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 | ₩45,923 | ₩45,923 | ₩45,481 | ₩45,869 | -0.12% | 5.9천 |
| 2026.10.08 | ₩45,267 | ₩45,909 | ₩45,267 | ₩45,668 | +0.89% | 5.1만 |
| 2026.10.07 | ₩44,933 | ₩45,575 | ₩44,933 | ₩45,334 | +0.89% | 9.8천 |
| 2026.10.06 | ₩44,812 | ₩45,053 | ₩44,799 | ₩44,959 | +0.33% | 5.8천 |
| 2026.10.05 | ₩44,545 | ₩44,679 | ₩44,411 | ₩44,411 | -0.30% | 2.7천 |
| 2026.10.02 | ₩44,812 | ₩45,073 | ₩44,638 | ₩44,705 | -0.24% | 9.7천 |
| 2026.10.01 | ₩45,628 | ₩45,682 | ₩45,120 | ₩45,274 | -0.78% | 2.8만 |
| 2026.09.30 | ₩45,642 | ₩45,642 | ₩45,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,080 |
| -1.23% |
| 1.5만 |
| 2026.09.29 | ₩45,107 | ₩45,535 | ₩45,107 | ₩45,401 | +0.65% | 5.9천 |
|---|
| 2026.09.28 | ₩45,428 | ₩45,548 | ₩45,227 | ₩45,492 | +0.14% | 9.1천 |
|---|
| 2026.09.25 | ₩45,802 | ₩45,802 | ₩45,548 | ₩45,561 | -0.53% | 1.5만 |
|---|
| 2026.09.24 | ₩45,227 | ₩45,615 | ₩45,227 | ₩45,481 | +0.56% | 5.5천 |
|---|
| 2026.09.23 | ₩45,481 | ₩45,481 | ₩44,986 | ₩45,013 | -1.03% | 4.4만 |
|---|
| 2026.09.22 | ₩45,602 | ₩46,137 | ₩45,602 | ₩46,030 | +0.94% | 5.3천 |
|---|
| 2026.09.21 | ₩46,137 | ₩46,388 | ₩45,829 | ₩45,829 | -0.67% | 2.2만 |
|---|
| 2026.09.18 | ₩46,217 | ₩46,458 | ₩46,003 | ₩46,143 | -0.16% | 7.1천 |
|---|
| 2026.09.17 | ₩45,588 | ₩46,444 | ₩45,588 | ₩46,003 | +0.91% | 1.1만 |
|---|
| 2026.09.16 | ₩45,615 | ₩45,869 | ₩45,494 | ₩45,494 | -0.26% | 7.6천 |
|---|
| 2026.09.15 | ₩45,923 | ₩46,417 | ₩45,615 | ₩45,615 | -0.67% | 2.8만 |
|---|
| 2026.09.14 | ₩46,832 | ₩47,140 | ₩46,832 | ₩47,140 | +0.66% | 1만 |
|---|
| 2026.09.11 | ₩46,819 | ₩46,979 | ₩46,391 | ₩46,391 | -0.91% | 4.9만 |
|---|
| 2026.09.10 | ₩46,712 | ₩47,060 | ₩46,712 | ₩46,832 | +0.26% | 1.3만 |
|---|
| 2026.09.09 | ₩46,404 | ₩47,207 | ₩46,404 | ₩46,805 | +0.86% | 1.9만 |
|---|
| 2026.09.08 | ₩46,337 | ₩46,939 | ₩46,337 | ₩46,712 | +0.81% | 10.1만 |
|---|
| 2026.09.04 | ₩46,478 | ₩46,658 | ₩46,284 | ₩46,658 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩46,377 | ₩46,685 | ₩46,150 | ₩46,476 | +0.21% | 9.2만 |
|---|
| 2026.09.02 | ₩46,484 | ₩46,939 | ₩46,284 | ₩46,939 | +0.98% | 20.6만 |
|---|
| 2026.09.01 | ₩45,494 | ₩46,792 | ₩45,494 | ₩46,471 | +2.15% | 6.4천 |
|---|
| 2026.08.31 | ₩47,100 | ₩47,100 | ₩45,976 | ₩46,551 | -1.16% | 1.6만 |
|---|
| 2026.08.28 | ₩46,672 | ₩46,779 | ₩45,949 | ₩46,578 | -0.20% | 1.2만 |
|---|
| 2026.08.27 | ₩45,923 | ₩46,391 | ₩45,923 | ₩46,043 | +0.26% | 2.5천 |
|---|
