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 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
| 2026.10.08 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
| 2026.10.07 | ₩32,948 | ₩33,180 | ₩32,948 | ₩33,180 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,388 | ₩33,447 | ₩33,388 | ₩33,447 | +0.18% | 700 |
| 2026.10.05 | ₩33,521 | ₩33,625 | ₩33,521 | ₩33,625 | +0.31% | 800 |
| 2026.10.02 | ₩33,148 | ₩33,148 | ₩32,988 | ₩33,057 | -0.27% | 2.4천 |
| 2026.10.01 | ₩32,934 | ₩33,022 | ₩32,934 | ₩33,022 | +0.27% | 100 |
| 2026.09.30 | ₩33,085 | ₩33,085 | ₩33,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,085 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,158 | ₩33,158 | ₩33,158 | ₩33,158 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩32,988 | ₩33,254 | ₩32,988 | ₩33,181 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,521 | ₩33,521 | ₩33,375 | ₩33,375 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩33,908 | ₩33,908 | ₩33,871 | ₩33,871 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,974 | ₩33,097 | ₩32,974 | ₩33,097 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,148 | ₩33,214 | ₩33,148 | ₩33,177 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,885 | ₩33,885 | ₩33,819 | ₩33,819 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,937 | ₩33,937 | ₩33,888 | ₩33,888 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,261 | ₩34,288 | ₩34,225 | ₩34,225 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,215 | ₩34,476 | ₩34,215 | ₩34,476 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩33,868 | ₩34,100 | ₩33,868 | ₩34,100 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,148 | ₩34,335 | ₩34,055 | ₩34,153 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,375 | ₩34,375 | ₩34,335 | ₩34,344 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,788 | ₩34,788 | ₩34,601 | ₩34,609 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,521 | ₩34,521 | ₩34,375 | ₩34,496 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,508 | ₩34,553 | ₩34,508 | ₩34,532 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,348 | ₩34,709 | ₩34,348 | ₩34,709 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,161 | ₩34,228 | ₩34,095 | ₩34,095 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,628 | ₩34,815 | ₩34,573 | ₩34,573 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,348 | ₩34,497 | ₩34,321 | ₩34,497 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,521 | ₩34,553 | ₩34,481 | ₩34,553 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,135 | ₩34,281 | ₩33,961 | ₩33,961 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,121 | ₩35,121 | ₩34,935 | ₩35,108 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,124 | ₩35,221 | ₩34,949 | ₩34,949 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,201 | ₩35,201 | ₩35,041 | ₩35,041 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,135 | ₩35,361 | ₩35,135 | ₩35,209 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,055 | ₩35,227 | ₩35,055 | ₩35,227 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩34,835 | ₩34,881 | ₩34,756 | ₩34,881 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,668 | ₩34,701 | ₩34,641 | ₩34,668 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,175 | ₩35,175 | ₩35,016 | ₩35,016 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,041 | ₩35,361 | ₩35,041 | ₩35,361 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩33,881 | ₩34,361 | ₩33,881 | ₩34,295 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,708 | ₩33,788 | ₩33,668 | ₩33,788 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,214 | ₩33,668 | ₩33,214 | ₩33,668 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,694 | ₩32,934 | ₩32,694 | ₩32,782 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,748 | ₩33,016 | ₩32,748 | ₩32,997 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,214 | ₩33,308 | ₩32,814 | ₩33,260 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩32,894 | ₩32,894 | ₩32,601 | ₩32,601 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,228 | ₩33,228 | ₩33,061 | ₩33,132 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,521 | ₩33,536 | ₩33,521 | ₩33,536 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩33,841 | ₩33,841 | ₩33,681 | ₩33,773 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,415 | ₩33,661 | ₩33,388 | ₩33,388 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,028 | ₩33,441 | ₩33,028 | ₩33,281 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,508 | ₩34,628 | ₩34,175 | ₩34,180 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩34,855 | ₩34,908 | ₩34,721 | ₩34,741 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,368 | ₩34,368 | ₩34,288 | ₩34,288 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,521 | ₩34,521 | ₩34,028 | ₩34,037 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩34,828 | ₩34,975 | ₩34,828 | ₩34,945 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,015 | ₩35,028 | ₩35,008 | ₩35,008 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,308 | ₩34,592 | ₩34,308 | ₩34,592 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,135 | ₩34,135 | ₩33,768 | ₩33,773 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,028 | ₩34,361 | ₩34,028 | ₩34,361 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,775 | ₩33,828 | ₩33,441 | ₩33,608 