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 | ₩45,854 | ₩45,854 | ₩45,413 | ₩45,800 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,199 | ₩45,841 | ₩45,199 | ₩45,600 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,865 | ₩45,507 | ₩44,865 | ₩45,266 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,745 | ₩44,986 | ₩44,732 | ₩44,892 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,478 | ₩44,612 | ₩44,345 | ₩44,345 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,745 | ₩45,006 | ₩44,572 | ₩44,638 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,560 | ₩45,613 | ₩45,052 | ₩45,206 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,573 | ₩45,573 | ₩45,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,012 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,039 | ₩45,467 | ₩45,039 | ₩45,333 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,360 | ₩45,480 | ₩45,159 | ₩45,424 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,734 | ₩45,734 | ₩45,480 | ₩45,493 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,159 | ₩45,547 | ₩45,159 | ₩45,413 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,413 | ₩45,413 | ₩44,919 | ₩44,946 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,533 | ₩46,068 | ₩45,533 | ₩45,961 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,068 | ₩46,319 | ₩45,760 | ₩45,760 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,148 | ₩46,388 | ₩45,934 | ₩46,074 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,520 | ₩46,375 | ₩45,520 | ₩45,934 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,547 | ₩45,800 | ₩45,426 | ₩45,426 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,854 | ₩46,348 | ₩45,547 | ₩45,547 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,762 | ₩47,069 | ₩46,762 | ₩47,069 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,749 | ₩46,909 | ₩46,321 | ₩46,321 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,642 | ₩46,989 | ₩46,642 | ₩46,762 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,335 | ₩47,136 | ₩46,335 | ₩46,735 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,268 | ₩46,869 | ₩46,268 | ₩46,642 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,408 | ₩46,589 | ₩46,215 | ₩46,589 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,308 | ₩46,615 | ₩46,081 | ₩46,407 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,415 | ₩46,869 | ₩46,215 | ₩46,869 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,426 | ₩46,722 | ₩45,426 | ₩46,402 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,029 | ₩47,029 | ₩45,907 | ₩46,482 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,602 | ₩46,709 | ₩45,881 | ₩46,508 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,854 | ₩46,321 | ₩45,854 | ₩45,974 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,854 | ₩46,629 | ₩45,854 | ₩46,108 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,854 | ₩47,176 | ₩45,854 | ₩46,816 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,014 | ₩46,735 | ₩46,014 | ₩46,361 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,268 | ₩46,548 | ₩46,068 | ₩46,201 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,215 | ₩46,335 | ₩46,082 | ₩46,164 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,413 | ₩46,188 | ₩45,413 | ₩46,161 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,213 | ₩45,974 | ₩45,213 | ₩45,814 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,800 | ₩45,827 | ₩45,333 | ₩45,827 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,280 | ₩46,041 | ₩45,280 | ₩45,881 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,413 | ₩45,931 | ₩45,413 | ₩45,894 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,507 | ₩45,547 | ₩45,453 | ₩45,516 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,493 | ₩46,086 | ₩45,493 | ₩45,747 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,654 | ₩45,814 | ₩45,426 | ₩45,694 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,841 | ₩46,108 | ₩45,841 | ₩46,108 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,413 | ₩45,747 | ₩45,413 | ₩45,547 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,253 | ₩45,400 | ₩45,012 | ₩45,400 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,879 | ₩45,373 | ₩44,879 | ₩45,266 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,708 | ₩45,079 | ₩44,705 | ₩44,959 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,478 | ₩45,099 | ₩44,478 | ₩45,079 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,825 | ₩45,079 | ₩44,612 | ₩44,972 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,585 | ₩44,785 | ₩44,478 | ₩44,665 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,612 | ₩44,839 | ₩44,493 | ₩44,719 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,159 | ₩45,249 | ₩44,652 | ₩45,066 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,280 | ₩45,320 | ₩45,026 | ₩45,280 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,560 | ₩45,854 | ₩45,560 | ₩45,640 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩45,987 | ₩46,989 | ₩45,987 | ₩46,989 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,841 | ₩45,841 | ₩45,386 | ₩45,520 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,812 | ₩46,014 | ₩44,812 | ₩45,747 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,271 | ₩44,339 | ₩44,158 | ₩44,278 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,244 | ₩44,278 | ₩42,817 | ₩44,131 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,400 | ₩45,747 | ₩44,999 | ₩45,052 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,026 | ₩45,366 | ₩45,026 | ₩45,199 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,305 | ₩44,932 | ₩44,305 | ₩44,906 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,198 | ₩44,745 | ₩44,184 | ₩44,570 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,665 | ₩44,665 | ₩44,385 | ₩44,385 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,171 | ₩44,703 | ₩44,171 | ₩44,665 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,612 | ₩45,012 | ₩44,612 | ₩44,919 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,825 | ₩45,400 | ₩44,825 | ₩45,199 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,077 | ₩44,471 | ₩44,077 | ₩44,291 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,291 | ₩44,318 | ₩44,011 | ₩44,144 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,359 | ₩44,678 | ₩44,264 | ₩44,291 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,677 | ₩44,305 | ₩43,677 | ₩44,224 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,305 | ₩44,411 | ₩43,824 | ₩44,184 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,772 | ₩44,772 | ₩44,331 | ₩44,692 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,264 | ₩44,745 | ₩40,605 | ₩44,732 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,238 | ₩44,879 | ₩44,238 | ₩44,465 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,438 | ₩45,386 | ₩44,438 | ₩45,239 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,678 | ₩44,999 | ₩44,572 | ₩44,585 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,612 | ₩44,812 | ₩44,465 | ₩44,465 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,546 | ₩44,872 | ₩44,546 | ₩44,852 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,118 | ₩44,678 | ₩44,118 | ₩44,612 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,303 | ₩43,570 | ₩43,303 | ₩43,410 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,862 | ₩43,744 | ₩42,862 | ₩43,503 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,730 | ₩43,997 | ₩43,490 | ₩43,717 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,608 | ₩43,410 | ₩42,595 | ₩43,269 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,062 | ₩43,663 | ₩40,084 | ₩43,436 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,077 | ₩44,398 | ₩42,809 | ₩43,423 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,677 | ₩44,370 | ₩43,677 | ₩44,184 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,478 | ₩44,665 | ₩44,425 | ₩44,473 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,345 | ₩44,585 | ₩44,144 | ₩44,532 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,465 | ₩44,812 | ₩44,385 | ₩44,665 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,079 | ₩45,413 | ₩44,879 | ₩44,879 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,264 | ₩45,079 | ₩44,264 | ₩45,079 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,545 | ₩44,732 | ₩44,224 | ₩44,370 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,543 | ₩44,264 | ₩43,463 | ₩44,064 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,421 | ₩43,263 | ₩42,421 | ₩43,120 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,314 | ₩42,662 | ₩42,314 | ₩42,568 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,101 | ₩42,755 | ₩42,101 | ₩42,742 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,141 | ₩42,412 | ₩42,141 | ₩42,412 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,929 | ₩42,929 | ₩42,595 | ₩42,675 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,568 | ₩42,915 | ₩42,568 | ₩42,799 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,742 | ₩42,742 | ₩42,234 | ₩42,715 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,154 | ₩42,528 | ₩41,887 | ₩42,314 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,914 | ₩42,675 | ₩41,914 | ₩42,421 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,488 | ₩42,929 | ₩42,488 | ₩42,929 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,127 | ₩42,560 | ₩41,740 | ₩41,753 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,274 | ₩42,581 | ₩42,127 | ₩42,127 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,142 | ₩43,142 | ₩42,648 | ₩42,755 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,742 | ₩43,209 | ₩42,648 | ₩43,049 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,248 | ₩42,715 | ₩41,707 | ₩42,568 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,101 | ₩42,467 | ₩42,047 | ₩42,221 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,152 | ₩42,194 | ₩41,152 | ₩42,101 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,406 | ₩41,473 | ₩41,005 | ₩41,152 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,101 | ₩42,341 | ₩41,807 | ₩42,020 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,007 | ₩42,161 | ₩41,232 | ₩42,114 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,506 | ₩41,673 | ₩41,433 | ₩41,673 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,872 | ₩41,326 | ₩40,872 | ₩41,219 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩40,965 | ₩41,219 | ₩40,965 | ₩41,072 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,473 | ₩41,833 | ₩41,460 | ₩41,460 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩41,954 | ₩41,963 | ₩41,633 | ₩41,833 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,887 | ₩42,648 | ₩41,887 | ₩41,994 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,192 | ₩41,513 | ₩41,192 | ₩41,401 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩40,939 | ₩41,180 | ₩40,939 | ₩41,180 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,591 | ₩41,513 | ₩40,591 | ₩41,198 