| 2026.08.26 | ₩45,923 | ₩46,698 | ₩45,923 | ₩46,177 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩45,923 | ₩47,247 | ₩45,923 | ₩46,886 | +2.10% | 1.6만 |
|---|
| 2026.08.24 | ₩46,083 | ₩46,805 | ₩46,083 | ₩46,431 | +0.75% | 7.7천 |
|---|
| 2026.08.21 | ₩46,337 | ₩46,618 | ₩46,137 | ₩46,270 | -0.14% | 1.8만 |
|---|
| 2026.08.20 | ₩46,284 | ₩46,404 | ₩46,151 | ₩46,233 | -0.11% | 6.3천 |
|---|
| 2026.08.19 | ₩45,481 | ₩46,257 | ₩45,481 | ₩46,230 | +1.65% | 1.1만 |
|---|
| 2026.08.18 | ₩45,280 | ₩46,043 | ₩45,280 | ₩45,882 | +1.33% | 4.1천 |
|---|
| 2026.08.17 | ₩45,869 | ₩45,896 | ₩45,401 | ₩45,896 | +0.06% | 4.6천 |
|---|
| 2026.08.14 | ₩45,347 | ₩46,110 | ₩45,347 | ₩45,949 | +1.33% | 1.7만 |
|---|
| 2026.08.13 | ₩45,481 | ₩46,000 | ₩45,481 | ₩45,963 | +1.06% | 7천 |
|---|
| 2026.08.12 | ₩45,575 | ₩45,615 | ₩45,521 | ₩45,584 | +0.02% | 8.7천 |
|---|
| 2026.08.11 | ₩45,561 | ₩46,155 | ₩45,561 | ₩45,816 | +0.56% | 2.4천 |
|---|
| 2026.08.10 | ₩45,722 | ₩45,882 | ₩45,494 | ₩45,762 | +0.09% | 7.3천 |
|---|
| 2026.08.07 | ₩45,909 | ₩46,177 | ₩45,909 | ₩46,177 | +0.58% | 7.5천 |
|---|
| 2026.08.06 | ₩45,481 | ₩45,816 | ₩45,481 | ₩45,615 | +0.29% | 2.2만 |
|---|
| 2026.08.05 | ₩45,321 | ₩45,468 | ₩45,080 | ₩45,468 | +0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩44,946 | ₩45,441 | ₩44,946 | ₩45,334 | +0.86% | 4.1만 |
|---|
| 2026.08.03 | ₩44,775 | ₩45,147 | ₩44,772 | ₩45,026 | +0.56% | 1.1만 |
|---|
| 2026.07.31 | ₩44,545 | ₩45,167 | ₩44,545 | ₩45,147 | +1.35% | 3.6만 |
|---|
| 2026.07.30 | ₩44,893 | ₩45,147 | ₩44,679 | ₩45,040 | +0.33% | 33.2만 |
|---|
| 2026.07.29 | ₩44,652 | ₩44,852 | ₩44,545 | ₩44,732 | +0.18% | 1.2만 |
|---|
| 2026.07.28 | ₩44,679 | ₩44,906 | ₩44,559 | ₩44,786 | +0.24% | 7.4천 |
|---|
| 2026.07.27 | ₩45,227 | ₩45,317 | ₩44,719 | ₩45,133 | -0.21% | 2.3만 |
|---|
| 2026.07.24 | ₩45,347 | ₩45,387 | ₩45,093 | ₩45,347 | 0.00% | 1.6만 |
|---|
| 2026.07.23 | ₩45,628 | ₩45,923 | ₩45,628 | ₩45,709 | +0.18% | 6.2천 |
|---|
| 2026.07.22 | ₩46,056 | ₩47,060 | ₩46,056 | ₩47,060 | +2.18% | 2.2만 |
|---|
| 2026.07.21 | ₩45,909 | ₩45,909 | ₩45,454 | ₩45,588 | -0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩44,879 | ₩46,083 | ₩44,879 | ₩45,816 | +2.09% | 1.6만 |
|---|
| 2026.07.17 | ₩44,337 | ₩44,406 | ₩44,224 | ₩44,344 | +0.02% | 1.1만 |
|---|
| 2026.07.16 | ₩44,311 | ₩44,344 | ₩42,881 | ₩44,197 | -0.26% | 1만 |
|---|
| 2026.07.15 | ₩45,468 | ₩45,816 | ₩45,066 | ₩45,120 | -0.76% | 1.5만 |
|---|
