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 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
| 2026.10.08 | ₩32,674 | ₩32,674 | ₩32,674 | ₩32,674 | 0.00% | 100 |
| 2026.10.07 | ₩32,989 | ₩33,221 | ₩32,989 | ₩33,221 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,430 | ₩33,488 | ₩33,430 | ₩33,488 | +0.18% | 700 |
| 2026.10.05 | ₩33,563 | ₩33,667 | ₩33,563 | ₩33,667 | +0.31% | 800 |
| 2026.10.02 | ₩33,189 | ₩33,189 | ₩33,029 | ₩33,099 | -0.27% | 2.4천 |
| 2026.10.01 | ₩32,976 | ₩33,064 | ₩32,976 | ₩33,064 | +0.27% | 100 |
| 2026.09.30 | ₩33,127 | ₩33,127 | ₩33,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,127 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩33,029 | ₩33,296 | ₩33,029 | ₩33,223 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,563 | ₩33,563 | ₩33,416 | ₩33,416 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩33,950 | ₩33,950 | ₩33,913 | ₩33,913 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,016 | ₩33,139 | ₩33,016 | ₩33,139 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,189 | ₩33,256 | ₩33,189 | ₩33,219 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,928 | ₩33,928 | ₩33,861 | ₩33,861 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,980 | ₩33,980 | ₩33,930 | ₩33,930 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,304 | ₩34,331 | ₩34,268 | ₩34,268 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,257 | ₩34,519 | ₩34,257 | ₩34,519 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩33,910 | ₩34,143 | ₩33,910 | ₩34,143 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,191 | ₩34,378 | ₩34,097 | ₩34,196 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,418 | ₩34,418 | ₩34,378 | ₩34,387 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,831 | ₩34,831 | ₩34,645 | ₩34,653 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,564 | ₩34,564 | ₩34,418 | ₩34,539 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,551 | ₩34,596 | ₩34,551 | ₩34,575 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,391 | ₩34,753 | ₩34,391 | ₩34,753 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,204 | ₩34,271 | ₩34,137 | ₩34,137 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,671 | ₩34,858 | ₩34,617 | ₩34,617 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,391 | ₩34,540 | ₩34,364 | ₩34,540 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,564 | ₩34,596 | ₩34,524 | ₩34,596 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,177 | ₩34,324 | ₩34,004 | ₩34,004 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,165 | ₩35,165 | ₩34,978 | ₩35,152 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,168 | ₩35,265 | ₩34,993 | ₩34,993 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,245 | ₩35,245 | ₩35,085 | ₩35,085 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,179 | ₩35,406 | ₩35,179 | ₩35,253 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,098 | ₩35,271 | ₩35,098 | ₩35,271 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩34,878 | ₩34,925 | ₩34,799 | ₩34,925 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,711 | ₩34,745 | ₩34,685 | ₩34,711 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,219 | ₩35,219 | ₩35,060 | ₩35,060 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,085 | ₩35,406 | ₩35,085 | ₩35,406 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩33,924 | ₩34,404 | ₩33,924 | ₩34,337 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,750 | ₩33,830 | ₩33,710 | ₩33,830 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,256 | ₩33,710 | ₩33,256 | ₩33,710 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,735 | ₩32,976 | ₩32,735 | ₩32,824 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,789 | ₩33,057 | ₩32,789 | ₩33,038 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,256 | ₩33,350 | ₩32,856 | ₩33,301 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩32,936 | ₩32,936 | ₩32,642 | ₩32,642 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,269 | ₩33,269 | ₩33,103 | ₩33,173 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,563 | ₩33,578 | ₩33,563 | ₩33,578 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩33,884 | ₩33,884 | ₩33,723 | ₩33,815 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,456 | ₩33,703 | ₩33,430 | ₩33,430 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,069 | ₩33,483 | ₩33,069 | ₩33,323 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,551 | ₩34,671 | ₩34,217 | ₩34,223 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩34,898 | ₩34,952 | ₩34,765 | ₩34,785 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,411 | ₩34,411 | ₩34,331 | ₩34,331 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,564 | ₩34,564 | ₩34,070 | ₩34,080 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩34,872 | ₩35,018 | ₩34,872 | ₩34,989 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,058 | ₩35,072 | ₩35,052 | ₩35,052 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,351 | ₩34,635 | ₩34,351 | ₩34,635 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,177 | ₩34,177 | ₩33,810 | ₩33,815 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,070 | ₩34,404 | ₩34,070 | ₩34,404 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,817 | ₩33,870 | ₩33,483 | ₩33,650 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,817 | ₩34,414 | ₩33,817 | ₩34,193 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩34,017 | ₩34,631 | ₩34,017 | ₩34,516 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩33,897 | ₩34,111 | ₩33,683 | ₩34,082 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,829 | ₩33,617 | ₩32,829 | ₩33,496 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,109 | ₩33,953 | ₩32,241 | ₩33,488 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,683 | ₩34,057 | ₩33,683 | ₩33,737 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,857 | ₩33,857 | ₩33,609 | ₩33,609 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,125 | ₩35,312 | ₩34,925 | ₩34,925 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,418 | ₩34,618 | ₩34,418 | ₩34,618 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,324 | ₩34,411 | ₩33,844 | ₩33,844 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩33,994 | ₩33,994 | ₩33,750 | ₩33,755 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,698 | ₩34,698 | ₩34,591 | ₩34,591 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,844 | ₩33,844 | ₩33,683 | ₩33,813 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩32,922 | ₩33,759 | ₩32,749 | ₩33,759 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,802 | ₩33,203 | ₩32,549 | ₩32,549 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,775 | ₩33,223 | ₩32,722 | ₩33,223 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,777 | ₩33,777 | ₩33,391 | ₩33,391 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,690 | ₩33,690 | ₩32,675 | ₩32,675 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,551 | ₩34,952 | ₩34,524 | ₩34,810 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,207 | ₩36,207 | ₩35,085 | ₩35,209 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,073 | ₩36,347 | ₩36,033 | ₩36,227 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩34,978 | ₩35,486 | ₩34,978 | ₩35,384 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,391 | ₩34,564 | ₩34,362 | ₩34,362 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,803 | ₩34,564 | ₩33,803 | ₩34,466 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,284 | ₩34,296 | ₩34,084 | ₩34,123 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,834 | ₩34,140 | ₩33,834 | ₩34,140 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,096 | ₩33,096 | ₩32,949 | ₩32,954 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,642 | ₩33,229 | ₩32,535 | ₩33,061 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,722 | ₩33,161 | ₩32,722 | ₩33,161 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,575 | ₩33,021 | ₩32,575 | ₩33,021 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,483 | ₩33,483 | ₩32,695 | ₩32,962 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,390 | ₩33,536 | ₩33,123 | ₩33,232 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,364 | ₩34,578 | ₩34,364 | ₩34,526 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,077 | ₩34,865 | ₩34,077 | ₩34,823 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,763 | ₩33,763 | ₩33,029 | ₩33,403 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,378 | ₩34,458 | ₩34,378 | ₩34,419 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,070 | ₩34,231 | ₩34,030 | ₩34,231 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,204 | ₩34,235 | ₩33,750 | ₩33,750 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,697 | ₩34,498 | ₩33,697 | ₩34,498 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,149 | ₩33,390 | ₩33,149 | ₩33,351 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,869 | ₩33,225 | ₩32,829 | ₩32,869 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩32,909 | ₩33,016 | ₩32,842 | ₩32,854 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,255 | ₩32,842 | ₩32,241 | ₩32,821 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩32,028 | ₩32,075 | ₩31,801 | ₩31,940 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,188 | ₩32,211 | ₩31,988 | ₩32,135 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,362 | ₩32,428 | ₩32,322 | ₩32,335 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,228 | ₩32,682 | ₩32,175 | ₩32,682 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,252 | ₩32,308 | ₩31,734 | ₩31,930 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,829 | ₩32,993 | ₩32,790 | ₩32,829 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,257 | ₩33,257 | ₩32,558 | ₩32,558 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,375 | ₩33,487 | ₩33,136 | ₩33,356 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,510 | ₩33,830 | ₩33,483 | ₩33,523 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩32,936 | ₩33,232 | ₩32,816 | ₩32,896 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,055 | ₩32,334 | ₩32,055 | ₩32,316 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,507 | ₩32,081 | ₩31,507 | ₩32,052 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩30,910 | ₩31,480 | ₩30,866 | ₩31,480 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,480 | ₩31,534 | ₩31,175 | ₩31,287 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,853 | ₩31,240 | ₩30,853 | ₩31,199 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,761 | ₩31,761 | ₩31,347 | ₩31,374 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,531 | ₩29,729 | ₩29,411 | ₩29,729 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,825 | ₩29,852 | ₩29,705 | ₩29,770 