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 | ₩68,438 | ₩68,438 | ₩68,105 | ₩68,292 | -0.21% | 6천 |
| 2026.10.08 | ₩68,265 | ₩68,520 | ₩67,531 | ₩67,725 | -0.79% | 1.7만 |
| 2026.10.07 | ₩69,506 | ₩69,626 | ₩69,299 | ₩69,325 | -0.26% | 1.5만 |
| 2026.10.06 | ₩71,020 | ₩71,020 | ₩70,253 | ₩70,291 | -1.03% | 2.2만 |
| 2026.10.05 | ₩70,613 | ₩70,914 | ₩70,453 | ₩70,760 | +0.21% | 1.1만 |
| 2026.10.02 | ₩69,492 | ₩69,759 | ₩69,332 | ₩69,759 | +0.38% | 2.5천 |
| 2026.10.01 | ₩68,218 | ₩68,360 | ₩68,218 | ₩68,360 | +0.21% | 1천 |
| 2026.09.30 | ₩68,478 | ₩68,612 | ₩68,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,321 |
| -0.23% |
| 5.5천 |
| 2026.09.29 | ₩69,092 | ₩69,092 | ₩68,572 | ₩69,001 | -0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩68,758 | ₩69,119 | ₩68,266 | ₩68,815 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩69,332 | ₩69,592 | ₩69,312 | ₩69,514 | +0.26% | 9.4천 |
|---|
| 2026.09.24 | ₩68,825 | ₩68,825 | ₩68,398 | ₩68,601 | -0.33% | 4.5천 |
|---|
| 2026.09.23 | ₩69,325 | ₩69,452 | ₩68,928 | ₩68,981 | -0.50% | 7.5천 |
|---|
| 2026.09.22 | ₩70,013 | ₩70,573 | ₩70,013 | ₩70,573 | +0.80% | 5.5천 |
|---|
| 2026.09.21 | ₩69,772 | ₩70,513 | ₩69,772 | ₩70,419 | +0.93% | 5.5천 |
|---|
| 2026.09.18 | ₩68,238 | ₩68,448 | ₩68,051 | ₩68,448 | +0.31% | 3.2천 |
|---|
| 2026.09.17 | ₩68,585 | ₩68,901 | ₩68,585 | ₩68,811 | +0.33% | 1.7천 |
|---|
| 2026.09.16 | ₩67,798 | ₩67,838 | ₩67,344 | ₩67,344 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩67,584 | ₩67,584 | ₩67,104 | ₩67,179 | -0.60% | 5.1천 |
|---|
| 2026.09.14 | ₩67,638 | ₩67,958 | ₩67,327 | ₩67,603 | -0.05% | 3.1천 |
|---|
| 2026.09.11 | ₩69,592 | ₩69,758 | ₩69,592 | ₩69,696 | +0.15% | 2.3천 |
|---|
| 2026.09.10 | ₩69,172 | ₩69,199 | ₩68,665 | ₩68,789 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩70,386 | ₩70,746 | ₩70,266 | ₩70,377 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩70,533 | ₩70,733 | ₩70,418 | ₩70,418 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩69,039 | ₩70,106 | ₩69,039 | ₩69,989 | +1.38% | 1.6만 |
|---|
| 2026.09.03 | ₩68,566 | ₩68,924 | ₩68,566 | ₩68,924 | +0.52% | 4.3천 |
|---|
| 2026.09.02 | ₩67,891 | ₩68,373 | ₩67,891 | ₩68,373 | +0.71% | 1.5천 |
|---|
| 2026.09.01 | ₩68,091 | ₩68,533 | ₩67,785 | ₩67,859 | -0.34% | 3.4천 |
|---|
| 2026.08.31 | ₩68,485 | ₩68,485 | ₩67,790 | ₩68,021 | -0.68% | 7.4천 |
|---|