| 2026.07.14 | ₩45,093 | ₩45,434 | ₩45,093 | ₩45,267 | +0.39% | 9.5천 |
|---|
| 2026.07.13 | ₩44,371 | ₩45,000 | ₩44,371 | ₩44,973 | +1.36% | 4.4만 |
|---|
| 2026.07.10 | ₩44,264 | ₩44,812 | ₩44,250 | ₩44,637 | +0.84% | 7.5천 |
|---|
| 2026.07.09 | ₩44,732 | ₩44,732 | ₩44,451 | ₩44,451 | -0.63% | 4.1천 |
|---|
| 2026.07.08 | ₩44,237 | ₩44,769 | ₩44,237 | ₩44,732 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩44,679 | ₩45,080 | ₩44,679 | ₩44,986 | +0.69% | 1.1만 |
|---|
| 2026.07.06 | ₩44,893 | ₩45,468 | ₩44,893 | ₩45,267 | +0.83% | 1.2만 |
|---|
| 2026.07.02 | ₩44,143 | ₩44,538 | ₩44,143 | ₩44,357 | +0.48% | 9.9천 |
|---|
| 2026.07.01 | ₩44,357 | ₩44,384 | ₩44,077 | ₩44,210 | -0.33% | 6.7천 |
|---|
| 2026.06.30 | ₩44,426 | ₩44,745 | ₩44,331 | ₩44,357 | -0.15% | 9.3천 |
|---|
| 2026.06.29 | ₩43,742 | ₩44,371 | ₩43,742 | ₩44,291 | +1.25% | 8.8천 |
|---|
| 2026.06.26 | ₩44,371 | ₩44,478 | ₩43,889 | ₩44,250 | -0.27% | 1.9만 |
|---|
| 2026.06.25 | ₩44,839 | ₩44,839 | ₩44,398 | ₩44,759 | -0.18% | 1.5만 |
|---|
| 2026.06.24 | ₩44,331 | ₩44,812 | ₩40,665 | ₩44,799 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩44,304 | ₩44,946 | ₩44,304 | ₩44,531 | +0.51% | 1.3만 |
|---|
| 2026.06.22 | ₩44,505 | ₩45,454 | ₩44,505 | ₩45,307 | +1.80% | 2.4만 |
|---|
| 2026.06.18 | ₩44,745 | ₩45,066 | ₩44,638 | ₩44,652 | -0.21% | 2.2만 |
|---|
| 2026.06.17 | ₩44,679 | ₩44,879 | ₩44,531 | ₩44,531 | -0.33% | 1.5만 |
|---|
| 2026.06.16 | ₩44,613 | ₩44,939 | ₩44,613 | ₩44,919 | +0.69% | 1.3만 |
|---|
| 2026.06.15 | ₩44,184 | ₩44,745 | ₩44,184 | ₩44,679 | +1.12% | 2.2만 |
|---|
| 2026.06.12 | ₩43,368 | ₩43,635 | ₩43,368 | ₩43,475 | +0.25% | 1.1만 |
|---|
| 2026.06.11 | ₩42,926 | ₩43,809 | ₩42,926 | ₩43,568 | +1.50% | 7.6천 |
|---|
| 2026.06.10 | ₩43,796 | ₩44,063 | ₩43,555 | ₩43,782 | -0.03% | 6.7천 |
|---|
| 2026.06.09 | ₩42,672 | ₩43,475 | ₩42,659 | ₩43,334 | +1.55% | 1.4만 |
|---|
| 2026.06.08 | ₩43,127 | ₩43,729 | ₩40,144 | ₩43,501 | +0.87% | 1.4만 |
|---|
| 2026.06.05 | ₩44,143 | ₩44,464 | ₩42,873 | ₩43,488 | -1.48% | 4.8만 |
|---|
| 2026.06.04 | ₩43,742 | ₩44,436 | ₩43,742 | ₩44,250 | +1.16% | 2.5만 |
|---|
| 2026.06.03 | ₩44,545 | ₩44,732 | ₩44,491 | ₩44,539 | -0.01% | 1만 |
|---|
| 2026.06.02 | ₩44,411 | ₩44,652 | ₩44,210 | ₩44,598 | +0.42% | 4.9만 |
|---|
| 2026.06.01 | ₩44,531 | ₩44,879 | ₩44,451 | ₩44,732 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩45,147 | ₩45,481 | ₩44,946 | ₩44,946 | -0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩44,331 | ₩45,147 | ₩44,331 | ₩45,147 | +1.84% | 1.1만 |
