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 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 100 |
| 2026.10.08 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
| 2026.10.07 | ₩32,985 | ₩33,217 | ₩32,985 | ₩33,217 | +0.70% | 1.9천 |
| 2026.10.06 | ₩33,425 | ₩33,484 | ₩33,425 | ₩33,484 | +0.18% | 700 |
| 2026.10.05 | ₩33,559 | ₩33,663 | ₩33,559 | ₩33,663 | +0.31% | 800 |
| 2026.10.02 | ₩33,185 | ₩33,185 | ₩33,025 | ₩33,094 | -0.27% | 2.4천 |
| 2026.10.01 | ₩32,972 | ₩33,060 | ₩32,972 | ₩33,060 | +0.27% | 100 |
| 2026.09.30 | ₩33,122 | ₩33,122 | ₩33,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,122 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 300 |
|---|
| 2026.09.28 | ₩33,025 | ₩33,292 | ₩33,025 | ₩33,218 | +0.59% | 1.5천 |
|---|
| 2026.09.25 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,559 | ₩33,559 | ₩33,412 | ₩33,412 | -0.44% | 400 |
|---|
| 2026.09.23 | ₩33,946 | ₩33,946 | ₩33,909 | ₩33,909 | -0.11% | 600 |
|---|
| 2026.09.22 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,012 | ₩33,134 | ₩33,012 | ₩33,134 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩33,185 | ₩33,252 | ₩33,185 | ₩33,214 | +0.09% | 1.4천 |
|---|
| 2026.09.14 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩33,923 | ₩33,923 | ₩33,857 | ₩33,857 | -0.20% | 200 |
|---|
| 2026.09.10 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,975 | ₩33,975 | ₩33,926 | ₩33,926 | -0.15% | 500 |
|---|
| 2026.09.08 | ₩34,300 | ₩34,326 | ₩34,264 | ₩34,264 | -0.11% | 700 |
|---|
| 2026.09.04 | ₩34,253 | ₩34,515 | ₩34,253 | ₩34,515 | +0.76% | 2.3천 |
|---|
| 2026.09.03 | ₩33,906 | ₩34,138 | ₩33,906 | ₩34,138 | +0.69% | 1.4천 |
|---|
| 2026.09.02 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,186 | ₩34,373 | ₩34,093 | ₩34,192 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩34,413 | ₩34,413 | ₩34,373 | ₩34,383 | -0.09% | 600 |
|---|
| 2026.08.28 | ₩34,827 | ₩34,827 | ₩34,640 | ₩34,648 | -0.51% | 300 |
|---|
| 2026.08.27 | ₩34,560 | ₩34,560 | ₩34,413 | ₩34,535 | -0.07% | 3.7천 |
|---|
| 2026.08.26 | ₩34,547 | ₩34,592 | ₩34,547 | ₩34,571 | +0.07% | 1.9천 |
|---|
| 2026.08.25 | ₩34,387 | ₩34,748 | ₩34,387 | ₩34,748 | +1.05% | 200 |
|---|
| 2026.08.24 | ₩34,200 | ₩34,266 | ₩34,133 | ₩34,133 | -0.20% | 1.7천 |
|---|
| 2026.08.21 | ₩34,667 | ₩34,854 | ₩34,612 | ₩34,612 | -0.16% | 3천 |
|---|
| 2026.08.20 | ₩34,387 | ₩34,536 | ₩34,360 | ₩34,536 | +0.43% | 3천 |