| 2026.08.28 | ₩68,705 | ₩68,705 | ₩67,785 | ₩67,894 | -1.18% | 9.5천 |
|---|
| 2026.08.27 | ₩68,292 | ₩68,298 | ₩68,038 | ₩68,298 | +0.01% | 3.5천 |
|---|
| 2026.08.26 | ₩67,971 | ₩67,971 | ₩67,799 | ₩67,847 | -0.18% | 3.6천 |
|---|
| 2026.08.25 | ₩67,611 | ₩67,781 | ₩67,451 | ₩67,781 | +0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩66,984 | ₩66,984 | ₩66,290 | ₩66,468 | -0.77% | 8.2천 |
|---|
| 2026.08.21 | ₩67,398 | ₩67,398 | ₩67,224 | ₩67,226 | -0.26% | 1.6천 |
|---|
| 2026.08.20 | ₩66,264 | ₩66,797 | ₩66,264 | ₩66,645 | +0.58% | 3.3천 |
|---|
| 2026.08.19 | ₩66,557 | ₩66,557 | ₩66,361 | ₩66,439 | -0.18% | 1.9천 |
|---|
| 2026.08.18 | ₩66,317 | ₩66,317 | ₩65,543 | ₩65,595 | -1.09% | 4.3천 |
|---|
| 2026.08.17 | ₩67,851 | ₩68,572 | ₩67,851 | ₩67,918 | +0.10% | 9.8천 |
|---|
| 2026.08.14 | ₩67,571 | ₩67,758 | ₩67,264 | ₩67,382 | -0.28% | 7.1천 |
|---|
| 2026.08.13 | ₩66,957 | ₩67,691 | ₩66,957 | ₩67,398 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩67,051 | ₩67,051 | ₩66,637 | ₩66,904 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩66,197 | ₩66,197 | ₩65,519 | ₩65,762 | -0.66% | 2.4만 |
|---|
| 2026.08.10 | ₩65,410 | ₩65,557 | ₩65,277 | ₩65,423 | +0.02% | 6.6천 |
|---|
| 2026.08.07 | ₩66,544 | ₩66,544 | ₩65,623 | ₩66,006 | -0.81% | 9.3천 |
|---|
| 2026.08.06 | ₩65,103 | ₩65,799 | ₩64,368 | ₩65,375 | +0.42% | 9천 |
|---|
| 2026.08.05 | ₩66,277 | ₩66,451 | ₩66,077 | ₩66,146 | -0.20% | 3.1천 |
|---|
| 2026.08.04 | ₩65,517 | ₩66,491 | ₩65,517 | ₩66,435 | +1.40% | 6.7천 |
|---|
| 2026.08.03 | ₩63,662 | ₩64,563 | ₩63,662 | ₩64,417 | +1.19% | 2만 |
|---|
| 2026.07.31 | ₩64,970 | ₩65,303 | ₩63,448 | ₩63,906 | -1.64% | 1.1만 |
|---|
| 2026.07.30 | ₩62,235 | ₩63,762 | ₩62,235 | ₩63,738 | +2.42% | 1.8만 |
|---|
| 2026.07.29 | ₩61,701 | ₩62,168 | ₩60,047 | ₩60,970 | -1.18% | 7.3천 |
|---|
| 2026.07.28 | ₩62,288 | ₩62,902 | ₩61,821 | ₩62,644 | +0.57% | 1만 |
|---|
| 2026.07.27 | ₩64,876 | ₩64,876 | ₩63,289 | ₩63,917 | -1.48% | 1.4만 |
|---|
| 2026.07.24 | ₩64,796 | ₩64,796 | ₩63,822 | ₩63,830 | -1.49% | 1만 |
|---|
| 2026.07.23 | ₩65,417 | ₩65,423 | ₩64,790 | ₩65,212 | -0.31% | 4.8천 |
|---|
| 2026.07.22 | ₩65,330 | ₩66,117 | ₩65,330 | ₩65,816 | +0.74% | 4.4천 |
|---|
| 2026.07.21 | ₩65,517 | ₩66,077 | ₩65,183 | ₩66,028 | +0.78% | 1만 |
|---|
| 2026.07.20 | ₩64,316 | ₩64,556 | ₩63,876 | ₩63,884 | -0.67% | 1만 |
|---|
| 2026.07.17 | ₩63,035 | ₩64,543 | ₩62,528 | ₩64,133 | +1.74% | 1.8만 |
