시장 데이터를 불러오는 중
전체 종목
KraneShares MSCI Emerging Markets ex China Index ETF 과거 주가
KraneShares MSCI Emerging Markets ex China Index ETF · KEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares MSCI Emerging Markets ex China Index ETF · KEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,788 | ₩68,788 | ₩68,453 | ₩68,641 | -0.21% | 6천 |
| 2026.10.08 | ₩68,614 | ₩68,870 | ₩67,876 | ₩68,071 | -0.79% | 1.7만 |
| 2026.10.07 | ₩69,861 | ₩69,982 | ₩69,653 | ₩69,680 | -0.26% | 1.5만 |
| 2026.10.06 | ₩71,383 | ₩71,383 | ₩70,612 | ₩70,651 | -1.03% | 2.2만 |
| 2026.10.05 | ₩70,974 | ₩71,277 | ₩70,813 | ₩71,121 | +0.21% | 1.1만 |
| 2026.10.02 | ₩69,847 | ₩70,116 | ₩69,687 | ₩70,116 | +0.38% | 2.5천 |
| 2026.10.01 | ₩68,567 | ₩68,709 | ₩68,567 | ₩68,709 | +0.21% | 1천 |
| 2026.09.30 | ₩68,828 | ₩68,962 | ₩68,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,670 |
| -0.23% |
| 5.5천 |
| 2026.09.29 | ₩69,445 | ₩69,445 | ₩68,922 | ₩69,354 | -0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩69,110 | ₩69,472 | ₩68,615 | ₩69,166 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩69,687 | ₩69,948 | ₩69,666 | ₩69,869 | +0.26% | 9.4천 |
|---|
| 2026.09.24 | ₩69,177 | ₩69,177 | ₩68,748 | ₩68,952 | -0.33% | 4.5천 |
|---|
| 2026.09.23 | ₩69,680 | ₩69,807 | ₩69,280 | ₩69,334 | -0.50% | 7.5천 |
|---|
| 2026.09.22 | ₩70,370 | ₩70,934 | ₩70,370 | ₩70,934 | +0.80% | 5.5천 |
|---|
| 2026.09.21 | ₩70,129 | ₩70,873 | ₩70,129 | ₩70,779 | +0.93% | 5.5천 |
|---|
| 2026.09.18 | ₩68,587 | ₩68,798 | ₩68,399 | ₩68,798 | +0.31% | 3.2천 |
|---|
| 2026.09.17 | ₩68,936 | ₩69,253 | ₩68,936 | ₩69,162 | +0.33% | 1.7천 |
|---|
| 2026.09.16 | ₩68,145 | ₩68,185 | ₩67,689 | ₩67,689 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩67,930 | ₩67,930 | ₩67,447 | ₩67,522 | -0.60% | 5.1천 |
|---|
| 2026.09.14 | ₩67,984 | ₩68,305 | ₩67,671 | ₩67,949 | -0.05% | 3.1천 |
|---|
| 2026.09.11 | ₩69,948 | ₩70,114 | ₩69,948 | ₩70,053 | +0.15% | 2.3천 |
|---|
| 2026.09.10 | ₩69,526 | ₩69,552 | ₩69,016 | ₩69,141 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩70,746 | ₩71,108 | ₩70,625 | ₩70,736 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩70,893 | ₩71,095 | ₩70,778 | ₩70,778 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩69,392 | ₩70,464 | ₩69,392 | ₩70,346 | +1.38% | 1.6만 |
|---|
| 2026.09.03 | ₩68,917 | ₩69,276 | ₩68,917 | ₩69,276 | +0.52% | 4.3천 |
|---|
| 2026.09.02 | ₩68,238 | ₩68,722 | ₩68,238 | ₩68,722 | +0.71% | 1.5천 |
|---|
| 2026.09.01 | ₩68,440 | ₩68,883 | ₩68,131 | ₩68,206 | -0.34% | 3.4천 |
|---|