|---|
| 2026.08.19 | ₩34,560 | ₩34,592 | ₩34,520 | ₩34,592 | +0.09% | 3천 |
|---|
| 2026.08.18 | ₩34,173 | ₩34,320 | ₩33,999 | ₩33,999 | -0.51% | 1.7천 |
|---|
| 2026.08.17 | ₩35,161 | ₩35,161 | ₩34,974 | ₩35,147 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩35,163 | ₩35,261 | ₩34,989 | ₩34,989 | -0.50% | 4.2천 |
|---|
| 2026.08.13 | ₩35,241 | ₩35,241 | ₩35,081 | ₩35,081 | -0.45% | 1.7만 |
|---|
| 2026.08.12 | ₩35,215 | ₩35,215 | ₩35,215 | ₩35,215 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,174 | ₩35,401 | ₩35,174 | ₩35,249 | +0.21% | 6.2천 |
|---|
| 2026.08.10 | ₩35,094 | ₩35,266 | ₩35,094 | ₩35,266 | +0.49% | 1.1천 |
|---|
| 2026.08.07 | ₩34,874 | ₩34,920 | ₩34,795 | ₩34,920 | +0.13% | 1.4천 |
|---|
| 2026.08.06 | ₩34,707 | ₩34,740 | ₩34,680 | ₩34,707 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩35,214 | ₩35,214 | ₩35,055 | ₩35,055 | -0.45% | 300 |
|---|
| 2026.08.04 | ₩35,081 | ₩35,401 | ₩35,081 | ₩35,401 | +0.91% | 3.2천 |
|---|
| 2026.08.03 | ₩33,919 | ₩34,400 | ₩33,919 | ₩34,333 | +1.22% | 4.9천 |
|---|
| 2026.07.31 | ₩33,746 | ₩33,826 | ₩33,706 | ₩33,826 | +0.24% | 1.9천 |
|---|
| 2026.07.30 | ₩33,252 | ₩33,706 | ₩33,252 | ₩33,706 | +1.36% | 1.9천 |
|---|
| 2026.07.29 | ₩32,731 | ₩32,972 | ₩32,731 | ₩32,819 | +0.27% | 1.3천 |
|---|
| 2026.07.28 | ₩32,785 | ₩33,053 | ₩32,785 | ₩33,034 | +0.76% | 2.5천 |
|---|
| 2026.07.27 | ₩33,252 | ₩33,345 | ₩32,851 | ₩33,297 | +0.14% | 4.9만 |
|---|
| 2026.07.24 | ₩32,931 | ₩32,931 | ₩32,638 | ₩32,638 | -0.89% | 2.6천 |
|---|
| 2026.07.23 | ₩33,265 | ₩33,265 | ₩33,098 | ₩33,169 | -0.29% | 1.1천 |
|---|
| 2026.07.22 | ₩33,559 | ₩33,574 | ₩33,559 | ₩33,574 | +0.04% | 1.1천 |
|---|
| 2026.07.21 | ₩33,879 | ₩33,879 | ₩33,719 | ₩33,811 | -0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩33,452 | ₩33,699 | ₩33,425 | ₩33,425 | -0.08% | 3.3천 |
|---|
| 2026.07.17 | ₩33,065 | ₩33,479 | ₩33,065 | ₩33,319 | +0.77% | 4.1천 |
|---|
| 2026.07.16 | ₩34,547 | ₩34,667 | ₩34,213 | ₩34,218 | -0.95% | 5.4천 |
|---|
| 2026.07.15 | ₩34,894 | ₩34,947 | ₩34,760 | ₩34,780 | -0.33% | 1.7천 |
|---|
| 2026.07.14 | ₩34,407 | ₩34,407 | ₩34,326 | ₩34,326 | -0.23% | 800 |
|---|
| 2026.07.13 | ₩34,560 | ₩34,560 | ₩34,066 | ₩34,075 | -1.40% | 8.8천 |
|---|
| 2026.07.10 | ₩34,867 | ₩35,014 | ₩34,867 | ₩34,985 | +0.34% | 2.7천 |
|---|
| 2026.07.09 | ₩35,054 | ₩35,067 | ₩35,047 | ₩35,047 | -0.02% | 1천 |
|---|