|---|
| 2026.07.16 | ₩65,063 | ₩65,199 | ₩64,276 | ₩64,622 | -0.68% | 8.2천 |
|---|
| 2026.07.15 | ₩66,544 | ₩66,544 | ₩65,223 | ₩66,010 | -0.80% | 7.6천 |
|---|
| 2026.07.14 | ₩66,170 | ₩66,637 | ₩66,130 | ₩66,525 | +0.54% | 6.9천 |
|---|
| 2026.07.13 | ₩66,277 | ₩66,304 | ₩65,390 | ₩65,570 | -1.07% | 1.3만 |
|---|
| 2026.07.10 | ₩67,651 | ₩68,115 | ₩67,651 | ₩68,013 | +0.53% | 5.2천 |
|---|
| 2026.07.09 | ₩67,344 | ₩67,745 | ₩67,344 | ₩67,574 | +0.34% | 6.9천 |
|---|
| 2026.07.08 | ₩66,411 | ₩67,290 | ₩66,224 | ₩67,290 | +1.32% | 7.1천 |
|---|
| 2026.07.07 | ₩67,358 | ₩67,418 | ₩66,571 | ₩67,007 | -0.52% | 1.1만 |
|---|
| 2026.07.06 | ₩68,665 | ₩69,319 | ₩68,665 | ₩69,139 | +0.69% | 2.2만 |
|---|
| 2026.07.02 | ₩68,625 | ₩68,625 | ₩66,584 | ₩67,155 | -2.14% | 8.2천 |
|---|
| 2026.07.01 | ₩68,465 | ₩68,492 | ₩67,747 | ₩67,747 | -1.05% | 1만 |
|---|
| 2026.06.30 | ₩69,172 | ₩70,079 | ₩69,172 | ₩69,995 | +1.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,452 | ₩68,919 | ₩67,671 | ₩68,905 | +0.66% | 7.2천 |
|---|
| 2026.06.26 | ₩67,998 | ₩69,372 | ₩67,705 | ₩68,636 | +0.94% | 1.4만 |
|---|
| 2026.06.25 | ₩70,333 | ₩70,333 | ₩68,678 | ₩69,331 | -1.42% | 1.5만 |
|---|
| 2026.06.24 | ₩68,692 | ₩68,745 | ₩67,871 | ₩68,436 | -0.37% | 5.2천 |
|---|
| 2026.06.23 | ₩68,572 | ₩69,599 | ₩68,412 | ₩68,545 | -0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩73,094 | ₩73,248 | ₩72,627 | ₩72,681 | -0.57% | 1.3만 |
|---|
| 2026.06.18 | ₩71,787 | ₩72,561 | ₩71,707 | ₩72,227 | +0.61% | 1.2만 |
|---|
| 2026.06.17 | ₩71,053 | ₩71,507 | ₩69,926 | ₩69,987 | -1.50% | 1.4만 |
|---|
| 2026.06.16 | ₩71,066 | ₩71,106 | ₩69,759 | ₩69,759 | -1.84% | 6.6천 |
|---|
| 2026.06.15 | ₩70,720 | ₩70,950 | ₩70,666 | ₩70,950 | +0.33% | 7.4천 |
|---|
| 2026.06.12 | ₩67,878 | ₩68,492 | ₩67,611 | ₩68,229 | +0.52% | 3.6천 |
|---|
| 2026.06.11 | ₩65,383 | ₩67,925 | ₩65,383 | ₩67,771 | +3.65% | 6.1천 |
|---|
| 2026.06.10 | ₩65,237 | ₩66,277 | ₩64,555 | ₩64,555 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩67,451 | ₩67,451 | ₩64,104 | ₩65,717 | -2.57% | 1.7만 |
|---|
| 2026.06.08 | ₩66,357 | ₩66,357 | ₩65,837 | ₩65,984 | -0.56% | 7.2천 |
|---|
| 2026.06.05 | ₩67,238 | ₩67,238 | ₩64,523 | ₩64,690 | -3.79% | 1.3만 |
|---|
| 2026.06.04 | ₩69,012 | ₩69,986 | ₩68,678 | ₩69,508 | +0.72% | 8.2천 |
|---|
| 2026.06.03 | ₩71,507 | ₩71,507 | ₩70,214 | ₩70,373 | -1.59% | 1만 |