| 2026.08.31 | ₩68,835 | ₩68,835 | ₩68,136 | ₩68,368 | -0.68% | 7.4천 |
|---|
| 2026.08.28 | ₩69,056 | ₩69,056 | ₩68,131 | ₩68,241 | -1.18% | 9.5천 |
|---|
| 2026.08.27 | ₩68,641 | ₩68,647 | ₩68,386 | ₩68,647 | +0.01% | 3.5천 |
|---|
| 2026.08.26 | ₩68,319 | ₩68,319 | ₩68,146 | ₩68,194 | -0.18% | 3.6천 |
|---|
| 2026.08.25 | ₩67,957 | ₩68,127 | ₩67,796 | ₩68,127 | +0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩67,327 | ₩67,327 | ₩66,629 | ₩66,808 | -0.77% | 8.2천 |
|---|
| 2026.08.21 | ₩67,742 | ₩67,742 | ₩67,568 | ₩67,569 | -0.26% | 1.6천 |
|---|
| 2026.08.20 | ₩66,603 | ₩67,139 | ₩66,603 | ₩66,986 | +0.58% | 3.3천 |
|---|
| 2026.08.19 | ₩66,898 | ₩66,898 | ₩66,700 | ₩66,778 | -0.18% | 1.9천 |
|---|
| 2026.08.18 | ₩66,656 | ₩66,656 | ₩65,878 | ₩65,931 | -1.09% | 4.3천 |
|---|
| 2026.08.17 | ₩68,198 | ₩68,922 | ₩68,198 | ₩68,265 | +0.10% | 9.8천 |
|---|
| 2026.08.14 | ₩67,917 | ₩68,104 | ₩67,608 | ₩67,726 | -0.28% | 7.1천 |
|---|
| 2026.08.13 | ₩67,300 | ₩68,037 | ₩67,300 | ₩67,742 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩67,394 | ₩67,394 | ₩66,978 | ₩67,246 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩66,535 | ₩66,535 | ₩65,854 | ₩66,098 | -0.66% | 2.4만 |
|---|
| 2026.08.10 | ₩65,744 | ₩65,892 | ₩65,610 | ₩65,758 | +0.02% | 6.6천 |
|---|
| 2026.08.07 | ₩66,884 | ₩66,884 | ₩65,959 | ₩66,344 | -0.81% | 9.3천 |
|---|
| 2026.08.06 | ₩65,436 | ₩66,136 | ₩64,697 | ₩65,709 | +0.42% | 9천 |
|---|
| 2026.08.05 | ₩66,616 | ₩66,790 | ₩66,415 | ₩66,485 | -0.20% | 3.1천 |
|---|
| 2026.08.04 | ₩65,852 | ₩66,830 | ₩65,852 | ₩66,774 | +1.40% | 6.7천 |
|---|
| 2026.08.03 | ₩63,988 | ₩64,893 | ₩63,988 | ₩64,747 | +1.19% | 2만 |
|---|
| 2026.07.31 | ₩65,302 | ₩65,637 | ₩63,772 | ₩64,233 | -1.64% | 1.1만 |
|---|
| 2026.07.30 | ₩62,553 | ₩64,088 | ₩62,553 | ₩64,064 | +2.42% | 1.8만 |
|---|
| 2026.07.29 | ₩62,017 | ₩62,486 | ₩60,354 | ₩61,282 | -1.18% | 7.3천 |
|---|
| 2026.07.28 | ₩62,607 | ₩63,223 | ₩62,137 | ₩62,965 | +0.57% | 1만 |
|---|
| 2026.07.27 | ₩65,208 | ₩65,208 | ₩63,612 | ₩64,244 | -1.48% | 1.4만 |
|---|
| 2026.07.24 | ₩65,128 | ₩65,128 | ₩64,149 | ₩64,157 | -1.49% | 1만 |
|---|
| 2026.07.23 | ₩65,751 | ₩65,758 | ₩65,121 | ₩65,546 | -0.31% | 4.8천 |
|---|
| 2026.07.22 | ₩65,664 | ₩66,455 | ₩65,664 | ₩66,152 | +0.74% | 4.4천 |
|---|
| 2026.07.21 | ₩65,852 | ₩66,415 | ₩65,516 | ₩66,365 | +0.78% | 1만 |
|---|
| 2026.07.20 | ₩64,645 | ₩64,886 | ₩64,202 | ₩64,210 | -0.67% | 1만 |
|---|
| 2026.07.17 | ₩63,358 | ₩64,873 | ₩62,848 | ₩64,461 | +1.74% | 1.8만 |
|---|
| 2026.07.16 | ₩65,396 | ₩65,532 | ₩64,605 | ₩64,952 | -0.68% | 8.2천 |
