시장 데이터를 불러오는 중
전체 종목
KraneShares Public-Private Emerging Markets Internet and Technology ETF 과거 주가
KraneShares Public-Private Emerging Markets Internet and Technology ETF · KEMQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Public-Private Emerging Markets Internet and Technology ETF · KEMQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
| 2026.10.08 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
| 2026.10.07 | ₩33,112 | ₩33,345 | ₩33,112 | ₩33,345 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,554 | ₩33,613 | ₩33,554 | ₩33,613 | +0.18% | 700 |
| 2026.10.05 | ₩33,688 | ₩33,793 | ₩33,688 | ₩33,793 | +0.31% | 800 |
| 2026.10.02 | ₩33,313 | ₩33,313 | ₩33,152 | ₩33,222 | -0.27% | 2.4천 |
| 2026.10.01 | ₩33,098 | ₩33,187 | ₩33,098 | ₩33,187 | +0.27% | 100 |
| 2026.09.30 | ₩33,250 | ₩33,250 | ₩33,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,250 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩33,152 | ₩33,420 | ₩33,152 | ₩33,346 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,688 | ₩33,688 | ₩33,541 | ₩33,541 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩34,077 | ₩34,077 | ₩34,039 | ₩34,039 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,863 | ₩34,863 | ₩34,863 | ₩34,863 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,139 | ₩33,262 | ₩33,139 | ₩33,262 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,313 | ₩33,380 | ₩33,313 | ₩33,342 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,054 | ₩34,054 | ₩33,987 | ₩33,987 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,106 | ₩34,106 | ₩34,057 | ₩34,057 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,432 | ₩34,459 | ₩34,396 | ₩34,396 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,385 | ₩34,648 | ₩34,385 | ₩34,648 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,270 | ₩34,037 | ₩34,270 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,318 | ₩34,506 | ₩34,224 | ₩34,323 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,546 | ₩34,546 | ₩34,506 | ₩34,515 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,961 | ₩34,961 | ₩34,774 | ₩34,782 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,693 | ₩34,693 | ₩34,546 | ₩34,668 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,680 | ₩34,725 | ₩34,680 | ₩34,704 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,519 | ₩34,882 | ₩34,519 | ₩34,882 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,331 | ₩34,398 | ₩34,264 | ₩34,264 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,800 | ₩34,988 | ₩34,745 | ₩34,745 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,519 | ₩34,669 | ₩34,492 | ₩34,669 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,693 | ₩34,725 | ₩34,653 | ₩34,725 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,305 | ₩34,452 | ₩34,130 | ₩34,130 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,296 | ₩35,296 | ₩35,109 | ₩35,283 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,299 | ₩35,397 | ₩35,123 | ₩35,123 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,377 | ₩35,377 | ₩35,216 | ₩35,216 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,310 | ₩35,537 | ₩35,310 | ₩35,385 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,229 | ₩35,402 | ₩35,229 | ₩35,402 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩35,008 | ₩35,055 | ₩34,929 | ₩35,055 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,841 | ₩34,874 | ₩34,814 | ₩34,841 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,350 | ₩35,350 | ₩35,190 | ₩35,190 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,216 | ₩35,537 | ₩35,216 | ₩35,537 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩34,050 | ₩34,532 | ₩34,050 | ₩34,465 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,876 | ₩33,956 | ₩33,836 | ₩33,956 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,380 | ₩33,836 | ₩33,380 | ₩33,836 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,857 | ₩33,098 | ₩32,857 | ₩32,946 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,911 | ₩33,180 | ₩32,911 | ₩33,161 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,380 | ₩33,474 | ₩32,978 | ₩33,425 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩33,058 | ₩33,058 | ₩32,763 | ₩32,763 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,393 | ₩33,393 | ₩33,226 | ₩33,297 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,688 | ₩33,703 | ₩33,688 | ₩33,703 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩34,010 | ₩34,010 | ₩33,849 | ₩33,941 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,829 | ₩33,554 | ₩33,554 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,192 | ₩33,608 | ₩33,192 | ₩33,447 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,680 | ₩34,800 | ₩34,345 | ₩34,350 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩35,028 | ₩35,082 | ₩34,894 | ₩34,914 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,539 | ₩34,539 | ₩34,459 | ₩34,459 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,693 | ₩34,693 | ₩34,197 | ₩34,207 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩35,001 | ₩35,149 | ₩35,001 | ₩35,119 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,189 | ₩35,202 | ₩35,182 | ₩35,182 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,479 | ₩34,764 | ₩34,479 | ₩34,764 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,305 | ₩34,305 | ₩33,936 | ₩33,941 