|---|
| 2026.06.02 | ₩70,479 | ₩71,427 | ₩70,239 | ₩71,307 | +1.17% | 11만 |
|---|
| 2026.06.01 | ₩70,026 | ₩70,786 | ₩69,632 | ₩70,666 | +0.91% | 4.8천 |
|---|
| 2026.05.29 | ₩69,185 | ₩69,451 | ₩68,772 | ₩69,036 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩67,825 | ₩69,005 | ₩67,494 | ₩68,745 | +1.36% | 1.4만 |
|---|
| 2026.05.27 | ₩68,812 | ₩68,839 | ₩67,931 | ₩68,051 | -1.11% | 8.6천 |
|---|
| 2026.05.26 | ₩67,264 | ₩67,971 | ₩67,264 | ₩67,825 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩65,437 | ₩65,497 | ₩64,823 | ₩64,943 | -0.75% | 4.9천 |
|---|
| 2026.05.21 | ₩64,183 | ₩65,210 | ₩64,180 | ₩64,903 | +1.12% | 6.8천 |
|---|
| 2026.05.20 | ₩63,155 | ₩64,269 | ₩63,155 | ₩64,236 | +1.71% | 5.5천 |
|---|
| 2026.05.19 | ₩62,382 | ₩63,369 | ₩61,928 | ₩62,778 | +0.64% | 7.1천 |
|---|
| 2026.05.18 | ₩64,636 | ₩64,636 | ₩63,102 | ₩63,609 | -1.59% | 1.5만 |
|---|
| 2026.05.15 | ₩64,149 | ₩64,149 | ₩63,757 | ₩63,757 | -0.61% | 3.8천 |
|---|
| 2026.05.14 | ₩65,977 | ₩66,437 | ₩65,977 | ₩66,373 | +0.60% | 7.2천 |
|---|
| 2026.05.13 | ₩65,170 | ₩65,810 | ₩65,158 | ₩65,610 | +0.68% | 6.3천 |
|---|
| 2026.05.12 | ₩64,716 | ₩64,716 | ₩63,369 | ₩64,143 | -0.89% | 1.9만 |
|---|
| 2026.05.11 | ₩66,611 | ₩66,943 | ₩66,571 | ₩66,677 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩66,437 | ₩66,904 | ₩66,370 | ₩66,864 | +0.64% | 5.7천 |
|---|
| 2026.05.07 | ₩65,904 | ₩66,157 | ₩65,116 | ₩65,159 | -1.13% | 7.3천 |
|---|
| 2026.05.06 | ₩65,423 | ₩66,037 | ₩65,250 | ₩66,020 | +0.91% | 1.4만 |
|---|
| 2026.05.05 | ₩63,602 | ₩64,036 | ₩63,544 | ₩63,872 | +0.42% | 7.4천 |
|---|
| 2026.05.04 | ₩62,702 | ₩63,129 | ₩62,215 | ₩62,268 | -0.69% | 4.2천 |
|---|
| 2026.05.01 | ₩61,915 | ₩62,662 | ₩61,915 | ₩62,139 | +0.36% | 7.4천 |
|---|
| 2026.04.30 | ₩61,301 | ₩62,208 | ₩61,007 | ₩62,192 | +1.45% | 2.4만 |
|---|
| 2026.04.29 | ₩61,154 | ₩61,154 | ₩60,481 | ₩60,661 | -0.81% | 1.5만 |
|---|
| 2026.04.28 | ₩60,861 | ₩61,208 | ₩60,687 | ₩61,101 | +0.39% | 7.3천 |
|---|
| 2026.04.27 | ₩61,956 | ₩62,008 | ₩61,540 | ₩61,755 | -0.33% | 6.8천 |
|---|
| 2026.04.24 | ₩61,274 | ₩61,728 | ₩61,021 | ₩61,621 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩60,887 | ₩60,967 | ₩60,207 | ₩60,310 | -0.95% | 9.2천 |
|---|
| 2026.04.22 | ₩60,874 | ₩61,581 | ₩60,874 | ₩61,394 | +0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩61,047 | ₩61,274 | ₩60,207 | ₩60,207 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩60,847 | ₩60,981 | ₩60,541 | ₩60,967 | +0.20% | 7.8천 |