|---|
| 2026.07.15 | ₩66,884 | ₩66,884 | ₩65,557 | ₩66,348 | -0.80% | 7.6천 |
|---|
| 2026.07.14 | ₩66,509 | ₩66,978 | ₩66,468 | ₩66,865 | +0.54% | 6.9천 |
|---|
| 2026.07.13 | ₩66,616 | ₩66,643 | ₩65,724 | ₩65,905 | -1.07% | 1.3만 |
|---|
| 2026.07.10 | ₩67,997 | ₩68,464 | ₩67,997 | ₩68,360 | +0.53% | 5.2천 |
|---|
| 2026.07.09 | ₩67,689 | ₩68,091 | ₩67,689 | ₩67,919 | +0.34% | 6.9천 |
|---|
| 2026.07.08 | ₩66,750 | ₩67,634 | ₩66,562 | ₩67,634 | +1.32% | 7.1천 |
|---|
| 2026.07.07 | ₩67,702 | ₩67,762 | ₩66,911 | ₩67,349 | -0.52% | 1.1만 |
|---|
| 2026.07.06 | ₩69,016 | ₩69,673 | ₩69,016 | ₩69,492 | +0.69% | 2.2만 |
|---|
| 2026.07.02 | ₩68,976 | ₩68,976 | ₩66,924 | ₩67,498 | -2.14% | 8.2천 |
|---|
| 2026.07.01 | ₩68,815 | ₩68,842 | ₩68,094 | ₩68,094 | -1.05% | 1만 |
|---|
| 2026.06.30 | ₩69,526 | ₩70,437 | ₩69,526 | ₩70,353 | +1.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,802 | ₩69,271 | ₩68,017 | ₩69,257 | +0.66% | 7.2천 |
|---|
| 2026.06.26 | ₩68,346 | ₩69,727 | ₩68,051 | ₩68,987 | +0.94% | 1.4만 |
|---|
| 2026.06.25 | ₩70,692 | ₩70,692 | ₩69,030 | ₩69,685 | -1.42% | 1.5만 |
|---|
| 2026.06.24 | ₩69,043 | ₩69,097 | ₩68,218 | ₩68,785 | -0.37% | 5.2천 |
|---|
| 2026.06.23 | ₩68,922 | ₩69,955 | ₩68,761 | ₩68,895 | -0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩73,468 | ₩73,622 | ₩72,999 | ₩73,052 | -0.57% | 1.3만 |
|---|
| 2026.06.18 | ₩72,154 | ₩72,932 | ₩72,073 | ₩72,596 | +0.61% | 1.2만 |
|---|
| 2026.06.17 | ₩71,416 | ₩71,872 | ₩70,283 | ₩70,345 | -1.50% | 1.4만 |
|---|
| 2026.06.16 | ₩71,430 | ₩71,470 | ₩70,116 | ₩70,116 | -1.84% | 6.6천 |
|---|
| 2026.06.15 | ₩71,081 | ₩71,313 | ₩71,027 | ₩71,313 | +0.33% | 7.4천 |
|---|
| 2026.06.12 | ₩68,225 | ₩68,842 | ₩67,957 | ₩68,578 | +0.52% | 3.6천 |
|---|
| 2026.06.11 | ₩65,718 | ₩68,272 | ₩65,718 | ₩68,118 | +3.65% | 6.1천 |
|---|
| 2026.06.10 | ₩65,570 | ₩66,616 | ₩64,885 | ₩64,885 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩67,796 | ₩67,796 | ₩64,432 | ₩66,053 | -2.57% | 1.7만 |
|---|
| 2026.06.08 | ₩66,696 | ₩66,696 | ₩66,173 | ₩66,321 | -0.56% | 7.2천 |
|---|
| 2026.06.05 | ₩67,581 | ₩67,581 | ₩64,853 | ₩65,020 | -3.79% | 1.3만 |
|---|
| 2026.06.04 | ₩69,365 | ₩70,344 | ₩69,030 | ₩69,864 | +0.72% | 8.2천 |
|---|
| 2026.06.03 | ₩71,872 | ₩71,872 | ₩70,573 | ₩70,732 | -1.59% | 1만 |
|---|
| 2026.06.02 | ₩70,840 | ₩71,792 | ₩70,598 | ₩71,671 | +1.17% | 11만 |
|---|
| 2026.06.01 | ₩70,384 | ₩71,148 | ₩69,988 | ₩71,027 | +0.91% | 4.8천 |
|---|
| 2026.05.29 | ₩69,539 | ₩69,806 | ₩69,123 | ₩69,389 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩68,171 | ₩69,358 | ₩67,839 | ₩69,097 | +1.36% | 1.4만 |