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,197 | ₩34,532 | ₩34,197 | ₩34,532 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,943 | ₩33,996 | ₩33,608 | ₩33,775 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,943 | ₩34,542 | ₩33,943 | ₩34,321 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩34,144 | ₩34,760 | ₩34,144 | ₩34,645 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,238 | ₩33,809 | ₩34,209 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,951 | ₩33,742 | ₩32,951 | ₩33,621 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,232 | ₩34,079 | ₩32,361 | ₩33,613 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,809 | ₩34,184 | ₩33,809 | ₩33,862 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,983 | ₩33,983 | ₩33,734 | ₩33,734 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,256 | ₩35,444 | ₩35,055 | ₩35,055 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,546 | ₩34,747 | ₩34,546 | ₩34,747 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,452 | ₩34,539 | ₩33,970 | ₩33,970 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩34,121 | ₩34,121 | ₩33,876 | ₩33,881 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,827 | ₩34,827 | ₩34,720 | ₩34,720 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,970 | ₩33,970 | ₩33,809 | ₩33,939 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩33,045 | ₩33,885 | ₩32,871 | ₩33,885 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,924 | ₩33,326 | ₩32,670 | ₩32,670 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,897 | ₩33,346 | ₩32,844 | ₩33,346 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,903 | ₩33,903 | ₩33,515 | ₩33,515 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,815 | ₩33,815 | ₩32,797 | ₩32,797 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,680 | ₩35,082 | ₩34,653 | ₩34,940 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,341 | ₩36,341 | ₩35,216 | ₩35,340 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,207 | ₩36,482 | ₩36,167 | ₩36,361 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩35,109 | ₩35,618 | ₩35,109 | ₩35,516 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,519 | ₩34,693 | ₩34,489 | ₩34,489 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,929 | ₩34,693 | ₩33,929 | ₩34,594 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,412 | ₩34,424 | ₩34,211 | ₩34,250 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,960 | ₩34,267 | ₩33,960 | ₩34,267 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,219 | ₩33,219 | ₩33,072 | ₩33,077 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,763 | ₩33,353 | ₩32,656 | ₩33,184 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,844 | ₩33,285 | ₩32,844 | ₩33,285 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,696 | ₩33,144 | ₩32,696 | ₩33,144 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,608 | ₩33,608 | ₩32,817 | ₩33,085 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,514 | ₩33,661 | ₩33,246 | ₩33,356 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,492 | ₩34,707 | ₩34,492 | ₩34,654 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,204 | ₩34,995 | ₩34,204 | ₩34,953 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,889 | ₩33,889 | ₩33,152 | ₩33,527 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,506 | ₩34,586 | ₩34,506 | ₩34,547 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,197 | ₩34,358 | ₩34,157 | ₩34,358 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,331 | ₩34,362 | ₩33,876 | ₩33,876 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,822 | ₩34,626 | ₩33,822 | ₩34,626 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,273 | ₩33,514 | ₩33,273 | ₩33,475 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,991 | ₩33,349 | ₩32,951 | ₩32,991 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩33,031 | ₩33,139 | ₩32,964 | ₩32,977 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,375 | ₩32,964 | ₩32,361 | ₩32,943 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩32,147 | ₩32,194 | ₩31,919 | ₩32,059 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,308 | ₩32,331 | ₩32,107 | ₩32,254 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,482 | ₩32,549 | ₩32,442 | ₩32,455 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,348 | ₩32,804 | ₩32,294 | ₩32,804 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,372 | ₩32,428 | ₩31,852 | ₩32,049 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,951 | ₩33,116 | ₩32,912 | ₩32,951 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,381 | ₩33,381 | ₩32,679 | ₩32,679 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,499 | ₩33,612 | ₩33,259 | ₩33,480 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,956 | ₩33,608 | ₩33,648 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩33,058 | ₩33,356 | ₩32,938 | ₩33,018 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,174 | ₩32,454 | ₩32,174 | ₩32,437 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,624 | ₩32,201 | ₩31,624 | ₩32,171 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩31,025 | ₩31,598 | ₩30,981 | ₩31,598 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,598 | ₩31,651 | ₩31,291 | ₩31,403 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,968 | ₩31,356 | ₩30,968 | ₩31,315 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,879 | ₩31,879 | ₩31,464 | ₩31,490 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,641 | ₩29,840 | ₩29,521 | ₩29,840 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,936 | ₩29,963 | ₩29,815 | ₩29,881 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,306 | ₩29,882 | ₩29,306 | ₩29,787 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,498 | ₩30,498 | ₩30,258 | ₩30,266 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,391 | ₩30,343 | ₩29,391 | ₩30,343 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,641 | ₩29,641 | ₩29,199 | ₩29,269 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,681 | ₩29,775 | ₩29,427 | ₩29,546 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩30,016 | ₩30,137 | ₩29,655 | ₩29,655 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,713 | ₩31,075 | ₩30,713 | ₩30,804 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,856 | ₩30,070 | ₩29,802 | ₩30,070 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,378 | ₩30,820 | ₩30,378 | ₩30,593 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,499 | ₩30,499 | ₩29,715 | ₩29,802 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,392 | ₩31,142 | ₩30,392 | ₩30,954 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,799 | ₩31,852 | ₩31,236 | ₩31,236 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩32,120 | ₩32,187 | ₩31,939 | ₩32,040 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,732 | ₩32,053 | ₩31,732 | ₩31,986 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,343 | ₩31,531 | ₩30,780 | ₩30,901 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,155 | ₩31,170 | ₩30,633 | ₩30,633 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,638 | ₩31,780 | ₩31,423 | ₩31,531 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,772 | ₩32,378 | ₩31,637 | ₩31,705 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,566 | ₩31,598 | ₩30,418 | ₩31,598 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,472 | ₩31,035 | ₩30,445 | ₩30,794 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,834 | ₩30,913 | ₩30,554 | ₩30,859 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,249 | ₩31,812 | ₩31,201 | ₩31,591 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,901 | ₩31,477 | ₩30,512 | ₩31,276 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,723 | ₩33,353 | ₩32,723 | ₩33,328 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,755 | ₩34,050 | ₩33,755 | ₩33,983 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,331 | ₩34,363 | ₩33,702 | ₩33,996 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,425 | ₩34,573 | ₩34,358 | ₩34,532 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,385 | ₩34,653 | ₩34,291 | ₩34,559 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,559 | ₩34,586 | ₩34,037 | ₩34,171 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,769 | ₩34,720 | ₩33,769 | ₩34,720 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,264 | ₩34,278 | ₩34,050 | ₩34,211 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,184 | ₩34,487 | ₩34,104 | ₩34,358 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,862 | ₩34,184 | ₩33,702 | ₩34,043 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,795 | ₩34,144 | ₩33,655 | ₩34,000 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,995 | ₩34,995 | ₩34,010 | ₩34,090 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,961 | ₩35,229 | ₩34,707 | ₩35,122 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,599 | ₩34,988 | ₩34,599 | ₩34,736 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,546 | ₩34,841 | ₩34,425 | ₩34,613 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩34,144 | ₩34,733 | ₩34,117 | ₩34,733 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,769 | ₩34,077 | ₩33,581 | ₩33,608 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,841 | ₩34,841 | ₩33,728 | ₩33,876 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,336 | ₩35,336 | ₩34,680 | ₩35,094 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,269 | ₩35,832 | ₩35,269 | ₩35,631 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,784 | ₩36,784 | ₩35,919 | ₩36,127 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,413 | ₩37,413 | ₩36,277 | ₩36,931 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,521 | ₩37,829 | ₩37,266 | ₩37,494 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩37,011 | ₩37,507 | ₩36,877 | ₩37,226 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,301 | ₩36,703 | ₩36,301 | ₩36,541 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,899 | ₩36,288 | ₩35,899 | ₩36,140 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,993 | ₩36,408 | ₩35,846 | ₩36,020 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,356 | ₩35,604 | ₩35,263 | ₩35,470 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,189 | ₩35,444 | ₩35,035 | ₩35,075 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,685 | ₩35,685 | ₩35,283 | ₩35,470 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,939 | ₩38,150 | ₩35,740 | ₩35,801 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩36,047 | ₩36,114 | ₩35,886 | ₩36,060 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩36,167 | ₩36,167 | ₩35,712 | ₩35,805 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,872 | ₩36,408 | ₩35,805 | ₩36,341 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩35,028 | ₩35,202 | ₩34,936 | ₩35,202 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩35,028 | ₩35,193 | ₩35,028 | ₩35,135 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩35,055 | ₩35,176 | ₩34,975 | ₩35,055 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩35,162 | ₩35,431 | ₩35,162 | ₩35,431 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,318 | ₩34,759 | ₩34,251 | ₩34,697 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩34,037 | ₩34,378 | ₩34,037 | ₩34,318 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,293 | ₩33,011 | ₩33,031 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,474 | ₩33,487 | ₩33,380 | ₩33,434 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩33,005 | ₩33,297 | ₩33,005 | ₩33,297 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩33,139 | ₩33,214 | ₩33,139 | ₩33,198 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,897 | ₩33,125 | ₩32,897 | ₩33,048 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,656 | ₩32,804 | ₩32,540 | ₩32,798 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩33,005 | ₩33,031 | ₩32,817 | ₩32,888 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,412 | ₩34,532 | ₩34,386 | ₩34,386 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,916 | ₩34,007 | ₩33,818 | ₩33,818 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,903 | ₩33,903 | ₩33,366 | ₩33,373 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,675 | ₩33,688 | ₩33,510 | ₩33,675 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,224 | ₩34,358 | ₩33,840 | ₩33,840 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,707 | ₩34,707 | ₩34,157 | ₩34,185 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,439 | ₩34,814 | ₩34,432 | ₩34,626 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,693 | ₩35,055 | ₩34,599 | ₩35,001 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,599 | ₩34,736 | ₩34,506 | ₩34,736 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,867 | ₩34,867 | ₩34,653 | ₩34,794 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,747 | ₩34,827 | ₩34,680 | ₩34,681 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,238 | ₩34,318 | ₩34,197 | ₩34,252 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩34,144 | ₩34,354 | ₩33,889 | ₩34,354 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,586 | ₩34,653 | ₩34,398 | ₩34,568 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,546 | ₩34,894 | ₩34,532 | ₩34,682 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,412 | ₩34,646 | ₩34,412 | ₩34,487 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,197 | ₩34,342 | ₩34,104 | ₩34,227 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩34,104 | ₩34,311 | ₩34,016 | ₩34,305 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,795 | ₩34,258 | ₩33,795 | ₩34,258 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩33,018 | ₩33,474 | ₩32,830 | ₩33,337 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,720 | ₩34,720 | ₩33,286 | ₩33,379 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,499 | ₩34,519 | ₩34,264 | ₩34,479 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,586 | ₩34,934 | ₩34,506 | ₩34,846 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,269 | ₩35,484 | ₩34,934 | ₩35,028 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,975 | ₩35,671 | ₩34,948 | ₩35,243 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,966 | ₩35,966 | ₩35,256 | ₩35,453 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,408 | ₩36,408 | ₩36,120 | ₩36,155 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,261 | ₩36,261 | ₩36,047 | ₩36,076 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩36,087 | ₩36,589 | ₩35,894 | ₩36,261 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,827 | ₩35,109 | ₩34,532 | ₩35,109 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,993 | ₩35,993 | ₩35,444 | ₩35,508 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,631 | ₩36,060 | ₩35,561 | ₩35,980 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,469 | ₩35,768 | ₩35,437 | ₩35,437 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,355 | ₩36,435 | ₩36,241 | ₩36,319 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,792 | ₩35,886 | ₩35,765 | ₩35,880 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩36,006 | ₩36,167 | ₩35,919 | ₩35,919 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,971 | ₩36,971 | ₩36,542 | ₩36,754 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,288 | ₩36,516 | ₩36,183 | ₩36,428 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,341 | ₩36,422 | ₩36,221 | ₩36,320 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,468 | ₩35,497 | ₩35,414 | ₩35,414 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,948 | ₩35,095 | ₩34,827 | ₩35,027 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,800 | ₩35,001 | ₩34,345 | ₩34,696 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,256 | ₩35,256 | ₩34,948 | ₩35,033 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩35,001 | ₩35,497 | ₩35,001 | ₩35,472 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,556 | ₩34,906 | ₩34,556 | ₩34,826 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩35,021 | ₩35,100 | ₩34,733 | ₩34,814 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,787 | ₩34,914 | ₩34,532 | ₩34,552 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,953 | ₩34,707 | ₩33,953 | ₩34,412 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩35,055 | ₩35,216 | ₩35,015 | ₩35,068 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,939 | ₩36,059 | ₩33,809 | ₩34,038 | -5.29% | 1.8만 |
|---|