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,777 | ₩40,384 | ₩39,616 | ₩40,324 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,910 | ₩40,271 | ₩39,910 | ₩40,151 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,197 | ₩40,490 | ₩40,137 | ₩40,484 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩39,964 | ₩39,990 | ₩39,463 | ₩39,670 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,202 | ₩39,636 | ₩39,175 | ₩39,403 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,082 | ₩39,483 | ₩39,019 | ₩39,229 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,483 | ₩39,563 | ₩39,162 | ₩39,296 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,231 | ₩40,519 | ₩40,231 | ₩40,297 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,296 | ₩39,656 | ₩39,202 | ₩39,656 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,336 | ₩39,723 | ₩39,135 | ₩39,135 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,029 | ₩39,256 | ₩38,962 | ₩39,029 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,815 | ₩39,603 | ₩38,815 | ₩39,095 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,135 | ₩39,135 | ₩38,494 | ₩39,034 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,908 | ₩39,242 | ₩38,862 | ₩39,242 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,933 | ₩38,561 | ₩37,933 | ₩38,307 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,439 | ₩37,929 | ₩37,346 | ₩37,346 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,090 | ₩36,558 | ₩36,063 | ₩36,504 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,664 | ₩37,339 | ₩36,664 | ₩36,918 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,092 | ₩37,399 | ₩36,771 | ₩37,359 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,613 | ₩38,255 | ₩37,613 | ₩37,853 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,573 | ₩38,000 | ₩37,573 | ₩37,853 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,882 | ₩38,882 | ₩37,479 | ₩37,479 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,109 | ₩39,362 | ₩38,922 | ₩39,229 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,015 | ₩39,843 | ₩39,015 | ₩39,563 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,508 | ₩39,189 | ₩38,482 | ₩39,109 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,387 | ₩38,828 | ₩38,387 | ₩38,802 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩38,975 | ₩39,082 | ₩38,641 | ₩38,988 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,775 | ₩39,102 | ₩38,735 | ₩39,015 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,910 | ₩40,231 | ₩39,643 | ₩40,044 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,815 | ₩39,469 | ₩38,815 | ₩39,229 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,496 | ₩39,750 | ₩39,149 | ₩39,162 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,124 | ₩40,164 | ₩39,603 | ₩39,643 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,868 | ₩40,431 | ₩38,788 | ₩40,204 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,870 | ₩39,964 | ₩39,296 | ₩39,723 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,404 | ₩40,538 | ₩40,110 | ₩40,538 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,231 | ₩40,935 | ₩40,231 | ₩40,538 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,070 | ₩40,137 | ₩39,803 | ₩39,870 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,110 | ₩40,284 | ₩39,803 | ₩40,204 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,416 | ₩39,710 | ₩39,162 | ₩39,509 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,257 | ₩40,257 | ₩39,723 | ₩39,723 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,765 | ₩40,818 | ₩40,366 | ₩40,511 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,555 | ₩42,755 | ₩42,034 | ₩42,608 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,356 | ₩43,356 | ₩42,715 | ₩42,862 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,410 | ₩43,931 | ₩43,276 | ₩43,850 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,528 | ₩43,276 | ₩42,301 | ₩42,822 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,249 | ₩43,249 | ₩42,648 | ₩42,715 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,425 | ₩44,678 | ₩44,244 | ₩44,291 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,732 | ₩44,732 | ₩43,770 | ₩43,931 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,476 | ₩44,792 | ₩43,476 | ₩44,625 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,291 | ₩44,678 | ₩43,837 | ₩43,837 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,413 | ₩45,680 | ₩45,106 | ₩45,119 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,909 | ₩46,909 | ₩46,106 | ₩46,188 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,856 | ₩47,243 | ₩46,856 | ₩47,123 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,535 | ₩46,654 | ₩46,281 | ₩46,615 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,056 | ₩47,270 | ₩46,749 | ₩46,749 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,789 | ₩46,922 | ₩46,695 | ₩46,709 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,108 | ₩46,515 | ₩45,467 | ₩46,295 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,426 | ₩45,629 | ₩44,972 | ₩45,453 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,620 | ₩48,620 | ₩47,831 | ₩48,125 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,605 | ₩48,605 | ₩48,245 | ₩48,338 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,111 | ₩48,752 | ₩48,111 | ₩48,659 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,111 | ₩48,579 | ₩47,710 | ₩47,844 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,577 | ₩48,125 | ₩47,577 | ₩47,991 