|---|
| 2026.05.27 | ₩69,164 | ₩69,190 | ₩68,279 | ₩68,399 | -1.11% | 8.6천 |
|---|
| 2026.05.26 | ₩67,608 | ₩68,319 | ₩67,608 | ₩68,171 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩65,771 | ₩65,831 | ₩65,154 | ₩65,275 | -0.75% | 4.9천 |
|---|
| 2026.05.21 | ₩64,511 | ₩65,543 | ₩64,508 | ₩65,235 | +1.12% | 6.8천 |
|---|
| 2026.05.20 | ₩63,478 | ₩64,598 | ₩63,478 | ₩64,564 | +1.71% | 5.5천 |
|---|
| 2026.05.19 | ₩62,700 | ₩63,693 | ₩62,245 | ₩63,099 | +0.64% | 7.1천 |
|---|
| 2026.05.18 | ₩64,967 | ₩64,967 | ₩63,425 | ₩63,934 | -1.59% | 1.5만 |
|---|
| 2026.05.15 | ₩64,477 | ₩64,477 | ₩64,083 | ₩64,083 | -0.61% | 3.8천 |
|---|
| 2026.05.14 | ₩66,314 | ₩66,777 | ₩66,314 | ₩66,712 | +0.60% | 7.2천 |
|---|
| 2026.05.13 | ₩65,503 | ₩66,147 | ₩65,491 | ₩65,945 | +0.68% | 6.3천 |
|---|
| 2026.05.12 | ₩65,047 | ₩65,047 | ₩63,693 | ₩64,470 | -0.89% | 1.9만 |
|---|
| 2026.05.11 | ₩66,951 | ₩67,285 | ₩66,911 | ₩67,018 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩66,777 | ₩67,246 | ₩66,710 | ₩67,206 | +0.64% | 5.7천 |
|---|
| 2026.05.07 | ₩66,240 | ₩66,495 | ₩65,449 | ₩65,492 | -1.13% | 7.3천 |
|---|
| 2026.05.06 | ₩65,758 | ₩66,375 | ₩65,583 | ₩66,357 | +0.91% | 1.4만 |
|---|
| 2026.05.05 | ₩63,927 | ₩64,363 | ₩63,868 | ₩64,198 | +0.42% | 7.4천 |
|---|
| 2026.05.04 | ₩63,022 | ₩63,451 | ₩62,533 | ₩62,587 | -0.69% | 4.2천 |
|---|
| 2026.05.01 | ₩62,231 | ₩62,982 | ₩62,231 | ₩62,456 | +0.36% | 7.4천 |
|---|
| 2026.04.30 | ₩61,614 | ₩62,526 | ₩61,319 | ₩62,510 | +1.45% | 2.4만 |
|---|
| 2026.04.29 | ₩61,467 | ₩61,467 | ₩60,790 | ₩60,971 | -0.81% | 1.5만 |
|---|
| 2026.04.28 | ₩61,172 | ₩61,520 | ₩60,998 | ₩61,413 | +0.39% | 7.3천 |
|---|
| 2026.04.27 | ₩62,273 | ₩62,325 | ₩61,854 | ₩62,070 | -0.33% | 6.8천 |
|---|
| 2026.04.24 | ₩61,588 | ₩62,043 | ₩61,333 | ₩61,936 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩61,199 | ₩61,279 | ₩60,515 | ₩60,618 | -0.95% | 9.2천 |
|---|
| 2026.04.22 | ₩61,185 | ₩61,896 | ₩61,185 | ₩61,708 | +0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩61,360 | ₩61,588 | ₩60,515 | ₩60,515 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩61,158 | ₩61,293 | ₩60,850 | ₩61,279 | +0.20% | 7.8천 |
|---|
| 2026.04.17 | ₩61,628 | ₩62,298 | ₩61,626 | ₩61,990 | +0.59% | 1.1만 |
|---|
| 2026.04.16 | ₩60,542 | ₩60,635 | ₩60,314 | ₩60,609 | +0.11% | 8.9천 |
|---|
| 2026.04.15 | ₩60,247 | ₩60,461 | ₩60,046 | ₩60,461 | +0.36% | 9.5천 |
|---|
| 2026.04.14 | ₩59,643 | ₩60,568 | ₩59,643 | ₩60,568 | +1.55% | 1.9만 |