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,775 | ₩34,371 | ₩33,775 | ₩34,151 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩33,975 | ₩34,588 | ₩33,975 | ₩34,473 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩33,855 | ₩34,068 | ₩33,641 | ₩34,040 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,788 | ₩33,575 | ₩32,788 | ₩33,455 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,068 | ₩33,911 | ₩32,201 | ₩33,447 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,641 | ₩34,015 | ₩33,641 | ₩33,695 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,815 | ₩33,815 | ₩33,567 | ₩33,567 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,081 | ₩35,268 | ₩34,881 | ₩34,881 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,375 | ₩34,575 | ₩34,375 | ₩34,575 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,281 | ₩34,368 | ₩33,801 | ₩33,801 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩33,952 | ₩33,952 | ₩33,708 | ₩33,713 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,655 | ₩34,655 | ₩34,548 | ₩34,548 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,801 | ₩33,801 | ₩33,641 | ₩33,771 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩32,881 | ₩33,717 | ₩32,708 | ₩33,717 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,761 | ₩33,161 | ₩32,508 | ₩32,508 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,734 | ₩33,181 | ₩32,681 | ₩33,181 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,735 | ₩33,735 | ₩33,349 | ₩33,349 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,648 | ₩33,648 | ₩32,634 | ₩32,634 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,508 | ₩34,908 | ₩34,481 | ₩34,767 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,161 | ₩36,161 | ₩35,041 | ₩35,165 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,028 | ₩36,301 | ₩35,988 | ₩36,181 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩34,935 | ₩35,441 | ₩34,935 | ₩35,340 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,348 | ₩34,521 | ₩34,319 | ₩34,319 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,761 | ₩34,521 | ₩33,761 | ₩34,423 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,241 | ₩34,253 | ₩34,041 | ₩34,080 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,792 | ₩34,097 | ₩33,792 | ₩34,097 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,054 | ₩33,054 | ₩32,908 | ₩32,913 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,601 | ₩33,188 | ₩32,494 | ₩33,020 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,681 | ₩33,120 | ₩32,681 | ₩33,120 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,534 | ₩32,980 | ₩32,534 | ₩32,980 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,441 | ₩33,441 | ₩32,654 | ₩32,921 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,348 | ₩33,495 | ₩33,081 | ₩33,190 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,321 | ₩34,535 | ₩34,321 | ₩34,483 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,035 | ₩34,821 | ₩34,035 | ₩34,780 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,721 | ₩33,721 | ₩32,988 | ₩33,361 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,335 | ₩34,415 | ₩34,335 | ₩34,376 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,028 | ₩34,188 | ₩33,988 | ₩34,188 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,161 | ₩34,192 | ₩33,708 | ₩33,708 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,655 | ₩34,455 | ₩33,655 | ₩34,455 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,108 | ₩33,348 | ₩33,108 | ₩33,309 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,828 | ₩33,184 | ₩32,788 | ₩32,828 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩32,868 | ₩32,974 | ₩32,801 | ₩32,813 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,214 | ₩32,801 | ₩32,201 | ₩32,780 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩31,988 | ₩32,034 | ₩31,761 | ₩31,900 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,148 | ₩32,170 | ₩31,948 | ₩32,094 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,321 | ₩32,388 | ₩32,281 | ₩32,294 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,188 | ₩32,641 | ₩32,134 | ₩32,641 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,212 | ₩32,268 | ₩31,694 | ₩31,890 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,788 | ₩32,952 | ₩32,749 | ₩32,788 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,216 | ₩33,216 | ₩32,517 | ₩32,517 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,333 | ₩33,445 | ₩33,094 | ₩33,315 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,468 | ₩33,788 | ₩33,441 | ₩33,481 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩32,894 | ₩33,190 | ₩32,774 | ₩32,854 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,014 | ₩32,293 | ₩32,014 | ₩32,276 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,468 | ₩32,041 | ₩31,468 | ₩32,012 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩30,872 | ₩31,441 | ₩30,828 | ₩31,441 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,441 | ₩31,494 | ₩31,136 | ₩31,248 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,814 | ₩31,201 | ₩30,814 | ₩31,160 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,721 | ₩31,721 | ₩31,308 | ₩31,334 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,494 | ₩29,692 | ₩29,374 | ₩29,692 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,788 | ₩29,814 | ₩29,668 | ₩29,733 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,161 | ₩29,734 | ₩29,161 | ₩29,640 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,346 | ₩30,346 | ₩30,108 | ₩30,116 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,245 | ₩30,193 | ₩29,245 | ₩30,193 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,494 | ₩29,494 | ₩29,054 | ₩29,124 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,534 | ₩29,628 | ₩29,281 | ₩29,400 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩29,868 | ₩29,988 | ₩29,508 | ₩29,508 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,561 | ₩30,921 | ₩30,561 | ₩30,652 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,708 | ₩29,921 | ₩29,654 | ₩29,921 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,228 | ₩30,668 | ₩30,228 | ₩30,441 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,348 | ₩30,348 | ₩29,568 | ₩29,654 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,241 | ₩30,988 | ₩30,241 | ₩30,801 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,641 | ₩31,694 | ₩31,081 | ₩31,081 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩31,961 | ₩32,028 | ₩31,781 | ₩31,881 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,574 | ₩31,894 | ₩31,574 | ₩31,828 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,188 | ₩31,374 | ₩30,628 | ₩30,748 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,001 | ₩31,016 | ₩30,481 | ₩30,481 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,481 | ₩31,622 | ₩31,268 | ₩31,374 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,614 | ₩32,217 | ₩31,480 | ₩31,548 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,414 | ₩31,441 | ₩30,268 | ₩31,441 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,321 | ₩30,881 | ₩30,294 | ₩30,641 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,681 | ₩30,760 | ₩30,402 | ₩30,706 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,094 | ₩31,654 | ₩31,046 | ₩31,434 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,748 | ₩31,321 | ₩30,361 | ₩31,121 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,561 | ₩33,188 | ₩32,561 | ₩33,162 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,588 | ₩33,881 | ₩33,588 | ₩33,815 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,161 | ₩34,193 | ₩33,535 | ₩33,828 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,255 | ₩34,401 | ₩34,188 | ₩34,361 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,215 | ₩34,481 | ₩34,121 | ₩34,388 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,388 | ₩34,415 | ₩33,868 | ₩34,001 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,601 | ₩34,548 | ₩33,601 | ₩34,548 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,095 | ₩34,108 | ₩33,881 | ₩34,041 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,015 | ₩34,316 | ₩33,935 | ₩34,188 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,695 | ₩34,015 | ₩33,535 | ₩33,875 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,628 | ₩33,975 | ₩33,488 | ₩33,832 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,821 | ₩34,821 | ₩33,841 | ₩33,921 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,788 | ₩35,055 | ₩34,535 | ₩34,948 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,428 | ₩34,815 | ₩34,428 | ₩34,564 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,375 | ₩34,668 | ₩34,255 | ₩34,441 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩33,975 | ₩34,561 | ₩33,948 | ₩34,561 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,601 | ₩33,908 | ₩33,415 | ₩33,441 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,668 | ₩34,668 | ₩33,561 | ₩33,708 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,161 | ₩35,161 | ₩34,508 | ₩34,920 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,095 | ₩35,655 | ₩35,095 | ₩35,455 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,601 | ₩36,601 | ₩35,741 | ₩35,948 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,228 | ₩37,228 | ₩36,097 | ₩36,748 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,335 | ₩37,641 | ₩37,081 | ₩37,308 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩36,828 | ₩37,321 | ₩36,695 | ₩37,041 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,121 | ₩36,521 | ₩36,121 | ₩36,360 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,721 | ₩36,108 | ₩35,721 | ₩35,961 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,815 | ₩36,228 | ₩35,668 | ₩35,841 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,181 | ₩35,428 | ₩35,088 | ₩35,295 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,015 | ₩35,268 | ₩34,861 | ₩34,901 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,508 | ₩35,508 | ₩35,108 | ₩35,295 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,761 | ₩37,961 | ₩35,563 | ₩35,624 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩35,868 | ₩35,935 | ₩35,708 | ₩35,881 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩35,988 | ₩35,988 | ₩35,535 | ₩35,628 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,695 | ₩36,228 | ₩35,628 | ₩36,161 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩34,855 | ₩35,028 | ₩34,763 | ₩35,028 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩34,855 | ₩35,019 | ₩34,855 | ₩34,961 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩34,881 | ₩35,001 | ₩34,801 | ₩34,881 