|---|
| 2026.05.27 | ₩44,612 | ₩44,799 | ₩44,291 | ₩44,436 | -0.39% | 2.9만 |
|---|
| 2026.05.26 | ₩43,608 | ₩44,331 | ₩43,528 | ₩44,130 | +1.20% | 3.8만 |
|---|
| 2026.05.22 | ₩42,485 | ₩43,327 | ₩42,485 | ₩43,184 | +1.65% | 9.8천 |
|---|
| 2026.05.21 | ₩42,378 | ₩42,725 | ₩42,378 | ₩42,632 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩42,164 | ₩42,819 | ₩42,164 | ₩42,806 | +1.52% | 1만 |
|---|
| 2026.05.19 | ₩42,204 | ₩42,475 | ₩42,204 | ₩42,475 | +0.64% | 2.3천 |
|---|
| 2026.05.18 | ₩42,993 | ₩42,993 | ₩42,659 | ₩42,739 | -0.59% | 1.7만 |
|---|
| 2026.05.15 | ₩42,632 | ₩42,980 | ₩42,632 | ₩42,863 | +0.54% | 1.4만 |
|---|
| 2026.05.14 | ₩42,806 | ₩42,806 | ₩42,297 | ₩42,779 | -0.06% | 1.7만 |
|---|
| 2026.05.13 | ₩42,217 | ₩42,592 | ₩41,950 | ₩42,378 | +0.38% | 4.3천 |
|---|
| 2026.05.12 | ₩41,976 | ₩42,739 | ₩41,976 | ₩42,485 | +1.21% | 1.4만 |
|---|
| 2026.05.11 | ₩42,552 | ₩42,993 | ₩42,552 | ₩42,993 | +1.04% | 5.9천 |
|---|
| 2026.05.08 | ₩42,190 | ₩42,624 | ₩41,803 | ₩41,816 | -0.89% | 1.8만 |
|---|
| 2026.05.07 | ₩42,338 | ₩42,645 | ₩42,190 | ₩42,190 | -0.35% | 7.9천 |
|---|
| 2026.05.06 | ₩43,207 | ₩43,207 | ₩42,712 | ₩42,819 | -0.90% | 6.7천 |
|---|
| 2026.05.05 | ₩42,806 | ₩43,274 | ₩42,712 | ₩43,113 | +0.72% | 1.1만 |
|---|
| 2026.05.04 | ₩42,311 | ₩42,779 | ₩41,769 | ₩42,632 | +0.76% | 2.4만 |
|---|
| 2026.05.01 | ₩42,164 | ₩42,530 | ₩42,110 | ₩42,284 | +0.29% | 1.2만 |
|---|
| 2026.04.30 | ₩41,214 | ₩42,257 | ₩41,214 | ₩42,164 | +2.30% | 2.7만 |
|---|
| 2026.04.29 | ₩41,468 | ₩41,535 | ₩41,067 | ₩41,214 | -0.61% | 2.2만 |
|---|
| 2026.04.28 | ₩42,164 | ₩42,404 | ₩41,869 | ₩42,083 | -0.19% | 2.5만 |
|---|
| 2026.04.27 | ₩42,070 | ₩42,224 | ₩41,294 | ₩42,177 | +0.25% | 8.1만 |
|---|
| 2026.04.24 | ₩41,568 | ₩41,736 | ₩41,495 | ₩41,736 | +0.40% | 5.8천 |
|---|
| 2026.04.23 | ₩40,933 | ₩41,388 | ₩40,933 | ₩41,281 | +0.85% | 6.7천 |
|---|
| 2026.04.22 | ₩41,027 | ₩41,281 | ₩41,027 | ₩41,134 | +0.26% | 9.5천 |
|---|
| 2026.04.21 | ₩41,535 | ₩41,896 | ₩41,522 | ₩41,522 | -0.03% | 1.1만 |
|---|
| 2026.04.20 | ₩42,017 | ₩42,026 | ₩41,695 | ₩41,896 | -0.29% | 1.5만 |
|---|
| 2026.04.17 | ₩41,950 | ₩42,712 | ₩41,950 | ₩42,057 | +0.26% | 8.8천 |
|---|
| 2026.04.16 | ₩41,254 | ₩41,575 | ₩41,254 | ₩41,463 | +0.51% | 6.2천 |
|---|
| 2026.04.15 | ₩41,000 | ₩41,242 | ₩41,000 | ₩41,242 | +0.59% | 7.6천 |
|---|
| 2026.04.14 | ₩40,652 | ₩41,575 | ₩40,652 | ₩41,259 | +1.49% | 3.3천 |