|---|
| 2026.04.13 | ₩57,981 | ₩59,348 | ₩57,981 | ₩59,348 | +2.36% | 1.2만 |
|---|
| 2026.04.10 | ₩58,691 | ₩59,013 | ₩58,450 | ₩58,731 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩57,947 | ₩58,450 | ₩57,511 | ₩58,379 | +0.75% | 7.6천 |
|---|
| 2026.04.08 | ₩58,772 | ₩58,906 | ₩57,873 | ₩58,420 | -0.60% | 4.2만 |
|---|
| 2026.04.07 | ₩54,829 | ₩55,661 | ₩54,217 | ₩55,165 | +0.61% | 2.1만 |
|---|
| 2026.04.06 | ₩54,977 | ₩55,057 | ₩54,655 | ₩54,888 | -0.16% | 1.2만 |
|---|
| 2026.04.02 | ₩53,218 | ₩54,373 | ₩53,218 | ₩54,239 | +1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩54,789 | ₩55,433 | ₩54,709 | ₩54,997 | +0.38% | 9.1천 |
|---|
| 2026.03.31 | ₩52,309 | ₩54,369 | ₩52,309 | ₩54,369 | +3.94% | 2.2만 |
|---|
| 2026.03.30 | ₩52,992 | ₩52,992 | ₩51,881 | ₩52,107 | -1.67% | 4.2만 |
|---|
| 2026.03.27 | ₩52,831 | ₩53,395 | ₩52,563 | ₩52,711 | -0.23% | 3.1만 |
|---|
| 2026.03.26 | ₩54,025 | ₩54,360 | ₩52,952 | ₩52,952 | -1.99% | 3.6만 |
|---|
| 2026.03.25 | ₩54,963 | ₩55,513 | ₩54,702 | ₩55,057 | +0.17% | 5.6만 |
|---|
| 2026.03.24 | ₩53,703 | ₩54,508 | ₩53,703 | ₩54,226 | +0.97% | 5만 |
|---|
| 2026.03.23 | ₩54,575 | ₩55,500 | ₩54,266 | ₩55,124 | +1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩54,722 | ₩54,722 | ₩52,925 | ₩53,051 | -3.05% | 2.7만 |
|---|
| 2026.03.19 | ₩53,676 | ₩55,435 | ₩53,354 | ₩55,419 | +3.25% | 30.9만 |
|---|
| 2026.03.18 | ₩55,580 | ₩55,647 | ₩54,742 | ₩54,816 | -1.38% | 1.5만 |
|---|
| 2026.03.17 | ₩55,889 | ₩56,103 | ₩55,728 | ₩55,855 | -0.06% | 9.1천 |
|---|
| 2026.03.16 | ₩54,883 | ₩55,553 | ₩54,789 | ₩55,307 | +0.77% | 3.2만 |
|---|
| 2026.03.13 | ₩54,481 | ₩54,829 | ₩53,341 | ₩53,435 | -1.92% | 5.2만 |
|---|
| 2026.03.12 | ₩55,084 | ₩55,098 | ₩53,749 | ₩53,749 | -2.42% | 2.7만 |
|---|
| 2026.03.11 | ₩55,929 | ₩56,244 | ₩55,647 | ₩55,862 | -0.12% | 1.4만 |
|---|
| 2026.03.10 | ₩55,916 | ₩56,908 | ₩55,544 | ₩55,916 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩54,065 | ₩56,139 | ₩53,636 | ₩55,893 | +3.38% | 3.7만 |
|---|
| 2026.03.06 | ₩54,414 | ₩55,352 | ₩54,213 | ₩54,762 | +0.64% | 3만 |
|---|
| 2026.03.05 | ₩55,996 | ₩56,586 | ₩54,642 | ₩55,503 | -0.88% | 2.2만 |
|---|
| 2026.03.04 | ₩56,693 | ₩58,604 | ₩56,251 | ₩57,283 | +1.04% | 3.4만 |
|---|
| 2026.03.03 | ₩56,103 | ₩56,928 | ₩54,816 | ₩56,693 | +1.05% | 4.3만 |
|---|
| 2026.03.02 | ₩59,120 | ₩60,273 | ₩59,120 | ₩59,992 | +1.47% | 2.5만 |
|---|
| 2026.02.27 | ₩60,609 | ₩61,225 | ₩60,528 | ₩61,140 | +0.88% | 3.3만 |
|---|
| 2026.02.26 | ₩61,896 | ₩61,896 | ₩60,609 | ₩61,386 | -0.82% | 3.4만 |
|---|
