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 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
| 2026.10.08 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
| 2026.10.07 | ₩32,960 | ₩33,192 | ₩32,960 | ₩33,192 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,400 | ₩33,459 | ₩33,400 | ₩33,459 | +0.18% | 700 |
| 2026.10.05 | ₩33,534 | ₩33,638 | ₩33,534 | ₩33,638 | +0.31% | 800 |
| 2026.10.02 | ₩33,160 | ₩33,160 | ₩33,000 | ₩33,070 | -0.27% | 2.4천 |
| 2026.10.01 | ₩32,947 | ₩33,035 | ₩32,947 | ₩33,035 | +0.27% | 100 |
| 2026.09.30 | ₩33,098 | ₩33,098 | ₩33,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,098 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,267 | ₩33,000 | ₩33,194 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,534 | ₩33,534 | ₩33,387 | ₩33,387 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩33,921 | ₩33,921 | ₩33,883 | ₩33,883 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,987 | ₩33,110 | ₩32,987 | ₩33,110 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,160 | ₩33,227 | ₩33,160 | ₩33,190 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,898 | ₩33,898 | ₩33,831 | ₩33,831 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,950 | ₩33,950 | ₩33,901 | ₩33,901 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,274 | ₩34,301 | ₩34,238 | ₩34,238 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,227 | ₩34,489 | ₩34,227 | ₩34,489 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩33,881 | ₩34,113 | ₩33,881 | ₩34,113 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,161 | ₩34,347 | ₩34,067 | ₩34,166 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,387 | ₩34,387 | ₩34,347 | ₩34,357 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,801 | ₩34,801 | ₩34,614 | ₩34,622 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,534 | ₩34,534 | ₩34,387 | ₩34,509 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,521 | ₩34,566 | ₩34,521 | ₩34,545 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,361 | ₩34,722 | ₩34,361 | ₩34,722 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,174 | ₩34,241 | ₩34,107 | ₩34,107 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,641 | ₩34,828 | ₩34,586 | ₩34,586 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,361 | ₩34,510 | ₩34,334 | ₩34,510 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,534 | ₩34,566 | ₩34,494 | ₩34,566 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,147 | ₩34,294 | ₩33,974 | ₩33,974 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,134 | ₩35,134 | ₩34,948 | ₩35,121 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,137 | ₩35,234 | ₩34,962 | ₩34,962 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,214 | ₩35,214 | ₩35,054 | ₩35,054 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,148 | ₩35,374 | ₩35,148 | ₩35,222 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,068 | ₩35,240 | ₩35,068 | ₩35,240 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩34,848 | ₩34,894 | ₩34,769 | ₩34,894 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,681 | ₩34,714 | ₩34,654 | ₩34,681 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,188 | ₩35,188 | ₩35,029 | ₩35,029 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,054 | ₩35,374 | ₩35,054 | ₩35,374 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩33,894 | ₩34,374 | ₩33,894 | ₩34,307 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,720 | ₩33,801 | ₩33,680 | ₩33,801 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,227 | ₩33,680 | ₩33,227 | ₩33,680 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,707 | ₩32,947 | ₩32,707 | ₩32,795 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,760 | ₩33,028 | ₩32,760 | ₩33,010 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,227 | ₩33,320 | ₩32,827 | ₩33,272 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩32,907 | ₩32,907 | ₩32,613 | ₩32,613 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,240 | ₩33,240 | ₩33,074 | ₩33,144 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,534 | ₩33,548 | ₩33,534 | ₩33,548 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩33,854 | ₩33,854 | ₩33,694 | ₩33,786 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,427 | ₩33,674 | ₩33,400 | ₩33,400 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,040 | ₩33,454 | ₩33,040 | ₩33,294 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,521 | ₩34,641 | ₩34,187 | ₩34,193 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩34,868 | ₩34,921 | ₩34,734 | ₩34,754 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,381 | ₩34,381 | ₩34,301 | ₩34,301 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,534 | ₩34,534 | ₩34,041 | ₩34,050 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩34,841 | ₩34,988 | ₩34,841 | ₩34,958 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,028 | ₩35,041 | ₩35,021 | ₩35,021 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,321 | ₩34,605 | ₩34,321 | ₩34,605 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,147 | ₩34,147 | ₩33,781 | ₩33,786 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,041 | ₩34,374 | ₩34,041 | ₩34,374 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,787 | ₩33,841 | ₩33,454 | ₩33,620 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,787 | ₩34,383 | ₩33,787 | ₩34,163 