| 2026.07.08 | ₩34,346 | ₩34,631 | ₩34,346 | ₩34,631 | +0.83% | 2.8천 |
|---|
| 2026.07.07 | ₩34,173 | ₩34,173 | ₩33,806 | ₩33,811 | -1.06% | 1.6만 |
|---|
| 2026.07.06 | ₩34,066 | ₩34,400 | ₩34,066 | ₩34,400 | +0.98% | 1.4만 |
|---|
| 2026.07.02 | ₩33,813 | ₩33,866 | ₩33,479 | ₩33,646 | -0.49% | 4.4천 |
|---|
| 2026.07.01 | ₩33,813 | ₩34,409 | ₩33,813 | ₩34,189 | +1.11% | 5.5만 |
|---|
| 2026.06.30 | ₩34,013 | ₩34,627 | ₩34,013 | ₩34,512 | +1.47% | 6.1천 |
|---|
| 2026.06.29 | ₩33,893 | ₩34,106 | ₩33,679 | ₩34,078 | +0.55% | 2.5만 |
|---|
| 2026.06.26 | ₩32,825 | ₩33,612 | ₩32,825 | ₩33,492 | +2.03% | 7.4천 |
|---|
| 2026.06.25 | ₩33,105 | ₩33,949 | ₩32,237 | ₩33,484 | +1.15% | 31.8만 |
|---|
| 2026.06.24 | ₩33,679 | ₩34,053 | ₩33,679 | ₩33,732 | +0.16% | 8.3천 |
|---|
| 2026.06.23 | ₩33,853 | ₩33,853 | ₩33,604 | ₩33,604 | -0.73% | 700 |
|---|
| 2026.06.22 | ₩35,121 | ₩35,308 | ₩34,920 | ₩34,920 | -0.57% | 5.6천 |
|---|
| 2026.06.18 | ₩34,413 | ₩34,613 | ₩34,413 | ₩34,613 | +0.58% | 3.9천 |
|---|
| 2026.06.17 | ₩34,320 | ₩34,407 | ₩33,839 | ₩33,839 | -1.40% | 2.1천 |
|---|
| 2026.06.16 | ₩33,990 | ₩33,990 | ₩33,746 | ₩33,751 | -0.70% | 700 |
|---|
| 2026.06.15 | ₩34,694 | ₩34,694 | ₩34,587 | ₩34,587 | -0.31% | 1.3천 |
|---|
| 2026.06.12 | ₩33,839 | ₩33,839 | ₩33,679 | ₩33,809 | -0.09% | 1.8천 |
|---|
| 2026.06.11 | ₩32,918 | ₩33,755 | ₩32,745 | ₩33,755 | +2.54% | 4.3천 |
|---|
| 2026.06.10 | ₩32,798 | ₩33,198 | ₩32,544 | ₩32,544 | -0.77% | 2천 |
|---|
| 2026.06.09 | ₩32,771 | ₩33,218 | ₩32,718 | ₩33,218 | +1.36% | 3.5천 |
|---|
| 2026.06.08 | ₩33,772 | ₩33,772 | ₩33,387 | ₩33,387 | -1.14% | 900 |
|---|
| 2026.06.05 | ₩33,686 | ₩33,686 | ₩32,671 | ₩32,671 | -3.01% | 3.8천 |
|---|
| 2026.06.04 | ₩34,547 | ₩34,947 | ₩34,520 | ₩34,806 | +0.75% | 2.1천 |
|---|
| 2026.06.03 | ₩36,202 | ₩36,202 | ₩35,081 | ₩35,205 | -2.75% | 4천 |
|---|
| 2026.06.02 | ₩36,068 | ₩36,342 | ₩36,028 | ₩36,222 | +0.43% | 6.1천 |
|---|
| 2026.06.01 | ₩34,974 | ₩35,481 | ₩34,974 | ₩35,380 | +1.16% | 2.1천 |
|---|
| 2026.05.29 | ₩34,387 | ₩34,560 | ₩34,357 | ₩34,357 | -0.09% | 6.3천 |
|---|
| 2026.05.28 | ₩33,799 | ₩34,560 | ₩33,799 | ₩34,461 | +1.96% | 8.8천 |
|---|
| 2026.05.27 | ₩34,280 | ₩34,292 | ₩34,079 | ₩34,118 | -0.47% | 2.8천 |
|---|
| 2026.05.26 | ₩33,830 | ₩34,136 | ₩33,830 | ₩34,136 | +0.90% | 6.2천 |
|---|
| 2026.05.22 | ₩33,092 | ₩33,092 | ₩32,945 | ₩32,950 | -0.43% | 6.7천 |
|---|
| 2026.05.21 | ₩32,638 | ₩33,225 | ₩32,531 | ₩33,057 | +1.28% | 2.1천 |