|---|
| 2026.04.13 | ₩39,836 | ₩40,445 | ₩39,676 | ₩40,385 | +1.38% | 7.4천 |
|---|
| 2026.04.10 | ₩39,970 | ₩40,331 | ₩39,970 | ₩40,211 | +0.60% | 6천 |
|---|
| 2026.04.09 | ₩40,257 | ₩40,550 | ₩40,197 | ₩40,545 | +0.71% | 5천 |
|---|
| 2026.04.08 | ₩40,023 | ₩40,050 | ₩39,522 | ₩39,729 | -0.74% | 1.5만 |
|---|
| 2026.04.07 | ₩39,261 | ₩39,696 | ₩39,234 | ₩39,462 | +0.51% | 1.6만 |
|---|
| 2026.04.06 | ₩39,141 | ₩39,542 | ₩39,078 | ₩39,288 | +0.38% | 3.9만 |
|---|
| 2026.04.02 | ₩39,542 | ₩39,622 | ₩39,221 | ₩39,355 | -0.47% | 8.2천 |
|---|
| 2026.04.01 | ₩40,291 | ₩40,580 | ₩40,291 | ₩40,358 | +0.17% | 1.4만 |
|---|
| 2026.03.31 | ₩39,355 | ₩39,716 | ₩39,261 | ₩39,716 | +0.92% | 3만 |
|---|
| 2026.03.30 | ₩39,395 | ₩39,783 | ₩39,194 | ₩39,194 | -0.51% | 1.3만 |
|---|
| 2026.03.27 | ₩39,087 | ₩39,314 | ₩39,020 | ₩39,087 | 0.00% | 8.2천 |
|---|
| 2026.03.26 | ₩38,873 | ₩39,662 | ₩38,873 | ₩39,154 | +0.72% | 2.1만 |
|---|
| 2026.03.25 | ₩39,194 | ₩39,194 | ₩38,552 | ₩39,092 | -0.26% | 1만 |
|---|
| 2026.03.24 | ₩38,967 | ₩39,301 | ₩38,920 | ₩39,301 | +0.86% | 1.3만 |
|---|
| 2026.03.23 | ₩37,990 | ₩38,619 | ₩37,990 | ₩38,365 | +0.99% | 3.4만 |
|---|
| 2026.03.20 | ₩37,495 | ₩37,986 | ₩37,402 | ₩37,402 | -0.25% | 6.6만 |
|---|
| 2026.03.19 | ₩36,144 | ₩36,612 | ₩36,117 | ₩36,559 | +1.15% | 1.2만 |
|---|
| 2026.03.18 | ₩36,719 | ₩37,395 | ₩36,719 | ₩36,973 | +0.69% | 1.4만 |
|---|
| 2026.03.17 | ₩37,147 | ₩37,455 | ₩36,826 | ₩37,415 | +0.72% | 4.6만 |
|---|
| 2026.03.16 | ₩37,669 | ₩38,312 | ₩37,669 | ₩37,910 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩37,629 | ₩38,057 | ₩37,629 | ₩37,910 | +0.75% | 7.2천 |
|---|
| 2026.03.12 | ₩38,940 | ₩38,940 | ₩37,535 | ₩37,535 | -3.61% | 7.9천 |
|---|
| 2026.03.11 | ₩39,167 | ₩39,421 | ₩38,980 | ₩39,288 | +0.31% | 1.6만 |
|---|
| 2026.03.10 | ₩39,074 | ₩39,903 | ₩39,074 | ₩39,622 | +1.40% | 3만 |
|---|
| 2026.03.09 | ₩38,565 | ₩39,248 | ₩38,540 | ₩39,167 | +1.56% | 6만 |
|---|
| 2026.03.06 | ₩38,445 | ₩38,886 | ₩38,445 | ₩38,860 | +1.08% | 9.8천 |
|---|
| 2026.03.05 | ₩39,034 | ₩39,141 | ₩38,699 | ₩39,047 | +0.03% | 8.2만 |
|---|
| 2026.03.04 | ₩38,833 | ₩39,161 | ₩38,793 | ₩39,074 | +0.62% | 5만 |
|---|
| 2026.03.03 | ₩39,970 | ₩40,291 | ₩39,702 | ₩40,104 | +0.33% | 9.7천 |
|---|
| 2026.03.02 | ₩38,873 | ₩39,528 | ₩38,873 | ₩39,288 | +1.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,555 | ₩39,809 | ₩39,207 | ₩39,221 | -0.85% | 4.8만 |
|---|
| 2026.02.26 | ₩40,184 | ₩40,224 | ₩39,662 | ₩39,702 | -1.20% | 1.3만 |