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩33,987 | ₩34,601 | ₩33,987 | ₩34,486 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩33,867 | ₩34,081 | ₩33,654 | ₩34,053 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,800 | ₩33,587 | ₩32,800 | ₩33,467 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,080 | ₩33,923 | ₩32,213 | ₩33,459 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,654 | ₩34,027 | ₩33,654 | ₩33,707 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,827 | ₩33,827 | ₩33,579 | ₩33,579 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,094 | ₩35,281 | ₩34,894 | ₩34,894 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,387 | ₩34,588 | ₩34,387 | ₩34,588 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,294 | ₩34,381 | ₩33,814 | ₩33,814 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩33,965 | ₩33,965 | ₩33,720 | ₩33,726 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,668 | ₩34,668 | ₩34,561 | ₩34,561 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,814 | ₩33,814 | ₩33,654 | ₩33,783 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩32,893 | ₩33,730 | ₩32,720 | ₩33,730 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,773 | ₩33,174 | ₩32,520 | ₩32,520 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,747 | ₩33,194 | ₩32,693 | ₩33,194 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,747 | ₩33,747 | ₩33,362 | ₩33,362 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,660 | ₩33,660 | ₩32,647 | ₩32,647 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,521 | ₩34,921 | ₩34,494 | ₩34,780 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,175 | ₩36,175 | ₩35,054 | ₩35,178 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,041 | ₩36,315 | ₩36,001 | ₩36,195 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩34,948 | ₩35,455 | ₩34,948 | ₩35,353 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,361 | ₩34,534 | ₩34,331 | ₩34,331 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,774 | ₩34,534 | ₩33,774 | ₩34,435 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,254 | ₩34,266 | ₩34,054 | ₩34,093 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,805 | ₩34,110 | ₩33,805 | ₩34,110 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,067 | ₩33,067 | ₩32,920 | ₩32,925 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,613 | ₩33,200 | ₩32,507 | ₩33,032 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,693 | ₩33,132 | ₩32,693 | ₩33,132 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,547 | ₩32,992 | ₩32,547 | ₩32,992 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,454 | ₩33,454 | ₩32,667 | ₩32,933 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,360 | ₩33,507 | ₩33,094 | ₩33,203 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,334 | ₩34,547 | ₩34,334 | ₩34,495 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,047 | ₩34,834 | ₩34,047 | ₩34,793 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,734 | ₩33,734 | ₩33,000 | ₩33,374 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,347 | ₩34,427 | ₩34,347 | ₩34,389 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,041 | ₩34,201 | ₩34,001 | ₩34,201 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,174 | ₩34,205 | ₩33,720 | ₩33,720 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,667 | ₩34,467 | ₩33,667 | ₩34,467 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,120 | ₩33,360 | ₩33,120 | ₩33,322 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,840 | ₩33,196 | ₩32,800 | ₩32,840 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩32,880 | ₩32,987 | ₩32,813 | ₩32,825 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,227 | ₩32,813 | ₩32,213 | ₩32,792 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩32,000 | ₩32,046 | ₩31,773 | ₩31,912 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,160 | ₩32,183 | ₩31,960 | ₩32,106 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,333 | ₩32,400 | ₩32,293 | ₩32,307 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,200 | ₩32,653 | ₩32,147 | ₩32,653 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,224 | ₩32,280 | ₩31,706 | ₩31,902 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,800 | ₩32,964 | ₩32,761 | ₩32,800 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,228 | ₩33,228 | ₩32,529 | ₩32,529 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,346 | ₩33,458 | ₩33,107 | ₩33,327 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,480 | ₩33,801 | ₩33,454 | ₩33,494 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩32,907 | ₩33,203 | ₩32,787 | ₩32,867 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,026 | ₩32,305 | ₩32,026 | ₩32,288 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,480 | ₩32,053 | ₩31,480 | ₩32,024 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩30,883 | ₩31,453 | ₩30,839 | ₩31,453 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,453 | ₩31,506 | ₩31,147 | ₩31,259 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,826 | ₩31,213 | ₩30,826 | ₩31,171 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,733 | ₩31,733 | ₩31,320 | ₩31,346 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,505 | ₩29,703 | ₩29,385 | ₩29,703 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,799 | ₩29,826 | ₩29,679 | ₩29,744 