|---|
| 2026.04.17 | ₩61,314 | ₩61,981 | ₩61,313 | ₩61,675 | +0.59% | 1.1만 |
|---|
| 2026.04.16 | ₩60,234 | ₩60,327 | ₩60,007 | ₩60,300 | +0.11% | 8.9천 |
|---|
| 2026.04.15 | ₩59,940 | ₩60,154 | ₩59,740 | ₩60,154 | +0.36% | 9.5천 |
|---|
| 2026.04.14 | ₩59,340 | ₩60,260 | ₩59,340 | ₩60,260 | +1.55% | 1.9만 |
|---|
| 2026.04.13 | ₩57,686 | ₩59,046 | ₩57,686 | ₩59,046 | +2.36% | 1.2만 |
|---|
| 2026.04.10 | ₩58,393 | ₩58,713 | ₩58,153 | ₩58,433 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩57,652 | ₩58,153 | ₩57,219 | ₩58,082 | +0.75% | 7.6천 |
|---|
| 2026.04.08 | ₩58,473 | ₩58,606 | ₩57,579 | ₩58,123 | -0.60% | 4.2만 |
|---|
| 2026.04.07 | ₩54,551 | ₩55,378 | ₩53,941 | ₩54,884 | +0.61% | 2.1만 |
|---|
| 2026.04.06 | ₩54,697 | ₩54,777 | ₩54,377 | ₩54,609 | -0.16% | 1.2만 |
|---|
| 2026.04.02 | ₩52,947 | ₩54,097 | ₩52,947 | ₩53,964 | +1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩54,511 | ₩55,151 | ₩54,430 | ₩54,717 | +0.38% | 9.1천 |
|---|
| 2026.03.31 | ₩52,042 | ₩54,093 | ₩52,042 | ₩54,093 | +3.94% | 2.2만 |
|---|
| 2026.03.30 | ₩52,723 | ₩52,723 | ₩51,617 | ₩51,842 | -1.67% | 4.2만 |
|---|
| 2026.03.27 | ₩52,563 | ₩53,123 | ₩52,296 | ₩52,443 | -0.23% | 3.1만 |
|---|
| 2026.03.26 | ₩53,750 | ₩54,084 | ₩52,683 | ₩52,683 | -1.99% | 3.6만 |
|---|
| 2026.03.25 | ₩54,684 | ₩55,231 | ₩54,424 | ₩54,777 | +0.17% | 5.6만 |
|---|
| 2026.03.24 | ₩53,430 | ₩54,230 | ₩53,430 | ₩53,950 | +0.97% | 5만 |
|---|
| 2026.03.23 | ₩54,297 | ₩55,218 | ₩53,990 | ₩54,844 | +1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩54,444 | ₩54,444 | ₩52,656 | ₩52,782 | -3.05% | 2.7만 |
|---|
| 2026.03.19 | ₩53,403 | ₩55,154 | ₩53,083 | ₩55,138 | +3.25% | 30.9만 |
|---|
| 2026.03.18 | ₩55,298 | ₩55,364 | ₩54,464 | ₩54,537 | -1.38% | 1.5만 |
|---|
| 2026.03.17 | ₩55,604 | ₩55,818 | ₩55,444 | ₩55,571 | -0.06% | 9.1천 |
|---|
| 2026.03.16 | ₩54,604 | ₩55,271 | ₩54,511 | ₩55,025 | +0.77% | 3.2만 |
|---|
| 2026.03.13 | ₩54,204 | ₩54,551 | ₩53,070 | ₩53,163 | -1.92% | 5.2만 |
|---|
| 2026.03.12 | ₩54,804 | ₩54,817 | ₩53,475 | ₩53,475 | -2.42% | 2.7만 |
|---|
| 2026.03.11 | ₩55,644 | ₩55,958 | ₩55,364 | ₩55,578 | -0.12% | 1.4만 |
|---|
| 2026.03.10 | ₩55,631 | ₩56,618 | ₩55,262 | ₩55,631 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩53,790 | ₩55,854 | ₩53,363 | ₩55,608 | +3.38% | 3.7만 |