|---|
| 2026.05.20 | ₩32,718 | ₩33,157 | ₩32,718 | ₩33,157 | +1.34% | 2천 |
|---|
| 2026.05.19 | ₩32,571 | ₩33,017 | ₩32,571 | ₩33,017 | +1.37% | 2.3천 |
|---|
| 2026.05.18 | ₩33,479 | ₩33,479 | ₩32,691 | ₩32,958 | -1.56% | 1.9만 |
|---|
| 2026.05.15 | ₩33,385 | ₩33,532 | ₩33,118 | ₩33,228 | -0.47% | 3.5만 |
|---|
| 2026.05.14 | ₩34,360 | ₩34,573 | ₩34,360 | ₩34,521 | +0.47% | 8.4천 |
|---|
| 2026.05.13 | ₩34,073 | ₩34,860 | ₩34,073 | ₩34,819 | +2.19% | 6.4천 |
|---|
| 2026.05.12 | ₩33,759 | ₩33,759 | ₩33,025 | ₩33,399 | -1.07% | 2.7만 |
|---|
| 2026.05.11 | ₩34,373 | ₩34,453 | ₩34,373 | ₩34,415 | +0.12% | 1.5천 |
|---|
| 2026.05.08 | ₩34,066 | ₩34,226 | ₩34,026 | ₩34,226 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩34,200 | ₩34,230 | ₩33,746 | ₩33,746 | -1.33% | 2.7천 |
|---|
| 2026.05.06 | ₩33,692 | ₩34,493 | ₩33,692 | ₩34,493 | +2.38% | 2.3만 |
|---|
| 2026.05.05 | ₩33,145 | ₩33,385 | ₩33,145 | ₩33,347 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩32,865 | ₩33,221 | ₩32,825 | ₩32,865 | 0.00% | 3.1천 |
|---|
| 2026.05.01 | ₩32,905 | ₩33,012 | ₩32,838 | ₩32,850 | -0.17% | 1.2만 |
|---|
| 2026.04.30 | ₩32,251 | ₩32,838 | ₩32,237 | ₩32,817 | +1.75% | 6.5천 |
|---|
| 2026.04.29 | ₩32,024 | ₩32,070 | ₩31,797 | ₩31,936 | -0.28% | 2.7천 |
|---|
| 2026.04.28 | ₩32,184 | ₩32,207 | ₩31,984 | ₩32,131 | -0.17% | 5.7천 |
|---|
| 2026.04.27 | ₩32,357 | ₩32,424 | ₩32,317 | ₩32,331 | -0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩32,224 | ₩32,678 | ₩32,171 | ₩32,678 | +1.41% | 4.3만 |
|---|
| 2026.04.23 | ₩32,248 | ₩32,304 | ₩31,730 | ₩31,926 | -1.00% | 6.1천 |
|---|
| 2026.04.22 | ₩32,825 | ₩32,989 | ₩32,786 | ₩32,825 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩33,253 | ₩33,253 | ₩32,554 | ₩32,554 | -2.10% | 6천 |
|---|
| 2026.04.20 | ₩33,371 | ₩33,483 | ₩33,132 | ₩33,352 | -0.06% | 1.4만 |
|---|
| 2026.04.17 | ₩33,505 | ₩33,826 | ₩33,479 | ₩33,519 | +0.04% | 6.4천 |
|---|
| 2026.04.16 | ₩32,931 | ₩33,228 | ₩32,811 | ₩32,891 | -0.12% | 1.6천 |
|---|
| 2026.04.15 | ₩32,050 | ₩32,329 | ₩32,050 | ₩32,312 | +0.82% | 1.2만 |
|---|
| 2026.04.14 | ₩31,503 | ₩32,077 | ₩31,503 | ₩32,048 | +1.73% | 8천 |
|---|
| 2026.04.13 | ₩30,906 | ₩31,476 | ₩30,862 | ₩31,476 | +1.84% | 1.9만 |
|---|
| 2026.04.10 | ₩31,476 | ₩31,530 | ₩31,171 | ₩31,283 | -0.61% | 5.6천 |
|---|
| 2026.04.09 | ₩30,849 | ₩31,236 | ₩30,849 | ₩31,195 | +1.12% | 8.3천 |
|---|