| 2026.02.25 | ₩61,547 | ₩61,614 | ₩61,252 | ₩61,561 | +0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩60,180 | ₩60,850 | ₩60,113 | ₩60,716 | +0.89% | 2.8만 |
|---|
| 2026.02.23 | ₩59,442 | ₩59,536 | ₩59,053 | ₩59,295 | -0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩58,785 | ₩59,885 | ₩58,684 | ₩59,751 | +1.64% | 1.9만 |
|---|
| 2026.02.19 | ₩58,074 | ₩58,463 | ₩57,913 | ₩58,463 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩58,302 | ₩58,812 | ₩58,128 | ₩58,530 | +0.39% | 3.3만 |
|---|
| 2026.02.17 | ₩58,168 | ₩58,356 | ₩57,458 | ₩58,208 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩58,410 | ₩58,785 | ₩57,551 | ₩58,785 | +0.64% | 2.8만 |
|---|
| 2026.02.12 | ₩59,321 | ₩59,321 | ₩58,215 | ₩58,490 | -1.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,410 | ₩58,986 | ₩58,048 | ₩58,986 | +0.99% | 2.4만 |
|---|
| 2026.02.10 | ₩57,686 | ₩57,739 | ₩57,377 | ₩57,593 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩56,801 | ₩57,578 | ₩56,795 | ₩57,538 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩56,076 | ₩56,868 | ₩56,076 | ₩56,841 | +1.36% | 1.7만 |
|---|
| 2026.02.05 | ₩55,258 | ₩55,728 | ₩54,934 | ₩55,280 | +0.04% | 3.9만 |
|---|
| 2026.02.04 | ₩56,814 | ₩56,814 | ₩55,299 | ₩55,647 | -2.05% | 4만 |
|---|
| 2026.02.03 | ₩56,760 | ₩57,712 | ₩55,855 | ₩56,331 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩54,803 | ₩55,781 | ₩54,769 | ₩55,647 | +1.54% | 3.7만 |
|---|
| 2026.01.30 | ₩56,063 | ₩56,076 | ₩55,005 | ₩55,245 | -1.46% | 4만 |
|---|
| 2026.01.29 | ₩56,975 | ₩56,975 | ₩55,446 | ₩56,184 | -1.39% | 2.9만 |
|---|
| 2026.01.28 | ₩57,042 | ₩57,042 | ₩56,385 | ₩56,921 | -0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩55,983 | ₩56,854 | ₩55,929 | ₩56,519 | +0.96% | 7.7만 |
|---|
| 2026.01.26 | ₩55,446 | ₩56,318 | ₩55,138 | ₩55,178 | -0.48% | 4.2만 |
|---|
| 2026.01.23 | ₩54,816 | ₩56,318 | ₩54,400 | ₩55,212 | +0.72% | 4.6만 |
|---|
| 2026.01.22 | ₩54,883 | ₩66,281 | ₩54,588 | ₩54,789 | -0.17% | 6.8만 |
|---|
| 2026.01.21 | ₩53,448 | ₩55,272 | ₩53,436 | ₩54,575 | +2.11% | 8.8만 |
|---|
| 2026.01.20 | ₩52,885 | ₩55,771 | ₩52,630 | ₩53,301 | +0.79% | 20.3만 |
|---|
| 2026.01.16 | ₩52,966 | ₩53,006 | ₩52,852 | ₩52,987 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩53,153 | ₩53,180 | ₩52,885 | ₩53,006 | -0.28% | 1.7천 |
|---|
| 2026.01.14 | ₩52,268 | ₩52,590 | ₩52,134 | ₩52,590 | +0.62% | 1.2만 |
|---|
| 2026.01.13 | ₩52,469 | ₩52,469 | ₩52,020 | ₩52,094 | -0.72% | 1.7만 |
|---|
| 2026.01.12 | ₩52,295 | ₩52,496 | ₩52,027 | ₩52,496 | +0.38% | 8.9천 |