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,172 | ₩29,746 | ₩29,172 | ₩29,651 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,358 | ₩30,358 | ₩30,119 | ₩30,127 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,256 | ₩30,204 | ₩29,256 | ₩30,204 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,505 | ₩29,505 | ₩29,065 | ₩29,135 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,545 | ₩29,639 | ₩29,292 | ₩29,411 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩29,879 | ₩29,999 | ₩29,519 | ₩29,519 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,573 | ₩30,933 | ₩30,573 | ₩30,663 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,719 | ₩29,932 | ₩29,665 | ₩29,932 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,239 | ₩30,679 | ₩30,239 | ₩30,452 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,359 | ₩30,359 | ₩29,579 | ₩29,665 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,252 | ₩30,999 | ₩30,252 | ₩30,813 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,653 | ₩31,706 | ₩31,093 | ₩31,093 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩31,973 | ₩32,040 | ₩31,793 | ₩31,893 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,586 | ₩31,906 | ₩31,586 | ₩31,840 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,199 | ₩31,386 | ₩30,639 | ₩30,759 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,013 | ₩31,027 | ₩30,492 | ₩30,492 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,493 | ₩31,634 | ₩31,279 | ₩31,386 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,626 | ₩32,229 | ₩31,492 | ₩31,560 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,426 | ₩31,453 | ₩30,279 | ₩31,453 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,332 | ₩30,893 | ₩30,306 | ₩30,653 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,693 | ₩30,771 | ₩30,414 | ₩30,718 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,106 | ₩31,666 | ₩31,058 | ₩31,446 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,759 | ₩31,333 | ₩30,372 | ₩31,133 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,573 | ₩33,200 | ₩32,573 | ₩33,175 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,600 | ₩33,894 | ₩33,600 | ₩33,827 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,174 | ₩34,206 | ₩33,547 | ₩33,841 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,267 | ₩34,414 | ₩34,201 | ₩34,374 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,227 | ₩34,494 | ₩34,134 | ₩34,401 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,401 | ₩34,427 | ₩33,881 | ₩34,014 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,614 | ₩34,561 | ₩33,614 | ₩34,561 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,107 | ₩34,121 | ₩33,894 | ₩34,054 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,027 | ₩34,329 | ₩33,947 | ₩34,201 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,707 | ₩34,027 | ₩33,547 | ₩33,887 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,640 | ₩33,987 | ₩33,500 | ₩33,845 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,834 | ₩34,834 | ₩33,854 | ₩33,934 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,801 | ₩35,068 | ₩34,547 | ₩34,961 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,441 | ₩34,828 | ₩34,441 | ₩34,577 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,387 | ₩34,681 | ₩34,267 | ₩34,454 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩33,987 | ₩34,574 | ₩33,961 | ₩34,574 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,614 | ₩33,921 | ₩33,427 | ₩33,454 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,681 | ₩34,681 | ₩33,574 | ₩33,720 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,174 | ₩35,174 | ₩34,521 | ₩34,933 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,108 | ₩35,668 | ₩35,108 | ₩35,468 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,615 | ₩36,615 | ₩35,755 | ₩35,961 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,242 | ₩37,242 | ₩36,111 | ₩36,762 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,349 | ₩37,655 | ₩37,095 | ₩37,322 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩36,842 | ₩37,335 | ₩36,708 | ₩37,055 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,135 | ₩36,535 | ₩36,135 | ₩36,374 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,735 | ₩36,121 | ₩35,735 | ₩35,975 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,828 | ₩36,242 | ₩35,681 | ₩35,855 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,194 | ₩35,441 | ₩35,101 | ₩35,308 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,028 | ₩35,281 | ₩34,874 | ₩34,914 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,521 | ₩35,521 | ₩35,121 | ₩35,308 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,775 | ₩37,976 | ₩35,576 | ₩35,637 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩35,881 | ₩35,948 | ₩35,721 | ₩35,895 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩36,001 | ₩36,001 | ₩35,548 | ₩35,641 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,708 | ₩36,242 | ₩35,641 | ₩36,175 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩34,868 | ₩35,041 | ₩34,776 | ₩35,041 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩34,868 | ₩35,032 | ₩34,868 | ₩34,974 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩34,894 | ₩35,014 | ₩34,814 | ₩34,894 