| 2026.04.08 | ₩31,757 | ₩31,757 | ₩31,343 | ₩31,370 | -1.22% | 3.1만 |
|---|
| 2026.04.07 | ₩29,528 | ₩29,725 | ₩29,407 | ₩29,725 | +0.67% | 3.4천 |
|---|
| 2026.04.06 | ₩29,821 | ₩29,848 | ₩29,701 | ₩29,766 | -0.18% | 1.8천 |
|---|
| 2026.04.02 | ₩29,194 | ₩29,768 | ₩29,194 | ₩29,673 | +1.64% | 1.4만 |
|---|
| 2026.04.01 | ₩30,381 | ₩30,381 | ₩30,142 | ₩30,150 | -0.76% | 45.4만 |
|---|
| 2026.03.31 | ₩29,278 | ₩30,227 | ₩29,278 | ₩30,227 | +3.24% | 5.1천 |
|---|
| 2026.03.30 | ₩29,528 | ₩29,528 | ₩29,087 | ₩29,156 | -1.26% | 7.2천 |
|---|
| 2026.03.27 | ₩29,568 | ₩29,661 | ₩29,314 | ₩29,433 | -0.46% | 3.7천 |
|---|
| 2026.03.26 | ₩29,901 | ₩30,021 | ₩29,541 | ₩29,541 | -1.21% | 2.9천 |
|---|
| 2026.03.25 | ₩30,595 | ₩30,956 | ₩30,595 | ₩30,686 | +0.30% | 7.2천 |
|---|
| 2026.03.24 | ₩29,741 | ₩29,955 | ₩29,688 | ₩29,955 | +0.72% | 2.8만 |
|---|
| 2026.03.23 | ₩30,262 | ₩30,702 | ₩30,262 | ₩30,475 | +0.71% | 2.2천 |
|---|
| 2026.03.20 | ₩30,382 | ₩30,382 | ₩29,601 | ₩29,688 | -2.28% | 8.9천 |
|---|
| 2026.03.19 | ₩30,275 | ₩31,023 | ₩30,275 | ₩30,836 | +1.85% | 5.2천 |
|---|
| 2026.03.18 | ₩31,677 | ₩31,730 | ₩31,116 | ₩31,116 | -1.77% | 2.6천 |
|---|
| 2026.03.17 | ₩31,997 | ₩32,064 | ₩31,817 | ₩31,917 | -0.25% | 6.8천 |
|---|
| 2026.03.16 | ₩31,610 | ₩31,930 | ₩31,610 | ₩31,864 | +0.80% | 6천 |
|---|
| 2026.03.13 | ₩31,223 | ₩31,410 | ₩30,662 | ₩30,782 | -1.41% | 4.1천 |
|---|
| 2026.03.12 | ₩31,036 | ₩31,051 | ₩30,515 | ₩30,515 | -1.68% | 6.6천 |
|---|
| 2026.03.11 | ₩31,517 | ₩31,658 | ₩31,303 | ₩31,410 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩31,650 | ₩32,253 | ₩31,515 | ₩31,583 | -0.21% | 6.2천 |
|---|
| 2026.03.09 | ₩30,449 | ₩31,476 | ₩30,302 | ₩31,476 | +3.38% | 1.3만 |
|---|
| 2026.03.06 | ₩30,355 | ₩30,916 | ₩30,328 | ₩30,676 | +1.06% | 1.8만 |
|---|
| 2026.03.05 | ₩30,716 | ₩30,794 | ₩30,437 | ₩30,741 | +0.08% | 3.6천 |
|---|
| 2026.03.04 | ₩31,129 | ₩31,690 | ₩31,081 | ₩31,470 | +1.09% | 1.8만 |
|---|
| 2026.03.03 | ₩30,782 | ₩31,356 | ₩30,395 | ₩31,156 | +1.21% | 3만 |
|---|
| 2026.03.02 | ₩32,598 | ₩33,225 | ₩32,598 | ₩33,200 | +1.85% | 1만 |
|---|
| 2026.02.27 | ₩33,626 | ₩33,919 | ₩33,626 | ₩33,853 | +0.67% | 2만 |
|---|
| 2026.02.26 | ₩34,200 | ₩34,232 | ₩33,572 | ₩33,866 | -0.98% | 2.9만 |
|---|
| 2026.02.25 | ₩34,293 | ₩34,440 | ₩34,226 | ₩34,400 | +0.31% | 1만 |
|---|
| 2026.02.24 | ₩34,253 | ₩34,520 | ₩34,160 | ₩34,427 | +0.51% | 1만 |
|---|
