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 | ₩45,941 | ₩45,941 | ₩45,499 | ₩45,887 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,285 | ₩45,927 | ₩45,285 | ₩45,686 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,950 | ₩45,593 | ₩44,950 | ₩45,352 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,830 | ₩45,071 | ₩44,817 | ₩44,977 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,562 | ₩44,696 | ₩44,429 | ₩44,429 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,830 | ₩45,091 | ₩44,656 | ₩44,723 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,646 | ₩45,700 | ₩45,138 | ₩45,292 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,660 | ₩45,660 | ₩45,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,098 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,124 | ₩45,553 | ₩45,124 | ₩45,419 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,446 | ₩45,566 | ₩45,245 | ₩45,510 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,820 | ₩45,820 | ₩45,566 | ₩45,579 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,245 | ₩45,633 | ₩45,245 | ₩45,499 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,499 | ₩45,499 | ₩45,004 | ₩45,031 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,620 | ₩46,155 | ₩45,620 | ₩46,048 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,155 | ₩46,406 | ₩45,847 | ₩45,847 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,235 | ₩46,476 | ₩46,021 | ₩46,162 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,606 | ₩46,463 | ₩45,606 | ₩46,021 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,633 | ₩45,887 | ₩45,513 | ₩45,513 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,941 | ₩46,436 | ₩45,633 | ₩45,633 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,851 | ₩47,159 | ₩46,851 | ₩47,159 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,837 | ₩46,998 | ₩46,409 | ₩46,409 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,730 | ₩47,078 | ₩46,730 | ₩46,851 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,423 | ₩47,225 | ₩46,423 | ₩46,824 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,356 | ₩46,958 | ₩46,356 | ₩46,730 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,496 | ₩46,677 | ₩46,302 | ₩46,677 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,396 | ₩46,704 | ₩46,168 | ₩46,495 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,503 | ₩46,958 | ₩46,302 | ₩46,958 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,513 | ₩46,811 | ₩45,513 | ₩46,489 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,118 | ₩47,118 | ₩45,994 | ₩46,570 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,690 | ₩46,797 | ₩45,968 | ₩46,596 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,941 | ₩46,409 | ₩45,941 | ₩46,061 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,941 | ₩46,717 | ₩45,941 | ₩46,195 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,941 | ₩47,266 | ₩45,941 | ₩46,904 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,101 | ₩46,824 | ₩46,101 | ₩46,449 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,356 | ₩46,637 | ₩46,155 | ₩46,289 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,302 | ₩46,423 | ₩46,170 | ₩46,251 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,499 | ₩46,275 | ₩45,499 | ₩46,249 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,298 | ₩46,061 | ₩45,298 | ₩45,901 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,887 | ₩45,914 | ₩45,419 | ₩45,914 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,365 | ₩46,128 | ₩45,365 | ₩45,968 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,499 | ₩46,018 | ₩45,499 | ₩45,981 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,593 | ₩45,633 | ₩45,539 | ₩45,602 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,579 | ₩46,174 | ₩45,579 | ₩45,834 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,740 | ₩45,901 | ₩45,513 | ₩45,780 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,927 | ₩46,195 | ₩45,927 | ₩46,195 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,499 | ₩45,834 | ₩45,499 | ₩45,633 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,339 | ₩45,486 | ₩45,098 | ₩45,486 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,964 | ₩45,459 | ₩44,964 | ₩45,352 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,793 | ₩45,165 | ₩44,790 | ₩45,044 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,562 | ₩45,185 | ₩44,562 | ₩45,165 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,910 | ₩45,165 | ₩44,696 | ₩45,058 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,669 | ₩44,870 | ₩44,562 | ₩44,750 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,696 | ₩44,924 | ₩44,577 | ₩44,803 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,245 | ₩45,335 | ₩44,736 | ₩45,151 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,365 | ₩45,405 | ₩45,111 | ₩45,365 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,646 | ₩45,941 | ₩45,646 | ₩45,727 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,075 | ₩47,078 | ₩46,075 | ₩47,078 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,927 | ₩45,927 | ₩45,472 | ₩45,606 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,897 | ₩46,101 | ₩44,897 | ₩45,834 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,355 | ₩44,423 | ₩44,241 | ₩44,362 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,328 | ₩44,362 | ₩42,898 | ₩44,214 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,486 | ₩45,834 | ₩45,084 | ₩45,138 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,111 | ₩45,452 | ₩45,111 | ₩45,285 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,388 | ₩45,017 | ₩44,388 | ₩44,991 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,281 | ₩44,830 | ₩44,268 | ₩44,655 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,750 | ₩44,750 | ₩44,469 | ₩44,469 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,255 | ₩44,787 | ₩44,255 | ₩44,750 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,696 | ₩45,098 | ₩44,696 | ₩45,004 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,910 | ₩45,486 | ₩44,910 | ₩45,285 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,161 | ₩44,556 | ₩44,161 | ₩44,375 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,375 | ₩44,402 | ₩44,094 | ₩44,228 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,443 | ₩44,763 | ₩44,348 | ₩44,375 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,759 | ₩44,388 | ₩43,759 | ₩44,308 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,388 | ₩44,495 | ₩43,907 | ₩44,268 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,857 | ₩44,857 | ₩44,415 | ₩44,777 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,348 | ₩44,830 | ₩40,682 | ₩44,817 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,322 | ₩44,964 | ₩44,322 | ₩44,549 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,522 | ₩45,472 | ₩44,522 | ₩45,325 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,763 | ₩45,084 | ₩44,656 | ₩44,669 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,696 | ₩44,897 | ₩44,549 | ₩44,549 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,631 | ₩44,957 | ₩44,631 | ₩44,937 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,201 | ₩44,763 | ₩44,201 | ₩44,696 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,385 | ₩43,652 | ₩43,385 | ₩43,492 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,943 | ₩43,826 | ₩42,943 | ₩43,585 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,813 | ₩44,081 | ₩43,572 | ₩43,800 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,689 | ₩43,492 | ₩42,676 | ₩43,351 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,144 | ₩43,746 | ₩40,160 | ₩43,519 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,161 | ₩44,482 | ₩42,890 | ₩43,505 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,759 | ₩44,454 | ₩43,759 | ₩44,268 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,562 | ₩44,750 | ₩44,509 | ₩44,557 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,429 | ₩44,669 | ₩44,228 | ₩44,616 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,549 | ₩44,897 | ₩44,469 | ₩44,750 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,165 | ₩45,499 | ₩44,964 | ₩44,964 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,348 | ₩45,165 | ₩44,348 | ₩45,165 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,629 | ₩44,817 | ₩44,308 | ₩44,454 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,626 | ₩44,348 | ₩43,545 | ₩44,148 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,502 | ₩43,345 | ₩42,502 | ₩43,201 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,394 | ₩42,742 | ₩42,394 | ₩42,649 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,180 | ₩42,836 | ₩42,180 | ₩42,823 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,221 | ₩42,492 | ₩42,221 | ₩42,492 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩43,010 | ₩43,010 | ₩42,676 | ₩42,756 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,649 | ₩42,997 | ₩42,649 | ₩42,880 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,823 | ₩42,823 | ₩42,314 | ₩42,796 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,234 | ₩42,609 | ₩41,966 | ₩42,394 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,993 | ₩42,756 | ₩41,993 | ₩42,502 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,568 | ₩43,010 | ₩42,568 | ₩43,010 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,207 | ₩42,641 | ₩41,819 | ₩41,832 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,354 | ₩42,662 | ₩42,207 | ₩42,207 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,224 | ₩43,224 | ₩42,729 | ₩42,836 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,823 | ₩43,291 | ₩42,729 | ₩43,131 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,328 | ₩42,796 | ₩41,786 | ₩42,649 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,180 | ₩42,547 | ₩42,127 | ₩42,301 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,230 | ₩42,274 | ₩41,230 | ₩42,180 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,485 | ₩41,551 | ₩41,083 | ₩41,230 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,180 | ₩42,421 | ₩41,886 | ₩42,100 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,087 | ₩42,241 | ₩41,311 | ₩42,194 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,585 | ₩41,752 | ₩41,511 | ₩41,752 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,949 | ₩41,404 | ₩40,949 | ₩41,297 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩41,043 | ₩41,297 | ₩41,043 | ₩41,150 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,551 | ₩41,913 | ₩41,538 | ₩41,538 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩42,033 | ₩42,043 | ₩41,712 | ₩41,913 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,966 | ₩42,729 | ₩41,966 | ₩42,073 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,270 | ₩41,592 | ₩41,270 | ₩41,479 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩41,016 | ₩41,258 | ₩41,016 | ₩41,258 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,668 | ₩41,592 | ₩40,668 | ₩41,276 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,852 | ₩40,461 | ₩39,691 | ₩40,401 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,986 | ₩40,347 | ₩39,986 | ₩40,227 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,273 | ₩40,566 | ₩40,213 | ₩40,561 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩40,039 | ₩40,066 | ₩39,537 | ₩39,745 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,276 | ₩39,711 | ₩39,250 | ₩39,477 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,156 | ₩39,557 | ₩39,093 | ₩39,303 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,557 | ₩39,638 | ₩39,236 | ₩39,370 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,307 | ₩40,596 | ₩40,307 | ₩40,374 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,370 | ₩39,731 | ₩39,276 | ₩39,731 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,410 | ₩39,798 | ₩39,210 | ₩39,210 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,102 | ₩39,330 | ₩39,036 | ₩39,102 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,888 | ₩39,678 | ₩38,888 | ₩39,169 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,210 | ₩39,210 | ₩38,567 | ₩39,108 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,982 | ₩39,317 | ₩38,935 | ₩39,317 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩38,005 | ₩38,634 | ₩38,005 | ₩38,380 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,510 | ₩38,001 | ₩37,416 | ₩37,416 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,158 | ₩36,627 | ₩36,132 | ₩36,573 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,734 | ₩37,410 | ₩36,734 | ₩36,988 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,162 | ₩37,470 | ₩36,841 | ₩37,430 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,684 | ₩38,328 | ₩37,684 | ₩37,925 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,644 | ₩38,072 | ₩37,644 | ₩37,925 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,955 | ₩38,955 | ₩37,550 | ₩37,550 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,183 | ₩39,437 | ₩38,995 | ₩39,303 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,089 | ₩39,919 | ₩39,089 | ₩39,638 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,581 | ₩39,263 | ₩38,555 | ₩39,183 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,460 | ₩38,902 | ₩38,460 | ₩38,875 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,049 | ₩39,156 | ₩38,714 | ₩39,062 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,848 | ₩39,176 | ₩38,808 | ₩39,089 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,986 | ₩40,307 | ₩39,718 | ₩40,120 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,888 | ₩39,544 | ₩38,888 | ₩39,303 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,571 | ₩39,825 | ₩39,223 | ₩39,236 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,200 | ₩40,240 | ₩39,678 | ₩39,718 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,942 | ₩40,508 | ₩38,862 | ₩40,280 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,946 | ₩40,039 | ₩39,370 | ₩39,798 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,481 | ₩40,615 | ₩40,186 | ₩40,615 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,307 | ₩41,012 | ₩40,307 | ₩40,615 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,146 | ₩40,213 | ₩39,879 | ₩39,946 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,186 | ₩40,360 | ₩39,879 | ₩40,280 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,491 | ₩39,785 | ₩39,236 | ₩39,584 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,334 | ₩40,334 | ₩39,798 | ₩39,798 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,842 | ₩40,896 | ₩40,442 | ₩40,588 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,635 | ₩42,836 | ₩42,113 | ₩42,689 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,438 | ₩43,438 | ₩42,796 | ₩42,943 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,492 | ₩44,014 | ₩43,358 | ₩43,933 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,609 | ₩43,358 | ₩42,381 | ₩42,903 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,331 | ₩43,331 | ₩42,729 | ₩42,796 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,509 | ₩44,763 | ₩44,328 | ₩44,375 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,817 | ₩44,817 | ₩43,853 | ₩44,014 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,559 | ₩44,877 | ₩43,559 | ₩44,710 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,375 | ₩44,763 | ₩43,920 | ₩43,920 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,499 | ₩45,767 | ₩45,191 | ₩45,205 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,998 | ₩46,998 | ₩46,194 | ₩46,275 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,944 | ₩47,332 | ₩46,944 | ₩47,212 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,623 | ₩46,742 | ₩46,369 | ₩46,704 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,145 | ₩47,359 | ₩46,837 | ₩46,837 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,877 | ₩47,011 | ₩46,784 | ₩46,797 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,195 | ₩46,603 | ₩45,553 | ₩46,382 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,513 | ₩45,716 | ₩45,058 | ₩45,539 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,712 | ₩48,712 | ₩47,921 | ₩48,216 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,697 | ₩48,697 | ₩48,336 | ₩48,430 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,202 | ₩48,845 | ₩48,202 | ₩48,751 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,202 | ₩48,671 | ₩47,801 | ₩47,935 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,667 | ₩48,216 | ₩47,667 | ₩48,082 