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 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
| 2026.10.08 | ₩32,667 | ₩32,667 | ₩32,667 | ₩32,667 | 0.00% | 100 |
| 2026.10.07 | ₩32,982 | ₩33,215 | ₩32,982 | ₩33,215 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,423 | ₩33,482 | ₩33,423 | ₩33,482 | +0.18% | 700 |
| 2026.10.05 | ₩33,556 | ₩33,660 | ₩33,556 | ₩33,660 | +0.31% | 800 |
| 2026.10.02 | ₩33,183 | ₩33,183 | ₩33,022 | ₩33,092 | -0.27% | 2.4천 |
| 2026.10.01 | ₩32,969 | ₩33,057 | ₩32,969 | ₩33,057 | +0.27% | 100 |
| 2026.09.30 | ₩33,120 | ₩33,120 | ₩33,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,120 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩33,022 | ₩33,289 | ₩33,022 | ₩33,216 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,556 | ₩33,556 | ₩33,410 | ₩33,410 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩33,943 | ₩33,943 | ₩33,906 | ₩33,906 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,009 | ₩33,132 | ₩33,009 | ₩33,132 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,183 | ₩33,249 | ₩33,183 | ₩33,212 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,921 | ₩33,921 | ₩33,854 | ₩33,854 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,973 | ₩33,973 | ₩33,923 | ₩33,923 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,297 | ₩34,324 | ₩34,261 | ₩34,261 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,250 | ₩34,512 | ₩34,250 | ₩34,512 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩33,903 | ₩34,136 | ₩33,903 | ₩34,136 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,184 | ₩34,371 | ₩34,090 | ₩34,189 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,411 | ₩34,411 | ₩34,371 | ₩34,380 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,824 | ₩34,824 | ₩34,638 | ₩34,646 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,557 | ₩34,557 | ₩34,411 | ₩34,532 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,544 | ₩34,589 | ₩34,544 | ₩34,568 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,384 | ₩34,746 | ₩34,384 | ₩34,746 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,197 | ₩34,264 | ₩34,130 | ₩34,130 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,664 | ₩34,851 | ₩34,610 | ₩34,610 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,384 | ₩34,533 | ₩34,357 | ₩34,533 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,557 | ₩34,589 | ₩34,517 | ₩34,589 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,170 | ₩34,317 | ₩33,997 | ₩33,997 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,158 | ₩35,158 | ₩34,971 | ₩35,145 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,161 | ₩35,258 | ₩34,986 | ₩34,986 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,238 | ₩35,238 | ₩35,078 | ₩35,078 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,213 | ₩35,213 | ₩35,213 | ₩35,213 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,171 | ₩35,398 | ₩35,171 | ₩35,246 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,091 | ₩35,264 | ₩35,091 | ₩35,264 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩34,871 | ₩34,918 | ₩34,792 | ₩34,918 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,704 | ₩34,738 | ₩34,678 | ₩34,704 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,211 | ₩35,211 | ₩35,053 | ₩35,053 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,078 | ₩35,398 | ₩35,078 | ₩35,398 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩33,917 | ₩34,397 | ₩33,917 | ₩34,331 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,743 | ₩33,823 | ₩33,703 | ₩33,823 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,249 | ₩33,703 | ₩33,249 | ₩33,703 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,729 | ₩32,969 | ₩32,729 | ₩32,817 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,782 | ₩33,050 | ₩32,782 | ₩33,032 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,249 | ₩33,343 | ₩32,849 | ₩33,295 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩32,929 | ₩32,929 | ₩32,635 | ₩32,635 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,263 | ₩33,263 | ₩33,096 | ₩33,167 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,556 | ₩33,571 | ₩33,556 | ₩33,571 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩33,877 | ₩33,877 | ₩33,717 | ₩33,809 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,450 | ₩33,697 | ₩33,423 | ₩33,423 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,063 | ₩33,476 | ₩33,063 | ₩33,316 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,544 | ₩34,664 | ₩34,210 | ₩34,216 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩34,891 | ₩34,945 | ₩34,758 | ₩34,778 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,404 | ₩34,404 | ₩34,324 | ₩34,324 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,557 | ₩34,557 | ₩34,064 | ₩34,073 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩34,864 | ₩35,011 | ₩34,864 | ₩34,982 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,051 | ₩35,065 | ₩35,045 | ₩35,045 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,344 | ₩34,628 | ₩34,344 | ₩34,628 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,170 | ₩34,170 | ₩33,803 | ₩33,809 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,064 | ₩34,397 | ₩34,064 | ₩34,397 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,810 | ₩33,863 | ₩33,476 | ₩33,643 