| 2026.02.23 | ₩34,427 | ₩34,453 | ₩33,906 | ₩34,039 | -1.12% | 6천 |
|---|
| 2026.02.20 | ₩33,639 | ₩34,587 | ₩33,639 | ₩34,587 | +2.82% | 11.4만 |
|---|
| 2026.02.19 | ₩34,133 | ₩34,146 | ₩33,919 | ₩34,079 | -0.16% | 4.8천 |
|---|
| 2026.02.18 | ₩34,053 | ₩34,354 | ₩33,973 | ₩34,226 | +0.51% | 6.3천 |
|---|
| 2026.02.17 | ₩33,732 | ₩34,053 | ₩33,572 | ₩33,913 | +0.53% | 1.1만 |
|---|
| 2026.02.13 | ₩33,666 | ₩34,013 | ₩33,526 | ₩33,870 | +0.61% | 2.3만 |
|---|
| 2026.02.12 | ₩34,860 | ₩34,860 | ₩33,879 | ₩33,959 | -2.58% | 1.6만 |
|---|
| 2026.02.11 | ₩34,827 | ₩35,094 | ₩34,573 | ₩34,987 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩34,467 | ₩34,854 | ₩34,467 | ₩34,603 | +0.40% | 5.8천 |
|---|
| 2026.02.09 | ₩34,413 | ₩34,707 | ₩34,293 | ₩34,480 | +0.19% | 8.9만 |
|---|
| 2026.02.06 | ₩34,013 | ₩34,600 | ₩33,986 | ₩34,600 | +1.73% | 1만 |
|---|
| 2026.02.05 | ₩33,639 | ₩33,946 | ₩33,452 | ₩33,479 | -0.48% | 2.4만 |
|---|
| 2026.02.04 | ₩34,707 | ₩34,707 | ₩33,599 | ₩33,746 | -2.77% | 3.8만 |
|---|
| 2026.02.03 | ₩35,201 | ₩35,201 | ₩34,547 | ₩34,959 | -0.69% | 3.1만 |
|---|
| 2026.02.02 | ₩35,134 | ₩35,695 | ₩35,134 | ₩35,494 | +1.03% | 2.2만 |
|---|
| 2026.01.30 | ₩36,642 | ₩36,642 | ₩35,781 | ₩35,988 | -1.79% | 1.2만 |
|---|
| 2026.01.29 | ₩37,270 | ₩37,270 | ₩36,138 | ₩36,789 | -1.29% | 1.3만 |
|---|
| 2026.01.28 | ₩37,377 | ₩37,684 | ₩37,123 | ₩37,350 | -0.07% | 4.1만 |
|---|
| 2026.01.27 | ₩36,869 | ₩37,363 | ₩36,736 | ₩37,083 | +0.58% | 41.9만 |
|---|
| 2026.01.26 | ₩36,162 | ₩36,562 | ₩36,162 | ₩36,401 | +0.66% | 3.9만 |
|---|
| 2026.01.23 | ₩35,761 | ₩36,149 | ₩35,761 | ₩36,002 | +0.67% | 5.3만 |
|---|
| 2026.01.22 | ₩35,855 | ₩36,269 | ₩35,708 | ₩35,882 | +0.07% | 5.8만 |
|---|
| 2026.01.21 | ₩35,221 | ₩35,468 | ₩35,127 | ₩35,334 | +0.32% | 5.2천 |
|---|
| 2026.01.20 | ₩35,054 | ₩35,308 | ₩34,900 | ₩34,940 | -0.32% | 3.2만 |
|---|
| 2026.01.16 | ₩35,548 | ₩35,548 | ₩35,147 | ₩35,334 | -0.60% | 1.7만 |
|---|
| 2026.01.15 | ₩35,801 | ₩38,004 | ₩35,603 | ₩35,664 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩35,908 | ₩35,975 | ₩35,748 | ₩35,922 | +0.04% | 9.2천 |
|---|
| 2026.01.13 | ₩36,028 | ₩36,028 | ₩35,575 | ₩35,668 | -1.00% | 8.9만 |
|---|
| 2026.01.12 | ₩35,735 | ₩36,269 | ₩35,668 | ₩36,202 | +1.31% | 3.9만 |
|---|
| 2026.01.09 | ₩34,894 | ₩35,067 | ₩34,802 | ₩35,067 | +0.50% | 7.9천 |
|---|
| 2026.01.08 | ₩34,894 | ₩35,058 | ₩34,894 | ₩35,001 | +0.31% | 8.1천 |
|---|