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩35,001 | ₩35,269 | ₩35,001 | ₩35,269 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,161 | ₩34,600 | ₩34,094 | ₩34,538 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩33,881 | ₩34,221 | ₩33,881 | ₩34,161 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,107 | ₩33,140 | ₩32,860 | ₩32,880 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,320 | ₩33,334 | ₩33,227 | ₩33,280 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩32,853 | ₩33,144 | ₩32,853 | ₩33,144 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩32,987 | ₩33,062 | ₩32,987 | ₩33,046 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,747 | ₩32,974 | ₩32,747 | ₩32,896 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,507 | ₩32,653 | ₩32,391 | ₩32,648 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩32,853 | ₩32,880 | ₩32,667 | ₩32,737 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,254 | ₩34,374 | ₩34,229 | ₩34,229 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,761 | ₩33,851 | ₩33,663 | ₩33,663 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,747 | ₩33,747 | ₩33,214 | ₩33,220 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,520 | ₩33,534 | ₩33,356 | ₩33,520 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,067 | ₩34,201 | ₩33,684 | ₩33,684 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,547 | ₩34,547 | ₩34,001 | ₩34,029 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,281 | ₩34,654 | ₩34,274 | ₩34,467 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,534 | ₩34,894 | ₩34,441 | ₩34,841 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,441 | ₩34,577 | ₩34,347 | ₩34,577 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,708 | ₩34,708 | ₩34,494 | ₩34,634 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,588 | ₩34,668 | ₩34,521 | ₩34,522 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,081 | ₩34,161 | ₩34,041 | ₩34,095 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩33,987 | ₩34,197 | ₩33,734 | ₩34,197 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,427 | ₩34,494 | ₩34,241 | ₩34,410 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,387 | ₩34,734 | ₩34,374 | ₩34,523 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,254 | ₩34,487 | ₩34,254 | ₩34,329 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,041 | ₩34,185 | ₩33,947 | ₩34,070 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩33,947 | ₩34,154 | ₩33,861 | ₩34,147 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,640 | ₩34,101 | ₩33,640 | ₩34,101 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩32,867 | ₩33,320 | ₩32,680 | ₩33,184 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,561 | ₩34,561 | ₩33,134 | ₩33,226 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,341 | ₩34,361 | ₩34,107 | ₩34,321 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,427 | ₩34,774 | ₩34,347 | ₩34,686 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,108 | ₩35,321 | ₩34,774 | ₩34,868 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,814 | ₩35,508 | ₩34,788 | ₩35,081 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,801 | ₩35,801 | ₩35,094 | ₩35,290 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,242 | ₩36,242 | ₩35,955 | ₩35,989 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,095 | ₩36,095 | ₩35,881 | ₩35,911 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩35,921 | ₩36,422 | ₩35,729 | ₩36,095 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,668 | ₩34,948 | ₩34,374 | ₩34,948 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,828 | ₩35,828 | ₩35,281 | ₩35,345 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,468 | ₩35,895 | ₩35,399 | ₩35,815 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,306 | ₩35,604 | ₩35,274 | ₩35,274 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,188 | ₩36,268 | ₩36,075 | ₩36,152 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,628 | ₩35,721 | ₩35,601 | ₩35,716 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩35,841 | ₩36,001 | ₩35,755 | ₩35,755 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,802 | ₩36,802 | ₩36,375 | ₩36,586 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,121 | ₩36,348 | ₩36,017 | ₩36,262 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,175 | ₩36,255 | ₩36,055 | ₩36,153 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,305 | ₩35,334 | ₩35,252 | ₩35,252 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,788 | ₩34,934 | ₩34,668 | ₩34,866 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,641 | ₩34,841 | ₩34,187 | ₩34,537 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,094 | ₩35,094 | ₩34,788 | ₩34,873 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩34,841 | ₩35,334 | ₩34,841 | ₩35,309 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,398 | ₩34,746 | ₩34,398 | ₩34,666 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩34,861 | ₩34,940 | ₩34,574 | ₩34,654 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,628 | ₩34,754 | ₩34,374 | ₩34,394 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,798 | ₩34,547 | ₩33,798 | ₩34,254 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩34,894 | ₩35,054 | ₩34,854 | ₩34,908 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,775 | ₩35,893 | ₩33,654 | ₩33,882 | -5.29% | 1.8만 |
|---|