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,810 | ₩34,407 | ₩33,810 | ₩34,186 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩34,010 | ₩34,624 | ₩34,010 | ₩34,509 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩33,890 | ₩34,104 | ₩33,676 | ₩34,076 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,822 | ₩33,610 | ₩32,822 | ₩33,490 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,103 | ₩33,946 | ₩32,235 | ₩33,482 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,676 | ₩34,050 | ₩33,676 | ₩33,730 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,850 | ₩33,850 | ₩33,602 | ₩33,602 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,118 | ₩35,305 | ₩34,918 | ₩34,918 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,411 | ₩34,611 | ₩34,411 | ₩34,611 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,317 | ₩34,404 | ₩33,837 | ₩33,837 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩33,988 | ₩33,988 | ₩33,743 | ₩33,749 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,691 | ₩34,691 | ₩34,584 | ₩34,584 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,837 | ₩33,837 | ₩33,676 | ₩33,806 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩32,916 | ₩33,753 | ₩32,742 | ₩33,753 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,796 | ₩33,196 | ₩32,542 | ₩32,542 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,769 | ₩33,216 | ₩32,715 | ₩33,216 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,770 | ₩33,770 | ₩33,384 | ₩33,384 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,683 | ₩33,683 | ₩32,669 | ₩32,669 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,544 | ₩34,945 | ₩34,517 | ₩34,803 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,199 | ₩36,199 | ₩35,078 | ₩35,202 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,066 | ₩36,339 | ₩36,026 | ₩36,219 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩34,971 | ₩35,478 | ₩34,971 | ₩35,377 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,384 | ₩34,557 | ₩34,355 | ₩34,355 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,797 | ₩34,557 | ₩33,797 | ₩34,459 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,277 | ₩34,289 | ₩34,077 | ₩34,116 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,827 | ₩34,133 | ₩33,827 | ₩34,133 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,089 | ₩33,089 | ₩32,942 | ₩32,948 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,635 | ₩33,223 | ₩32,529 | ₩33,054 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,715 | ₩33,155 | ₩32,715 | ₩33,155 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,569 | ₩33,014 | ₩32,569 | ₩33,014 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,476 | ₩33,476 | ₩32,689 | ₩32,956 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,383 | ₩33,530 | ₩33,116 | ₩33,225 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,357 | ₩34,571 | ₩34,357 | ₩34,519 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,070 | ₩34,858 | ₩34,070 | ₩34,816 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,757 | ₩33,757 | ₩33,022 | ₩33,396 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,371 | ₩34,451 | ₩34,371 | ₩34,412 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,064 | ₩34,224 | ₩34,024 | ₩34,224 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,197 | ₩34,228 | ₩33,743 | ₩33,743 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,690 | ₩34,491 | ₩33,690 | ₩34,491 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,143 | ₩33,383 | ₩33,143 | ₩33,344 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,862 | ₩33,219 | ₩32,822 | ₩32,862 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩32,902 | ₩33,009 | ₩32,836 | ₩32,848 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,248 | ₩32,836 | ₩32,235 | ₩32,814 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩32,021 | ₩32,068 | ₩31,794 | ₩31,933 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,182 | ₩32,204 | ₩31,981 | ₩32,128 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,355 | ₩32,422 | ₩32,315 | ₩32,328 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,222 | ₩32,675 | ₩32,168 | ₩32,675 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,246 | ₩32,302 | ₩31,728 | ₩31,924 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,822 | ₩32,986 | ₩32,784 | ₩32,822 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,251 | ₩33,251 | ₩32,551 | ₩32,551 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,368 | ₩33,480 | ₩33,129 | ₩33,349 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,503 | ₩33,823 | ₩33,476 | ₩33,516 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩32,929 | ₩33,225 | ₩32,809 | ₩32,889 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,048 | ₩32,327 | ₩32,048 | ₩32,310 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,501 | ₩32,075 | ₩31,501 | ₩32,045 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩30,904 | ₩31,474 | ₩30,860 | ₩31,474 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,474 | ₩31,528 | ₩31,168 | ₩31,281 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,847 | ₩31,234 | ₩30,847 | ₩31,192 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,754 | ₩31,754 | ₩31,341 | ₩31,367 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,525 | ₩29,723 | ₩29,405 | ₩29,723 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,819 | ₩29,846 | ₩29,699 | ₩29,764 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,192 | ₩29,766 | ₩29,192 | ₩29,671 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,378 | ₩30,378 | ₩30,139 | ₩30,147 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,276 | ₩30,225 | ₩29,276 | ₩30,225 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,525 | ₩29,525 | ₩29,085 | ₩29,154 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,565 | ₩29,659 | ₩29,312 | ₩29,431 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩29,899 | ₩30,019 | ₩29,539 | ₩29,539 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,593 | ₩30,954 | ₩30,593 | ₩30,684 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,739 | ₩29,952 | ₩29,686 | ₩29,952 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,259 | ₩30,700 | ₩30,259 | ₩30,473 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,380 | ₩30,380 | ₩29,599 | ₩29,686 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,273 | ₩31,020 | ₩30,273 | ₩30,833 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,674 | ₩31,728 | ₩31,114 | ₩31,114 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩31,995 | ₩32,061 | ₩31,814 | ₩31,915 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,608 | ₩31,928 | ₩31,608 | ₩31,861 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,221 | ₩31,407 | ₩30,660 | ₩30,780 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,034 | ₩31,048 | ₩30,513 | ₩30,513 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,514 | ₩31,656 | ₩31,301 | ₩31,407 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,648 | ₩32,251 | ₩31,513 | ₩31,581 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,446 | ₩31,474 | ₩30,300 | ₩31,474 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,353 | ₩30,914 | ₩30,326 | ₩30,673 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,713 | ₩30,792 | ₩30,434 | ₩30,739 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,127 | ₩31,688 | ₩31,079 | ₩31,467 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,780 | ₩31,354 | ₩30,393 | ₩31,154 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,595 | ₩33,223 | ₩32,595 | ₩33,197 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,623 | ₩33,917 | ₩33,623 | ₩33,850 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,197 | ₩34,229 | ₩33,570 | ₩33,863 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,290 | ₩34,437 | ₩34,224 | ₩34,397 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,250 | ₩34,517 | ₩34,157 | ₩34,424 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,424 | ₩34,451 | ₩33,903 | ₩34,037 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,636 | ₩34,584 | ₩33,636 | ₩34,584 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,144 | ₩33,917 | ₩34,077 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,050 | ₩34,352 | ₩33,970 | ₩34,224 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,730 | ₩34,050 | ₩33,570 | ₩33,910 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,663 | ₩34,010 | ₩33,523 | ₩33,867 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,858 | ₩34,858 | ₩33,877 | ₩33,957 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,824 | ₩35,091 | ₩34,571 | ₩34,985 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,464 | ₩34,851 | ₩34,464 | ₩34,600 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,411 | ₩34,704 | ₩34,290 | ₩34,477 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩34,010 | ₩34,597 | ₩33,983 | ₩34,597 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,636 | ₩33,943 | ₩33,450 | ₩33,476 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,704 | ₩34,704 | ₩33,596 | ₩33,743 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,198 | ₩35,198 | ₩34,544 | ₩34,957 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,131 | ₩35,692 | ₩35,131 | ₩35,492 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,640 | ₩36,640 | ₩35,779 | ₩35,986 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,267 | ₩37,267 | ₩36,135 | ₩36,787 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,374 | ₩37,681 | ₩37,120 | ₩37,347 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩36,867 | ₩37,360 | ₩36,733 | ₩37,080 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,159 | ₩36,560 | ₩36,159 | ₩36,398 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,759 | ₩36,146 | ₩35,759 | ₩35,999 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,852 | ₩36,266 | ₩35,705 | ₩35,879 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,218 | ₩35,465 | ₩35,125 | ₩35,332 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,051 | ₩35,305 | ₩34,898 | ₩34,938 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,545 | ₩35,545 | ₩35,145 | ₩35,332 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,799 | ₩38,001 | ₩35,600 | ₩35,661 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩35,906 | ₩35,972 | ₩35,745 | ₩35,919 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩36,026 | ₩36,026 | ₩35,572 | ₩35,665 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,732 | ₩36,266 | ₩35,665 | ₩36,199 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩34,891 | ₩35,065 | ₩34,799 | ₩35,065 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩34,891 | ₩35,055 | ₩34,891 | ₩34,998 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩34,918 | ₩35,038 | ₩34,838 | ₩34,918 