| 2026.01.07 | ₩34,920 | ₩35,041 | ₩34,840 | ₩34,920 | 0.00% | 8.6천 |
|---|
| 2026.01.06 | ₩35,027 | ₩35,296 | ₩35,027 | ₩35,296 | +0.77% | 8.2만 |
|---|
| 2026.01.05 | ₩34,186 | ₩34,625 | ₩34,120 | ₩34,564 | +1.11% | 6.1천 |
|---|
| 2026.01.02 | ₩33,906 | ₩34,246 | ₩33,906 | ₩34,186 | +0.83% | 4.1천 |
|---|
| 2025.12.31 | ₩33,132 | ₩33,165 | ₩32,885 | ₩32,905 | -0.68% | 3.9천 |
|---|
| 2025.12.30 | ₩33,345 | ₩33,359 | ₩33,252 | ₩33,305 | -0.12% | 5.5천 |
|---|
| 2025.12.29 | ₩32,878 | ₩33,169 | ₩32,878 | ₩33,169 | +0.89% | 7.5천 |
|---|
| 2025.12.26 | ₩33,012 | ₩33,086 | ₩33,012 | ₩33,070 | +0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩32,771 | ₩32,998 | ₩32,771 | ₩32,921 | +0.46% | 1.2만 |
|---|
| 2025.12.23 | ₩32,531 | ₩32,678 | ₩32,415 | ₩32,673 | +0.43% | 1.9만 |
|---|
| 2025.12.22 | ₩32,878 | ₩32,905 | ₩32,691 | ₩32,762 | -0.35% | 1만 |
|---|
| 2025.12.19 | ₩34,280 | ₩34,400 | ₩34,254 | ₩34,254 | -0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩33,786 | ₩33,877 | ₩33,688 | ₩33,688 | -0.29% | 3.6천 |
|---|
| 2025.12.17 | ₩33,772 | ₩33,772 | ₩33,239 | ₩33,245 | -1.56% | 4천 |
|---|
| 2025.12.16 | ₩33,546 | ₩33,559 | ₩33,381 | ₩33,546 | 0.00% | 6.3천 |
|---|
| 2025.12.15 | ₩34,093 | ₩34,226 | ₩33,710 | ₩33,710 | -1.12% | 4.6천 |
|---|
| 2025.12.12 | ₩34,573 | ₩34,573 | ₩34,026 | ₩34,054 | -1.50% | 3.6천 |
|---|
| 2025.12.11 | ₩34,306 | ₩34,680 | ₩34,300 | ₩34,493 | +0.54% | 4.4천 |
|---|
| 2025.12.10 | ₩34,560 | ₩34,920 | ₩34,467 | ₩34,867 | +0.89% | 6.7만 |
|---|
| 2025.12.09 | ₩34,467 | ₩34,603 | ₩34,373 | ₩34,603 | +0.40% | 4.1천 |
|---|
| 2025.12.08 | ₩34,734 | ₩34,734 | ₩34,520 | ₩34,660 | -0.21% | 3.1천 |
|---|
| 2025.12.05 | ₩34,613 | ₩34,694 | ₩34,547 | ₩34,548 | -0.19% | 5.8만 |
|---|
| 2025.12.04 | ₩34,106 | ₩34,186 | ₩34,066 | ₩34,121 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩34,013 | ₩34,222 | ₩33,759 | ₩34,222 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩34,453 | ₩34,520 | ₩34,266 | ₩34,436 | -0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩34,413 | ₩34,760 | ₩34,400 | ₩34,549 | +0.40% | 6.9천 |
|---|
| 2025.11.28 | ₩34,280 | ₩34,513 | ₩34,280 | ₩34,354 | +0.22% | 1.7만 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,210 | ₩33,973 | ₩34,096 | +0.09% | 2만 |
|---|
| 2025.11.25 | ₩33,973 | ₩34,180 | ₩33,886 | ₩34,173 | +0.59% | 2.4천 |
|---|
| 2025.11.24 | ₩33,666 | ₩34,126 | ₩33,666 | ₩34,126 | +1.37% | 3천 |
|---|