|---|
| 2026.01.09 | ₩51,960 | ₩52,094 | ₩51,678 | ₩52,019 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩51,906 | ₩51,906 | ₩51,558 | ₩51,807 | -0.19% | 3.2천 |
|---|
| 2026.01.07 | ₩51,879 | ₩52,035 | ₩51,866 | ₩51,879 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩51,906 | ₩52,201 | ₩51,906 | ₩52,133 | +0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩51,464 | ₩51,678 | ₩51,296 | ₩51,602 | +0.27% | 2.8천 |
|---|
| 2026.01.02 | ₩50,793 | ₩50,874 | ₩50,592 | ₩50,831 | +0.07% | 1.7천 |
|---|
| 2025.12.31 | ₩49,908 | ₩49,922 | ₩49,721 | ₩49,721 | -0.38% | 7.2천 |
|---|
| 2025.12.30 | ₩49,801 | ₩49,975 | ₩49,707 | ₩49,839 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩49,613 | ₩49,640 | ₩49,479 | ₩49,479 | -0.27% | 2.5천 |
|---|
| 2025.12.26 | ₩49,466 | ₩49,600 | ₩49,373 | ₩49,526 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩49,278 | ₩49,332 | ₩49,224 | ₩49,262 | -0.03% | 1.6천 |
|---|
| 2025.12.23 | ₩48,849 | ₩49,211 | ₩48,849 | ₩49,211 | +0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩48,903 | ₩48,903 | ₩48,701 | ₩48,795 | -0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩49,841 | ₩50,324 | ₩49,841 | ₩50,324 | +0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩49,654 | ₩49,759 | ₩49,519 | ₩49,608 | -0.09% | 1.2만 |
|---|
| 2025.12.17 | ₩49,613 | ₩49,694 | ₩48,903 | ₩48,909 | -1.42% | 4.4천 |
|---|
| 2025.12.16 | ₩49,412 | ₩49,426 | ₩49,198 | ₩49,255 | -0.32% | 5.2천 |
|---|
| 2025.12.15 | ₩50,109 | ₩50,109 | ₩49,647 | ₩49,647 | -0.92% | 9.8천 |
|---|
| 2025.12.12 | ₩50,042 | ₩50,042 | ₩49,466 | ₩49,479 | -1.13% | 1만 |
|---|
| 2025.12.11 | ₩49,962 | ₩50,344 | ₩49,962 | ₩50,191 | +0.46% | 7.9천 |
|---|
| 2025.12.10 | ₩49,908 | ₩50,415 | ₩49,902 | ₩50,415 | +1.02% | 1.1만 |
|---|
| 2025.12.09 | ₩49,654 | ₩49,875 | ₩49,627 | ₩49,741 | +0.18% | 9.2천 |
|---|
| 2025.12.08 | ₩49,721 | ₩49,721 | ₩49,519 | ₩49,554 | -0.33% | 6.7천 |
|---|
| 2025.12.05 | ₩49,841 | ₩49,841 | ₩49,647 | ₩49,647 | -0.39% | 4.1천 |
|---|
| 2025.12.04 | ₩49,426 | ₩49,426 | ₩49,171 | ₩49,285 | -0.28% | 2.8천 |
|---|
| 2025.12.03 | ₩49,278 | ₩49,420 | ₩49,278 | ₩49,420 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩49,238 | ₩49,281 | ₩49,104 | ₩49,281 | +0.09% | 2.6천 |
|---|
| 2025.12.01 | ₩49,144 | ₩49,184 | ₩48,916 | ₩48,966 | -0.36% | 6.3천 |
|---|
| 2025.11.28 | ₩48,996 | ₩49,155 | ₩48,956 | ₩49,155 | +0.32% | 1.6천 |
|---|
| 2025.11.26 | ₩48,881 | ₩49,211 | ₩48,876 | ₩49,179 | +0.61% | 2.3천 |
|---|
| 2025.11.25 | ₩48,071 | ₩48,364 | ₩48,071 | ₩48,364 | +0.61% | 6천 |
|---|