|---|
| 2026.02.25 | ₩38,926 | ₩40,492 | ₩38,846 | ₩40,264 | +3.44% | 1.2만 |
|---|
| 2026.02.24 | ₩39,930 | ₩40,023 | ₩39,355 | ₩39,783 | -0.37% | 1.1만 |
|---|
| 2026.02.23 | ₩40,465 | ₩40,599 | ₩40,171 | ₩40,599 | +0.33% | 2.2만 |
|---|
| 2026.02.20 | ₩40,291 | ₩40,996 | ₩40,291 | ₩40,599 | +0.76% | 1.8만 |
|---|
| 2026.02.19 | ₩40,130 | ₩40,197 | ₩39,863 | ₩39,930 | -0.50% | 2.6만 |
|---|
| 2026.02.18 | ₩40,171 | ₩40,344 | ₩39,863 | ₩40,264 | +0.23% | 3.6만 |
|---|
| 2026.02.17 | ₩39,475 | ₩39,769 | ₩39,221 | ₩39,569 | +0.24% | 3만 |
|---|
| 2026.02.13 | ₩40,318 | ₩40,318 | ₩39,783 | ₩39,783 | -1.33% | 1.8만 |
|---|
| 2026.02.12 | ₩40,826 | ₩40,880 | ₩40,426 | ₩40,572 | -0.62% | 3.5만 |
|---|
| 2026.02.11 | ₩42,618 | ₩42,819 | ₩42,097 | ₩42,672 | +0.13% | 27.1만 |
|---|
| 2026.02.10 | ₩43,421 | ₩43,421 | ₩42,779 | ₩42,926 | -1.14% | 1.8만 |
|---|
| 2026.02.09 | ₩43,475 | ₩43,996 | ₩43,341 | ₩43,916 | +1.02% | 2만 |
|---|
| 2026.02.06 | ₩42,592 | ₩43,341 | ₩42,364 | ₩42,886 | +0.69% | 1.9만 |
|---|
| 2026.02.05 | ₩43,314 | ₩43,314 | ₩42,712 | ₩42,779 | -1.24% | 2.3만 |
|---|
| 2026.02.04 | ₩44,491 | ₩44,745 | ₩44,311 | ₩44,357 | -0.30% | 1.8만 |
|---|
| 2026.02.03 | ₩44,799 | ₩44,799 | ₩43,836 | ₩43,996 | -1.79% | 2.4만 |
|---|
| 2026.02.02 | ₩43,541 | ₩44,859 | ₩43,541 | ₩44,692 | +2.64% | 3.3만 |
|---|
| 2026.01.30 | ₩44,357 | ₩44,745 | ₩43,903 | ₩43,903 | -1.03% | 6.5만 |
|---|
| 2026.01.29 | ₩45,481 | ₩45,749 | ₩45,173 | ₩45,187 | -0.65% | 2.9만 |
|---|
| 2026.01.28 | ₩46,979 | ₩46,979 | ₩46,175 | ₩46,257 | -1.54% | 3만 |
|---|
| 2026.01.27 | ₩46,926 | ₩47,314 | ₩46,926 | ₩47,193 | +0.57% | 9.7만 |
|---|
| 2026.01.26 | ₩46,605 | ₩46,724 | ₩46,351 | ₩46,685 | +0.17% | 8.1만 |
|---|
| 2026.01.23 | ₩47,126 | ₩47,340 | ₩46,819 | ₩46,819 | -0.65% | 5.3만 |
|---|
| 2026.01.22 | ₩46,859 | ₩46,993 | ₩46,765 | ₩46,779 | -0.17% | 3만 |
|---|
| 2026.01.21 | ₩46,177 | ₩46,585 | ₩45,535 | ₩46,364 | +0.41% | 21.1만 |
|---|
| 2026.01.20 | ₩45,494 | ₩45,698 | ₩45,040 | ₩45,521 | +0.06% | 11만 |
|---|
| 2026.01.16 | ₩48,693 | ₩48,693 | ₩47,902 | ₩48,197 | -1.02% | 1.7만 |
|---|
| 2026.01.15 | ₩48,678 | ₩48,678 | ₩48,317 | ₩48,411 | -0.55% | 1.8만 |
|---|
| 2026.01.14 | ₩48,183 | ₩48,825 | ₩48,183 | ₩48,732 | +1.14% | 3.4만 |
|---|
| 2026.01.13 | ₩48,183 | ₩48,651 | ₩47,782 | ₩47,916 | -0.56% | 1.6만 |
|---|
| 2026.01.12 | ₩47,648 | ₩48,197 | ₩47,648 | ₩48,063 | +0.87% | 7.7만 |
|---|