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,523 | ₩47,670 | ₩47,338 | ₩47,483 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,670 | ₩47,884 | ₩47,497 | ₩47,497 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,657 | ₩48,004 | ₩47,657 | ₩47,924 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,764 | ₩47,884 | ₩47,710 | ₩47,871 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,350 | ₩47,670 | ₩47,162 | ₩47,577 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,617 | ₩47,791 | ₩47,617 | ₩47,751 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,216 | ₩47,350 | ₩46,922 | ₩47,283 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,749 | ₩47,203 | ₩46,749 | ₩47,203 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,869 | ₩47,577 | ₩46,709 | ₩46,709 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,003 | ₩47,056 | ₩46,268 | ₩46,949 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,417 | ₩47,485 | ₩47,190 | ₩47,417 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,430 | ₩47,670 | ₩47,283 | ₩47,417 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,642 | ₩47,163 | ₩46,615 | ₩47,123 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,483 | ₩47,684 | ₩47,457 | ₩47,564 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,403 | ₩47,550 | ₩47,089 | ₩47,216 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,350 | ₩47,497 | ₩47,043 | ₩47,083 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,550 | ₩47,684 | ₩47,310 | ₩47,417 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,323 | ₩47,550 | ₩47,323 | ₩47,550 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,749 | ₩47,016 | ₩46,749 | ₩46,922 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,749 | ₩47,043 | ₩46,749 | ₩46,845 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,001 | ₩46,442 | ₩45,961 | ₩46,348 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,001 | ₩46,375 | ₩46,001 | ₩46,134 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,328 | ₩46,402 | ₩45,827 | ₩45,907 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,694 | ₩45,921 | ₩44,999 | ₩45,453 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,547 | ₩46,188 | ₩45,547 | ₩46,161 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,587 | ₩46,014 | ₩45,587 | ₩45,667 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,655 | ₩46,655 | ₩45,547 | ₩45,694 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,814 | ₩46,215 | ₩45,720 | ₩46,014 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,400 | ₩46,081 | ₩45,400 | ₩45,707 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,426 | ₩45,894 | ₩45,426 | ₩45,627 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,079 | ₩46,033 | ₩45,079 | ₩45,881 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,066 | ₩45,400 | ₩44,692 | ₩45,293 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,732 | ₩45,186 | ₩44,732 | ₩45,106 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,012 | ₩45,280 | ₩44,999 | ₩45,186 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,253 | ₩45,253 | ₩44,825 | ₩44,946 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,400 | ₩45,400 | ₩45,133 | ₩45,253 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,678 | ₩45,052 | ₩44,558 | ₩44,678 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,146 | ₩45,346 | ₩44,946 | ₩45,106 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,600 | ₩45,680 | ₩45,012 | ₩45,012 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,480 | ₩45,613 | ₩45,146 | ₩45,587 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,919 | ₩45,280 | ₩44,919 | ₩45,159 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,892 | ₩45,024 | ₩44,681 | ₩44,986 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,825 | ₩45,213 | ₩44,719 | ₩44,932 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,839 | ₩45,171 | ₩44,827 | ₩45,012 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,400 | ₩45,406 | ₩45,159 | ₩45,386 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,587 | ₩45,755 | ₩45,479 | ₩45,640 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,573 | ₩45,787 | ₩45,440 | ₩45,480 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,012 | ₩45,012 | ₩44,692 | ₩44,812 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,079 | ₩45,400 | ₩45,026 | ₩45,039 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,879 | ₩45,273 | ₩44,799 | ₩44,959 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,012 | ₩45,026 | ₩44,745 | ₩44,892 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,371 | ₩44,719 | ₩44,051 | ₩44,638 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,745 | ₩44,839 | ₩44,545 | ₩44,732 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,678 | ₩44,852 | ₩44,638 | ₩44,638 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,745 | ₩44,865 | ₩44,533 | ₩44,759 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,239 | ₩45,320 | ₩44,892 | ₩45,012 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,293 | ₩45,548 | ₩45,133 | ₩45,373 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,253 | ₩45,547 | ₩45,199 | ₩45,253 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,919 | ₩45,386 | ₩44,812 | ₩45,306 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,104 | ₩44,765 | ₩44,104 | ₩44,652 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,091 | ₩44,256 | ₩43,864 | ₩44,064 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,906 | ₩44,906 | ₩44,118 | ₩44,398 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,079 | ₩45,346 | ₩44,745 | ₩44,852 | -0.50% | 2만 |
|---|