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,614 | ₩47,761 | ₩47,428 | ₩47,573 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,761 | ₩47,975 | ₩47,587 | ₩47,587 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,747 | ₩48,095 | ₩47,747 | ₩48,015 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,854 | ₩47,975 | ₩47,801 | ₩47,961 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,440 | ₩47,761 | ₩47,251 | ₩47,667 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,707 | ₩47,881 | ₩47,707 | ₩47,841 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,306 | ₩47,440 | ₩47,011 | ₩47,373 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,837 | ₩47,292 | ₩46,837 | ₩47,292 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,958 | ₩47,667 | ₩46,797 | ₩46,797 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,092 | ₩47,145 | ₩46,356 | ₩47,038 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,506 | ₩47,575 | ₩47,279 | ₩47,506 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,520 | ₩47,761 | ₩47,373 | ₩47,506 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,730 | ₩47,252 | ₩46,704 | ₩47,212 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,573 | ₩47,774 | ₩47,547 | ₩47,654 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,493 | ₩47,640 | ₩47,179 | ₩47,306 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,440 | ₩47,587 | ₩47,132 | ₩47,172 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,640 | ₩47,774 | ₩47,399 | ₩47,506 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,413 | ₩47,640 | ₩47,413 | ₩47,640 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,837 | ₩47,105 | ₩46,837 | ₩47,011 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,837 | ₩47,132 | ₩46,837 | ₩46,934 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,088 | ₩46,530 | ₩46,048 | ₩46,436 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,088 | ₩46,463 | ₩46,088 | ₩46,222 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,416 | ₩46,489 | ₩45,914 | ₩45,994 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,780 | ₩46,008 | ₩45,084 | ₩45,539 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,633 | ₩46,275 | ₩45,633 | ₩46,249 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,673 | ₩46,101 | ₩45,673 | ₩45,753 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,744 | ₩46,744 | ₩45,633 | ₩45,780 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,901 | ₩46,302 | ₩45,807 | ₩46,101 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,486 | ₩46,168 | ₩45,486 | ₩45,794 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,513 | ₩45,981 | ₩45,513 | ₩45,713 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,165 | ₩46,120 | ₩45,165 | ₩45,968 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,151 | ₩45,486 | ₩44,777 | ₩45,379 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,817 | ₩45,272 | ₩44,817 | ₩45,191 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,098 | ₩45,365 | ₩45,084 | ₩45,272 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,339 | ₩45,339 | ₩44,910 | ₩45,031 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,486 | ₩45,486 | ₩45,218 | ₩45,339 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,763 | ₩45,138 | ₩44,643 | ₩44,763 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,231 | ₩45,432 | ₩45,031 | ₩45,191 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,686 | ₩45,767 | ₩45,098 | ₩45,098 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,566 | ₩45,700 | ₩45,231 | ₩45,673 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩45,004 | ₩45,365 | ₩45,004 | ₩45,245 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,977 | ₩45,110 | ₩44,766 | ₩45,071 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,910 | ₩45,298 | ₩44,803 | ₩45,017 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,924 | ₩45,257 | ₩44,912 | ₩45,098 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,486 | ₩45,492 | ₩45,245 | ₩45,472 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,673 | ₩45,842 | ₩45,565 | ₩45,727 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,660 | ₩45,874 | ₩45,526 | ₩45,566 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,098 | ₩45,098 | ₩44,777 | ₩44,897 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,165 | ₩45,486 | ₩45,111 | ₩45,124 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,964 | ₩45,359 | ₩44,884 | ₩45,044 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,098 | ₩45,111 | ₩44,830 | ₩44,977 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,455 | ₩44,803 | ₩44,134 | ₩44,723 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,830 | ₩44,924 | ₩44,629 | ₩44,817 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,763 | ₩44,937 | ₩44,723 | ₩44,723 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,830 | ₩44,950 | ₩44,617 | ₩44,843 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,325 | ₩45,405 | ₩44,977 | ₩45,098 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,379 | ₩45,634 | ₩45,218 | ₩45,459 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,339 | ₩45,633 | ₩45,285 | ₩45,339 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩45,004 | ₩45,472 | ₩44,897 | ₩45,392 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,188 | ₩44,850 | ₩44,188 | ₩44,736 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,174 | ₩44,340 | ₩43,947 | ₩44,148 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,991 | ₩44,991 | ₩44,201 | ₩44,482 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,165 | ₩45,432 | ₩44,830 | ₩44,937 | -0.50% | 2만 |
|---|