|---|
| 2026.03.06 | ₩54,137 | ₩55,071 | ₩53,937 | ₩54,484 | +0.64% | 3만 |
|---|
| 2026.03.05 | ₩55,711 | ₩56,298 | ₩54,364 | ₩55,220 | -0.88% | 2.2만 |
|---|
| 2026.03.04 | ₩56,405 | ₩58,306 | ₩55,965 | ₩56,992 | +1.04% | 3.4만 |
|---|
| 2026.03.03 | ₩55,818 | ₩56,638 | ₩54,537 | ₩56,405 | +1.05% | 4.3만 |
|---|
| 2026.03.02 | ₩58,820 | ₩59,967 | ₩58,820 | ₩59,687 | +1.47% | 2.5만 |
|---|
| 2026.02.27 | ₩60,300 | ₩60,914 | ₩60,220 | ₩60,829 | +0.88% | 3.3만 |
|---|
| 2026.02.26 | ₩61,581 | ₩61,581 | ₩60,300 | ₩61,074 | -0.82% | 3.4만 |
|---|
| 2026.02.25 | ₩61,234 | ₩61,301 | ₩60,941 | ₩61,248 | +0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩59,874 | ₩60,541 | ₩59,807 | ₩60,407 | +0.89% | 2.8만 |
|---|
| 2026.02.23 | ₩59,140 | ₩59,233 | ₩58,753 | ₩58,993 | -0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩58,486 | ₩59,580 | ₩58,386 | ₩59,447 | +1.64% | 1.9만 |
|---|
| 2026.02.19 | ₩57,779 | ₩58,166 | ₩57,619 | ₩58,166 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩58,006 | ₩58,513 | ₩57,832 | ₩58,233 | +0.39% | 3.3만 |
|---|
| 2026.02.17 | ₩57,872 | ₩58,059 | ₩57,165 | ₩57,912 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩58,113 | ₩58,486 | ₩57,259 | ₩58,486 | +0.64% | 2.8만 |
|---|
| 2026.02.12 | ₩59,020 | ₩59,020 | ₩57,919 | ₩58,193 | -1.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,113 | ₩58,686 | ₩57,752 | ₩58,686 | +0.99% | 2.4만 |
|---|
| 2026.02.10 | ₩57,392 | ₩57,445 | ₩57,085 | ₩57,300 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩56,512 | ₩57,285 | ₩56,506 | ₩57,245 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩55,791 | ₩56,578 | ₩55,791 | ₩56,552 | +1.36% | 1.7만 |
|---|
| 2026.02.05 | ₩54,977 | ₩55,444 | ₩54,655 | ₩54,999 | +0.04% | 3.9만 |
|---|
| 2026.02.04 | ₩56,525 | ₩56,525 | ₩55,017 | ₩55,364 | -2.05% | 4만 |
|---|
| 2026.02.03 | ₩56,472 | ₩57,419 | ₩55,571 | ₩56,045 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩54,524 | ₩55,498 | ₩54,490 | ₩55,364 | +1.54% | 3.7만 |
|---|
| 2026.01.30 | ₩55,778 | ₩55,791 | ₩54,725 | ₩54,964 | -1.46% | 4만 |
|---|
| 2026.01.29 | ₩56,685 | ₩56,685 | ₩55,164 | ₩55,898 | -1.39% | 2.9만 |
|---|
| 2026.01.28 | ₩56,752 | ₩56,752 | ₩56,098 | ₩56,632 | -0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩55,698 | ₩56,565 | ₩55,644 | ₩56,231 | +0.96% | 7.7만 |
|---|