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩35,025 | ₩35,293 | ₩35,025 | ₩35,293 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,184 | ₩34,623 | ₩34,117 | ₩34,561 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩33,903 | ₩34,244 | ₩33,903 | ₩34,184 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,129 | ₩33,163 | ₩32,882 | ₩32,902 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,343 | ₩33,356 | ₩33,249 | ₩33,303 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩32,876 | ₩33,167 | ₩32,876 | ₩33,167 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩33,009 | ₩33,084 | ₩33,009 | ₩33,068 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,769 | ₩32,996 | ₩32,769 | ₩32,918 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,529 | ₩32,675 | ₩32,412 | ₩32,670 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩32,876 | ₩32,902 | ₩32,689 | ₩32,760 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,277 | ₩34,397 | ₩34,252 | ₩34,252 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,783 | ₩33,874 | ₩33,686 | ₩33,686 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,770 | ₩33,770 | ₩33,236 | ₩33,243 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,543 | ₩33,556 | ₩33,379 | ₩33,543 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,090 | ₩34,224 | ₩33,707 | ₩33,707 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,571 | ₩34,571 | ₩34,024 | ₩34,052 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,304 | ₩34,678 | ₩34,297 | ₩34,491 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,557 | ₩34,918 | ₩34,464 | ₩34,864 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,464 | ₩34,600 | ₩34,371 | ₩34,600 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,731 | ₩34,731 | ₩34,517 | ₩34,658 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,611 | ₩34,691 | ₩34,544 | ₩34,545 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,104 | ₩34,184 | ₩34,064 | ₩34,118 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩34,010 | ₩34,220 | ₩33,757 | ₩34,220 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,451 | ₩34,517 | ₩34,264 | ₩34,433 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,411 | ₩34,758 | ₩34,397 | ₩34,547 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,277 | ₩34,511 | ₩34,277 | ₩34,352 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,064 | ₩34,208 | ₩33,970 | ₩34,093 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩33,970 | ₩34,177 | ₩33,883 | ₩34,170 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,663 | ₩34,124 | ₩33,663 | ₩34,124 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩32,889 | ₩33,343 | ₩32,702 | ₩33,207 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,584 | ₩34,584 | ₩33,156 | ₩33,248 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,364 | ₩34,384 | ₩34,130 | ₩34,344 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,451 | ₩34,798 | ₩34,371 | ₩34,710 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,131 | ₩35,345 | ₩34,798 | ₩34,891 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,838 | ₩35,532 | ₩34,811 | ₩35,105 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,825 | ₩35,825 | ₩35,118 | ₩35,314 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,266 | ₩36,266 | ₩35,979 | ₩36,014 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,119 | ₩36,119 | ₩35,906 | ₩35,935 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩35,946 | ₩36,446 | ₩35,753 | ₩36,119 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,691 | ₩34,971 | ₩34,397 | ₩34,971 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,852 | ₩35,852 | ₩35,305 | ₩35,369 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,492 | ₩35,919 | ₩35,422 | ₩35,839 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,330 | ₩35,628 | ₩35,298 | ₩35,298 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,213 | ₩36,293 | ₩36,099 | ₩36,177 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,652 | ₩35,745 | ₩35,625 | ₩35,740 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩35,866 | ₩36,026 | ₩35,779 | ₩35,779 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,827 | ₩36,827 | ₩36,399 | ₩36,610 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,146 | ₩36,373 | ₩36,042 | ₩36,286 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,199 | ₩36,279 | ₩36,079 | ₩36,178 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,329 | ₩35,358 | ₩35,276 | ₩35,276 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,811 | ₩34,958 | ₩34,691 | ₩34,890 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,664 | ₩34,864 | ₩34,210 | ₩34,560 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,118 | ₩35,118 | ₩34,811 | ₩34,896 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩34,864 | ₩35,358 | ₩34,864 | ₩35,333 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,421 | ₩34,770 | ₩34,421 | ₩34,690 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩34,884 | ₩34,963 | ₩34,597 | ₩34,678 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,651 | ₩34,778 | ₩34,397 | ₩34,417 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,821 | ₩34,571 | ₩33,821 | ₩34,277 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩34,918 | ₩35,078 | ₩34,878 | ₩34,931 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,799 | ₩35,918 | ₩33,676 | ₩33,905 | -5.29% | 1.8만 |
|---|