| 2026.01.09 | ₩47,595 | ₩47,742 | ₩47,409 | ₩47,555 | -0.08% | 1.1만 |
|---|
| 2026.01.08 | ₩47,742 | ₩47,956 | ₩47,568 | ₩47,568 | -0.36% | 1.1만 |
|---|
| 2026.01.07 | ₩47,728 | ₩48,076 | ₩47,728 | ₩47,996 | +0.56% | 3.2만 |
|---|
| 2026.01.06 | ₩47,835 | ₩47,956 | ₩47,782 | ₩47,942 | +0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩47,421 | ₩47,742 | ₩47,232 | ₩47,648 | +0.48% | 2.8만 |
|---|
| 2026.01.02 | ₩47,688 | ₩47,862 | ₩47,688 | ₩47,822 | +0.28% | 9.9천 |
|---|
| 2025.12.31 | ₩47,287 | ₩47,421 | ₩46,993 | ₩47,354 | +0.14% | 3.4만 |
|---|
| 2025.12.30 | ₩46,819 | ₩47,274 | ₩46,819 | ₩47,274 | +0.97% | 2.4만 |
|---|
| 2025.12.29 | ₩46,939 | ₩47,648 | ₩46,779 | ₩46,779 | -0.34% | 7.1만 |
|---|
| 2025.12.26 | ₩47,073 | ₩47,126 | ₩46,337 | ₩47,019 | -0.11% | 4.2만 |
|---|
| 2025.12.24 | ₩47,488 | ₩47,556 | ₩47,260 | ₩47,488 | 0.00% | 8.3천 |
|---|
| 2025.12.23 | ₩47,501 | ₩47,742 | ₩47,354 | ₩47,488 | -0.03% | 8.6만 |
|---|
| 2025.12.22 | ₩46,712 | ₩47,233 | ₩46,685 | ₩47,193 | +1.03% | 5.9만 |
|---|
| 2025.12.19 | ₩47,555 | ₩47,755 | ₩47,528 | ₩47,635 | +0.17% | 2.4만 |
|---|
| 2025.12.18 | ₩47,474 | ₩47,621 | ₩47,160 | ₩47,287 | -0.39% | 2.3만 |
|---|
| 2025.12.17 | ₩47,421 | ₩47,568 | ₩47,113 | ₩47,153 | -0.56% | 2.8만 |
|---|
| 2025.12.16 | ₩47,621 | ₩47,755 | ₩47,381 | ₩47,488 | -0.28% | 15.3만 |
|---|
| 2025.12.15 | ₩47,394 | ₩47,621 | ₩47,394 | ₩47,621 | +0.48% | 3.1만 |
|---|
| 2025.12.12 | ₩46,819 | ₩47,086 | ₩46,819 | ₩46,993 | +0.37% | 1.2만 |
|---|
| 2025.12.11 | ₩46,819 | ₩47,113 | ₩46,819 | ₩46,915 | +0.21% | 9.8만 |
|---|
| 2025.12.10 | ₩46,070 | ₩46,511 | ₩46,030 | ₩46,417 | +0.75% | 9.4만 |
|---|
| 2025.12.09 | ₩46,070 | ₩46,444 | ₩46,070 | ₩46,203 | +0.29% | 7.4만 |
|---|
| 2025.12.08 | ₩46,397 | ₩46,471 | ₩45,896 | ₩45,976 | -0.91% | 3.2만 |
|---|
| 2025.12.05 | ₩45,762 | ₩45,989 | ₩45,066 | ₩45,521 | -0.53% | 8.8천 |
|---|
| 2025.12.04 | ₩45,615 | ₩46,257 | ₩45,615 | ₩46,230 | +1.35% | 3.3만 |
|---|
| 2025.12.03 | ₩45,655 | ₩46,083 | ₩45,655 | ₩45,735 | +0.18% | 1.8만 |
|---|
| 2025.12.02 | ₩46,725 | ₩46,725 | ₩45,615 | ₩45,762 | -2.06% | 4.4만 |
|---|
| 2025.12.01 | ₩45,882 | ₩46,284 | ₩45,789 | ₩46,083 | +0.44% | 4.2만 |
|---|
| 2025.11.28 | ₩45,468 | ₩46,150 | ₩45,468 | ₩45,775 | +0.68% | 1.5만 |
|---|
| 2025.11.26 | ₩45,494 | ₩45,963 | ₩45,494 | ₩45,695 | +0.44% | 29.9만 |
|---|
| 2025.11.25 | ₩45,147 | ₩46,102 | ₩45,147 | ₩45,949 | +1.78% | 4.5만 |
|---|