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩34,988 | ₩35,256 | ₩34,988 | ₩35,256 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,148 | ₩34,587 | ₩34,081 | ₩34,525 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩33,868 | ₩34,208 | ₩33,868 | ₩34,148 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,094 | ₩33,128 | ₩32,848 | ₩32,868 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,308 | ₩33,321 | ₩33,214 | ₩33,268 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩32,841 | ₩33,132 | ₩32,841 | ₩33,132 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩32,974 | ₩33,049 | ₩32,974 | ₩33,033 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,734 | ₩32,961 | ₩32,734 | ₩32,884 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,494 | ₩32,641 | ₩32,378 | ₩32,636 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩32,841 | ₩32,868 | ₩32,654 | ₩32,725 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,241 | ₩34,361 | ₩34,216 | ₩34,216 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,748 | ₩33,839 | ₩33,651 | ₩33,651 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,735 | ₩33,735 | ₩33,201 | ₩33,208 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,508 | ₩33,521 | ₩33,344 | ₩33,508 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,055 | ₩34,188 | ₩33,672 | ₩33,672 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,535 | ₩34,535 | ₩33,988 | ₩34,016 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,268 | ₩34,641 | ₩34,261 | ₩34,455 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,521 | ₩34,881 | ₩34,428 | ₩34,828 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,428 | ₩34,564 | ₩34,335 | ₩34,564 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,695 | ₩34,695 | ₩34,481 | ₩34,621 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,575 | ₩34,655 | ₩34,508 | ₩34,509 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,068 | ₩34,148 | ₩34,028 | ₩34,083 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩33,975 | ₩34,184 | ₩33,721 | ₩34,184 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,415 | ₩34,481 | ₩34,228 | ₩34,397 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,375 | ₩34,721 | ₩34,361 | ₩34,511 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,241 | ₩34,475 | ₩34,241 | ₩34,316 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,028 | ₩34,172 | ₩33,935 | ₩34,057 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩33,935 | ₩34,141 | ₩33,848 | ₩34,135 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,628 | ₩34,088 | ₩33,628 | ₩34,088 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩32,854 | ₩33,308 | ₩32,668 | ₩33,172 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,548 | ₩34,548 | ₩33,121 | ₩33,213 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,328 | ₩34,348 | ₩34,095 | ₩34,308 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,415 | ₩34,761 | ₩34,335 | ₩34,673 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,095 | ₩35,308 | ₩34,761 | ₩34,855 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,801 | ₩35,495 | ₩34,775 | ₩35,068 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,788 | ₩35,788 | ₩35,081 | ₩35,277 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,228 | ₩36,228 | ₩35,941 | ₩35,976 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,081 | ₩36,081 | ₩35,868 | ₩35,897 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩35,908 | ₩36,408 | ₩35,716 | ₩36,081 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,655 | ₩34,935 | ₩34,361 | ₩34,935 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,815 | ₩35,815 | ₩35,268 | ₩35,332 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,455 | ₩35,881 | ₩35,385 | ₩35,801 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,293 | ₩35,591 | ₩35,261 | ₩35,261 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,175 | ₩36,255 | ₩36,061 | ₩36,139 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,615 | ₩35,708 | ₩35,588 | ₩35,703 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩35,828 | ₩35,988 | ₩35,741 | ₩35,741 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,788 | ₩36,788 | ₩36,361 | ₩36,572 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,108 | ₩36,335 | ₩36,004 | ₩36,248 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,161 | ₩36,241 | ₩36,041 | ₩36,140 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,292 | ₩35,321 | ₩35,239 | ₩35,239 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,775 | ₩34,921 | ₩34,655 | ₩34,853 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,628 | ₩34,828 | ₩34,175 | ₩34,524 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,081 | ₩35,081 | ₩34,775 | ₩34,860 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩34,828 | ₩35,321 | ₩34,828 | ₩35,296 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,385 | ₩34,733 | ₩34,385 | ₩34,653 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩34,848 | ₩34,927 | ₩34,561 | ₩34,641 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,615 | ₩34,741 | ₩34,361 | ₩34,381 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,785 | ₩34,535 | ₩33,785 | ₩34,241 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩34,881 | ₩35,041 | ₩34,841 | ₩34,895 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,761 | ₩35,880 | ₩33,641 | ₩33,869 | -5.29% | 1.8만 |
|---|