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,198 | ₩29,772 | ₩29,198 | ₩29,677 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,384 | ₩30,384 | ₩30,145 | ₩30,153 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,282 | ₩30,231 | ₩29,282 | ₩30,231 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,531 | ₩29,531 | ₩29,091 | ₩29,160 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,571 | ₩29,665 | ₩29,318 | ₩29,437 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩29,905 | ₩30,025 | ₩29,545 | ₩29,545 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,599 | ₩30,960 | ₩30,599 | ₩30,690 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,745 | ₩29,959 | ₩29,692 | ₩29,959 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,266 | ₩30,706 | ₩30,266 | ₩30,479 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,386 | ₩30,386 | ₩29,605 | ₩29,692 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,279 | ₩31,027 | ₩30,279 | ₩30,840 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,681 | ₩31,734 | ₩31,120 | ₩31,120 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩32,001 | ₩32,068 | ₩31,821 | ₩31,921 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,614 | ₩31,934 | ₩31,614 | ₩31,868 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,227 | ₩31,414 | ₩30,666 | ₩30,786 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,040 | ₩31,055 | ₩30,519 | ₩30,519 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,521 | ₩31,662 | ₩31,307 | ₩31,414 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,654 | ₩32,257 | ₩31,519 | ₩31,587 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,452 | ₩31,480 | ₩30,306 | ₩31,480 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,359 | ₩30,920 | ₩30,332 | ₩30,679 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,720 | ₩30,798 | ₩30,440 | ₩30,745 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,133 | ₩31,694 | ₩31,085 | ₩31,474 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,786 | ₩31,360 | ₩30,399 | ₩31,160 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,602 | ₩33,229 | ₩32,602 | ₩33,204 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,630 | ₩33,924 | ₩33,630 | ₩33,857 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,204 | ₩34,236 | ₩33,577 | ₩33,870 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,297 | ₩34,444 | ₩34,231 | ₩34,404 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,257 | ₩34,524 | ₩34,164 | ₩34,431 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,431 | ₩34,458 | ₩33,910 | ₩34,044 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,643 | ₩34,591 | ₩33,643 | ₩34,591 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,137 | ₩34,151 | ₩33,924 | ₩34,084 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,057 | ₩34,359 | ₩33,977 | ₩34,231 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,737 | ₩34,057 | ₩33,577 | ₩33,917 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,670 | ₩34,017 | ₩33,530 | ₩33,874 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,865 | ₩34,865 | ₩33,884 | ₩33,964 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,831 | ₩35,098 | ₩34,578 | ₩34,992 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,471 | ₩34,858 | ₩34,471 | ₩34,607 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,418 | ₩34,711 | ₩34,297 | ₩34,484 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩34,017 | ₩34,604 | ₩33,990 | ₩34,604 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,643 | ₩33,950 | ₩33,456 | ₩33,483 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,711 | ₩34,711 | ₩33,603 | ₩33,750 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,205 | ₩35,205 | ₩34,551 | ₩34,964 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,139 | ₩35,699 | ₩35,139 | ₩35,499 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,647 | ₩36,647 | ₩35,786 | ₩35,993 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,275 | ₩37,275 | ₩36,142 | ₩36,794 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,381 | ₩37,688 | ₩37,128 | ₩37,355 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩36,874 | ₩37,368 | ₩36,741 | ₩37,088 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,167 | ₩36,567 | ₩36,167 | ₩36,405 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,766 | ₩36,153 | ₩35,766 | ₩36,006 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,859 | ₩36,273 | ₩35,713 | ₩35,886 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,225 | ₩35,472 | ₩35,132 | ₩35,339 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,058 | ₩35,312 | ₩34,905 | ₩34,945 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,552 | ₩35,552 | ₩35,152 | ₩35,339 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,806 | ₩38,009 | ₩35,607 | ₩35,669 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩35,913 | ₩35,980 | ₩35,753 | ₩35,926 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩36,033 | ₩36,033 | ₩35,579 | ₩35,673 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,739 | ₩36,273 | ₩35,673 | ₩36,207 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩34,898 | ₩35,072 | ₩34,806 | ₩35,072 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩34,898 | ₩35,062 | ₩34,898 | ₩35,005 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩34,925 | ₩35,045 | ₩34,845 | ₩34,925 