| 2025.11.24 | ₩47,977 | ₩48,313 | ₩47,977 | ₩48,262 | +0.59% | 6.1천 |
|---|
| 2025.11.21 | ₩47,576 | ₩48,071 | ₩47,307 | ₩47,790 | +0.45% | 7.5천 |
|---|
| 2025.11.20 | ₩49,184 | ₩49,184 | ₩47,914 | ₩47,932 | -2.55% | 3천 |
|---|
| 2025.11.19 | ₩48,594 | ₩48,634 | ₩48,388 | ₩48,574 | -0.04% | 3.6천 |
|---|
| 2025.11.18 | ₩48,433 | ₩48,735 | ₩48,220 | ₩48,581 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩49,198 | ₩49,214 | ₩48,836 | ₩48,838 | -0.73% | 2.3천 |
|---|
| 2025.11.14 | ₩48,862 | ₩49,573 | ₩48,862 | ₩49,546 | +1.40% | 4.8천 |
|---|
| 2025.11.13 | ₩50,042 | ₩50,042 | ₩49,061 | ₩49,119 | -1.85% | 6.4천 |
|---|
| 2025.11.12 | ₩49,868 | ₩49,922 | ₩49,774 | ₩49,875 | +0.01% | 3.8천 |
|---|
| 2025.11.11 | ₩49,613 | ₩49,828 | ₩49,600 | ₩49,788 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩49,399 | ₩49,586 | ₩49,278 | ₩49,570 | +0.35% | 4.1천 |
|---|
| 2025.11.07 | ₩48,272 | ₩48,600 | ₩48,038 | ₩48,600 | +0.68% | 9천 |
|---|
| 2025.11.06 | ₩49,238 | ₩49,305 | ₩48,648 | ₩48,748 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩49,326 | ₩49,573 | ₩49,326 | ₩49,494 | +0.34% | 1.9천 |
|---|
| 2025.11.04 | ₩49,117 | ₩49,277 | ₩48,943 | ₩48,943 | -0.35% | 2.6천 |
|---|
| 2025.11.03 | ₩49,868 | ₩50,002 | ₩49,707 | ₩50,002 | +0.27% | 8.2천 |
|---|
| 2025.10.31 | ₩49,560 | ₩49,560 | ₩49,332 | ₩49,467 | -0.19% | 3.8천 |
|---|
| 2025.10.30 | ₩49,678 | ₩49,678 | ₩49,529 | ₩49,529 | -0.30% | 6.1천 |
|---|
| 2025.10.29 | ₩50,190 | ₩50,190 | ₩49,801 | ₩49,945 | -0.49% | 1.5천 |
|---|
| 2025.10.28 | ₩49,553 | ₩49,666 | ₩49,519 | ₩49,666 | +0.23% | 1.4천 |
|---|
| 2025.10.27 | ₩49,707 | ₩49,707 | ₩49,463 | ₩49,600 | -0.22% | 1.1만 |
|---|
| 2025.10.24 | ₩49,090 | ₩49,184 | ₩49,090 | ₩49,117 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩48,634 | ₩48,838 | ₩48,594 | ₩48,770 | +0.28% | 4.1천 |
|---|
| 2025.10.22 | ₩48,621 | ₩48,815 | ₩48,361 | ₩48,539 | -0.17% | 3천 |
|---|
| 2025.10.21 | ₩48,617 | ₩48,740 | ₩48,460 | ₩48,494 | -0.25% | 3.9천 |
|---|
| 2025.10.20 | ₩48,916 | ₩49,090 | ₩48,916 | ₩48,975 | +0.12% | 3.2천 |
|---|
| 2025.10.17 | ₩48,138 | ₩48,423 | ₩48,125 | ₩48,358 | +0.46% | 2.9천 |
|---|
| 2025.10.16 | ₩48,313 | ₩48,514 | ₩47,937 | ₩48,235 | -0.16% | 6.1천 |
|---|
| 2025.10.15 | ₩47,857 | ₩47,857 | ₩47,756 | ₩47,756 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩46,824 | ₩47,167 | ₩46,824 | ₩46,954 | +0.28% | 2.3천 |
|---|
| 2025.10.13 | ₩47,060 | ₩47,428 | ₩47,060 | ₩47,328 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩47,481 | ₩47,481 | ₩46,006 | ₩46,009 | -3.10% | 2.9천 |
|---|