,968 | ₩44,982 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,822 | ₩45,215 | ₩44,742 | ₩44,902 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩44,955 | ₩44,968 | ₩44,688 | ₩44,835 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,315 | ₩44,662 | ₩43,995 | ₩44,582 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,688 | ₩44,782 | ₩44,488 | ₩44,675 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,622 | ₩44,795 | ₩44,582 | ₩44,582 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,688 | ₩44,808 | ₩44,476 | ₩44,702 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,182 | ₩45,262 | ₩44,835 | ₩44,955 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,235 | ₩45,490 | ₩45,075 | ₩45,315 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,195 | ₩45,489 | ₩45,142 | ₩45,195 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,862 | ₩45,329 | ₩44,755 | ₩45,249 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,048 | ₩44,708 | ₩44,048 | ₩44,595 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,035 | ₩44,200 | ₩43,808 | ₩44,008 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,848 | ₩44,848 | ₩44,061 | ₩44,341 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,022 | ₩45,289 | ₩44,688 | ₩44,795 | -0.50% | 2만 |
|---|