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩35,032 | ₩35,300 | ₩35,032 | ₩35,300 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,191 | ₩34,630 | ₩34,124 | ₩34,568 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩33,910 | ₩34,251 | ₩33,910 | ₩34,191 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,136 | ₩33,169 | ₩32,889 | ₩32,909 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,350 | ₩33,363 | ₩33,256 | ₩33,309 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩32,882 | ₩33,173 | ₩32,882 | ₩33,173 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩33,016 | ₩33,091 | ₩33,016 | ₩33,075 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,775 | ₩33,002 | ₩32,775 | ₩32,925 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,535 | ₩32,682 | ₩32,419 | ₩32,677 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩32,882 | ₩32,909 | ₩32,695 | ₩32,766 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,284 | ₩34,404 | ₩34,259 | ₩34,259 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,790 | ₩33,881 | ₩33,693 | ₩33,693 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,777 | ₩33,777 | ₩33,243 | ₩33,249 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,550 | ₩33,563 | ₩33,386 | ₩33,550 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,097 | ₩34,231 | ₩33,714 | ₩33,714 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,578 | ₩34,578 | ₩34,030 | ₩34,058 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,311 | ₩34,685 | ₩34,304 | ₩34,498 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,564 | ₩34,925 | ₩34,471 | ₩34,872 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,471 | ₩34,607 | ₩34,378 | ₩34,607 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,738 | ₩34,738 | ₩34,524 | ₩34,665 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,618 | ₩34,698 | ₩34,551 | ₩34,552 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,111 | ₩34,191 | ₩34,070 | ₩34,125 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩34,017 | ₩34,227 | ₩33,763 | ₩34,227 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,458 | ₩34,524 | ₩34,271 | ₩34,440 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,418 | ₩34,765 | ₩34,404 | ₩34,554 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,284 | ₩34,518 | ₩34,284 | ₩34,359 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,070 | ₩34,215 | ₩33,977 | ₩34,100 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩33,977 | ₩34,184 | ₩33,890 | ₩34,177 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,670 | ₩34,131 | ₩33,670 | ₩34,131 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩32,896 | ₩33,350 | ₩32,709 | ₩33,213 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,591 | ₩34,591 | ₩33,163 | ₩33,255 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,371 | ₩34,391 | ₩34,137 | ₩34,351 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,458 | ₩34,805 | ₩34,378 | ₩34,717 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,139 | ₩35,352 | ₩34,805 | ₩34,898 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,845 | ₩35,539 | ₩34,818 | ₩35,112 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,833 | ₩35,833 | ₩35,125 | ₩35,321 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,273 | ₩36,273 | ₩35,986 | ₩36,021 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,126 | ₩36,126 | ₩35,913 | ₩35,942 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩35,953 | ₩36,454 | ₩35,761 | ₩36,126 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,698 | ₩34,978 | ₩34,404 | ₩34,978 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,859 | ₩35,859 | ₩35,312 | ₩35,376 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,499 | ₩35,926 | ₩35,430 | ₩35,846 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,337 | ₩35,635 | ₩35,305 | ₩35,305 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,220 | ₩36,300 | ₩36,106 | ₩36,184 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,659 | ₩35,753 | ₩35,632 | ₩35,747 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩35,873 | ₩36,033 | ₩35,786 | ₩35,786 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,834 | ₩36,834 | ₩36,407 | ₩36,618 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,153 | ₩36,380 | ₩36,049 | ₩36,293 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,207 | ₩36,287 | ₩36,086 | ₩36,185 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,336 | ₩35,365 | ₩35,283 | ₩35,283 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,818 | ₩34,965 | ₩34,698 | ₩34,897 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,671 | ₩34,872 | ₩34,217 | ₩34,567 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,125 | ₩35,125 | ₩34,818 | ₩34,904 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩34,872 | ₩35,365 | ₩34,872 | ₩35,340 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,428 | ₩34,777 | ₩34,428 | ₩34,697 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩34,892 | ₩34,970 | ₩34,604 | ₩34,685 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,658 | ₩34,785 | ₩34,404 | ₩34,424 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,827 | ₩34,578 | ₩33,827 | ₩34,284 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩34,925 | ₩35,085 | ₩34,885 | ₩34,938 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,806 | ₩35,925 | ₩33,683 | ₩33,912 | -5.29% | 1.8만 |
|---|