| 2025.11.24 | ₩45,133 | ₩45,468 | ₩44,759 | ₩45,361 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩44,799 | ₩45,254 | ₩44,799 | ₩45,173 | +0.84% | 8.3천 |
|---|
| 2025.11.20 | ₩45,080 | ₩45,347 | ₩45,066 | ₩45,254 | +0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩45,321 | ₩45,321 | ₩44,893 | ₩45,013 | -0.68% | 1.6만 |
|---|
| 2025.11.18 | ₩45,468 | ₩45,468 | ₩45,200 | ₩45,321 | -0.32% | 1.5만 |
|---|
| 2025.11.17 | ₩44,745 | ₩45,120 | ₩44,625 | ₩44,745 | 0.00% | 3.9만 |
|---|
| 2025.11.14 | ₩45,214 | ₩45,414 | ₩45,013 | ₩45,173 | -0.09% | 1.4만 |
|---|
| 2025.11.13 | ₩45,668 | ₩45,749 | ₩45,080 | ₩45,080 | -1.29% | 2.3만 |
|---|
| 2025.11.12 | ₩45,548 | ₩45,682 | ₩45,214 | ₩45,655 | +0.23% | 1.5만 |
|---|
| 2025.11.11 | ₩44,986 | ₩45,347 | ₩44,986 | ₩45,227 | +0.54% | 4.5만 |
|---|
| 2025.11.10 | ₩44,959 | ₩45,092 | ₩44,748 | ₩45,053 | +0.21% | 2.7만 |
|---|
| 2025.11.07 | ₩44,893 | ₩45,280 | ₩44,786 | ₩45,000 | +0.24% | 7.4만 |
|---|
| 2025.11.06 | ₩44,906 | ₩45,239 | ₩44,894 | ₩45,080 | +0.39% | 5.9만 |
|---|
| 2025.11.05 | ₩45,468 | ₩45,474 | ₩45,227 | ₩45,454 | -0.03% | 3.4만 |
|---|
| 2025.11.04 | ₩45,655 | ₩45,824 | ₩45,547 | ₩45,709 | +0.12% | 8.1천 |
|---|
| 2025.11.03 | ₩45,642 | ₩45,856 | ₩45,508 | ₩45,548 | -0.21% | 3.3만 |
|---|
| 2025.10.31 | ₩45,080 | ₩45,080 | ₩44,759 | ₩44,879 | -0.45% | 2.1만 |
|---|
| 2025.10.30 | ₩45,147 | ₩45,468 | ₩45,093 | ₩45,107 | -0.09% | 2.4만 |
|---|
| 2025.10.29 | ₩44,946 | ₩45,341 | ₩44,866 | ₩45,026 | +0.18% | 1.7만 |
|---|
| 2025.10.28 | ₩45,080 | ₩45,093 | ₩44,812 | ₩44,959 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩44,438 | ₩44,786 | ₩44,117 | ₩44,705 | +0.60% | 2.1만 |
|---|
| 2025.10.24 | ₩44,812 | ₩44,906 | ₩44,612 | ₩44,799 | -0.03% | 8.6천 |
|---|
| 2025.10.23 | ₩44,745 | ₩44,919 | ₩44,705 | ₩44,705 | -0.09% | 2.5만 |
|---|
| 2025.10.22 | ₩44,812 | ₩44,933 | ₩44,600 | ₩44,826 | +0.03% | 1.3만 |
|---|
| 2025.10.21 | ₩45,307 | ₩45,387 | ₩44,959 | ₩45,080 | -0.50% | 1.9만 |
|---|
| 2025.10.20 | ₩45,361 | ₩45,616 | ₩45,200 | ₩45,441 | +0.18% | 7.6천 |
|---|
| 2025.10.17 | ₩45,321 | ₩45,615 | ₩45,267 | ₩45,321 | 0.00% | 4.3만 |
|---|
| 2025.10.16 | ₩44,986 | ₩45,454 | ₩44,879 | ₩45,374 | +0.86% | 1.8만 |
|---|
| 2025.10.15 | ₩44,170 | ₩44,832 | ₩44,170 | ₩44,719 | +1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩44,157 | ₩44,323 | ₩43,929 | ₩44,130 | -0.06% | 7.1만 |
|---|
| 2025.10.13 | ₩44,973 | ₩44,973 | ₩44,184 | ₩44,464 | -1.13% | 7.1만 |
|---|
| 2025.10.10 | ₩45,147 | ₩45,414 | ₩44,812 | ₩44,919 | -0.50% | 2만 |
|---|