| 2025.11.21 | ₩32,891 | ₩33,345 | ₩32,705 | ₩33,209 | +0.97% | 5.6천 |
|---|
| 2025.11.20 | ₩34,587 | ₩34,587 | ₩33,158 | ₩33,251 | -3.86% | 2.2만 |
|---|
| 2025.11.19 | ₩34,366 | ₩34,387 | ₩34,133 | ₩34,346 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩34,453 | ₩34,800 | ₩34,373 | ₩34,712 | +0.75% | 6.9천 |
|---|
| 2025.11.17 | ₩35,134 | ₩35,348 | ₩34,800 | ₩34,894 | -0.68% | 8천 |
|---|
| 2025.11.14 | ₩34,840 | ₩35,535 | ₩34,814 | ₩35,107 | +0.77% | 3.6천 |
|---|
| 2025.11.13 | ₩35,828 | ₩35,828 | ₩35,121 | ₩35,317 | -1.43% | 3.4만 |
|---|
| 2025.11.12 | ₩36,269 | ₩36,269 | ₩35,982 | ₩36,016 | -0.70% | 5.3천 |
|---|
| 2025.11.11 | ₩36,122 | ₩36,122 | ₩35,908 | ₩35,938 | -0.51% | 3천 |
|---|
| 2025.11.10 | ₩35,948 | ₩36,449 | ₩35,756 | ₩36,122 | +0.48% | 3.1만 |
|---|
| 2025.11.07 | ₩34,694 | ₩34,974 | ₩34,400 | ₩34,974 | +0.81% | 1만 |
|---|
| 2025.11.06 | ₩35,855 | ₩35,855 | ₩35,308 | ₩35,372 | -1.35% | 6.1천 |
|---|
| 2025.11.05 | ₩35,494 | ₩35,922 | ₩35,425 | ₩35,842 | +0.98% | 6.8천 |
|---|
| 2025.11.04 | ₩35,333 | ₩35,631 | ₩35,301 | ₩35,301 | -0.09% | 1.2만 |
|---|
| 2025.11.03 | ₩36,215 | ₩36,295 | ₩36,102 | ₩36,179 | -0.10% | 8.5천 |
|---|
| 2025.10.31 | ₩35,655 | ₩35,748 | ₩35,628 | ₩35,743 | +0.25% | 5.5천 |
|---|
| 2025.10.30 | ₩35,868 | ₩36,028 | ₩35,781 | ₩35,781 | -0.24% | 4.4만 |
|---|
| 2025.10.29 | ₩36,829 | ₩36,829 | ₩36,402 | ₩36,613 | -0.59% | 3.3만 |
|---|
| 2025.10.28 | ₩36,149 | ₩36,375 | ₩36,044 | ₩36,289 | +0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩36,202 | ₩36,282 | ₩36,082 | ₩36,181 | -0.06% | 2.2만 |
|---|
| 2025.10.24 | ₩35,332 | ₩35,361 | ₩35,278 | ₩35,278 | -0.15% | 2.8천 |
|---|
| 2025.10.23 | ₩34,814 | ₩34,961 | ₩34,694 | ₩34,892 | +0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩34,667 | ₩34,867 | ₩34,213 | ₩34,563 | -0.30% | 1.2만 |
|---|
| 2025.10.21 | ₩35,121 | ₩35,121 | ₩34,814 | ₩34,899 | -0.63% | 2.7만 |
|---|
| 2025.10.20 | ₩34,867 | ₩35,361 | ₩34,867 | ₩35,336 | +1.34% | 4.8천 |
|---|
| 2025.10.17 | ₩34,424 | ₩34,772 | ₩34,424 | ₩34,692 | +0.78% | 2.2천 |
|---|
| 2025.10.16 | ₩34,887 | ₩34,966 | ₩34,600 | ₩34,680 | -0.59% | 3.3천 |
|---|
| 2025.10.15 | ₩34,653 | ₩34,780 | ₩34,400 | ₩34,420 | -0.67% | 1.7만 |
|---|
| 2025.10.14 | ₩33,823 | ₩34,573 | ₩33,823 | ₩34,280 | +1.35% | 3.1만 |
|---|
| 2025.10.13 | ₩34,920 | ₩35,081 | ₩34,880 | ₩34,934 | +0.04% | 4천 |
|---|
| 2025.10.10 | ₩35,801 | ₩35,920 | ₩33,679 | ₩33,907 | -5.29% | 1.8만 |
|---|