| 2026.01.26 | ₩55,164 | ₩56,031 | ₩54,857 | ₩54,897 | -0.48% | 4.2만 |
|---|
| 2026.01.23 | ₩54,537 | ₩56,031 | ₩54,124 | ₩54,931 | +0.72% | 4.6만 |
|---|
| 2026.01.22 | ₩54,604 | ₩65,944 | ₩54,310 | ₩54,511 | -0.17% | 6.8만 |
|---|
| 2026.01.21 | ₩53,176 | ₩54,991 | ₩53,164 | ₩54,297 | +2.11% | 8.8만 |
|---|
| 2026.01.20 | ₩52,616 | ₩55,487 | ₩52,363 | ₩53,030 | +0.79% | 20.3만 |
|---|
| 2026.01.16 | ₩52,696 | ₩52,736 | ₩52,583 | ₩52,718 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩52,883 | ₩52,910 | ₩52,616 | ₩52,736 | -0.28% | 1.7천 |
|---|
| 2026.01.14 | ₩52,002 | ₩52,323 | ₩51,869 | ₩52,323 | +0.62% | 1.2만 |
|---|
| 2026.01.13 | ₩52,203 | ₩52,203 | ₩51,756 | ₩51,829 | -0.72% | 1.7만 |
|---|
| 2026.01.12 | ₩52,029 | ₩52,229 | ₩51,762 | ₩52,229 | +0.38% | 8.9천 |
|---|
| 2026.01.09 | ₩51,696 | ₩51,829 | ₩51,415 | ₩51,754 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩51,642 | ₩51,642 | ₩51,295 | ₩51,544 | -0.19% | 3.2천 |
|---|
| 2026.01.07 | ₩51,616 | ₩51,770 | ₩51,602 | ₩51,616 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩51,642 | ₩51,936 | ₩51,642 | ₩51,868 | +0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩51,202 | ₩51,415 | ₩51,035 | ₩51,339 | +0.27% | 2.8천 |
|---|
| 2026.01.02 | ₩50,535 | ₩50,615 | ₩50,335 | ₩50,572 | +0.07% | 1.7천 |
|---|
| 2025.12.31 | ₩49,654 | ₩49,668 | ₩49,468 | ₩49,468 | -0.38% | 7.2천 |
|---|
| 2025.12.30 | ₩49,548 | ₩49,721 | ₩49,454 | ₩49,585 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩49,361 | ₩49,388 | ₩49,228 | ₩49,228 | -0.27% | 2.5천 |
|---|
| 2025.12.26 | ₩49,214 | ₩49,348 | ₩49,122 | ₩49,274 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩49,027 | ₩49,081 | ₩48,974 | ₩49,011 | -0.03% | 1.6천 |
|---|
| 2025.12.23 | ₩48,601 | ₩48,961 | ₩48,601 | ₩48,961 | +0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩48,654 | ₩48,654 | ₩48,454 | ₩48,547 | -0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩49,588 | ₩50,068 | ₩49,588 | ₩50,068 | +0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩49,401 | ₩49,506 | ₩49,268 | ₩49,356 | -0.09% | 1.2만 |
|---|
| 2025.12.17 | ₩49,361 | ₩49,441 | ₩48,654 | ₩48,661 | -1.42% | 4.4천 |
|---|
| 2025.12.16 | ₩49,161 | ₩49,174 | ₩48,947 | ₩49,005 | -0.32% | 5.2천 |
|---|
| 2025.12.15 | ₩49,855 | ₩49,855 | ₩49,394 | ₩49,394 | -0.92% | 9.8천 |
|---|
| 2025.12.12 | ₩49,788 | ₩49,788 | ₩49,214 | ₩49,228 | -1.13% | 1만 |
|---|
| 2025.12.11 | ₩49,708 | ₩50,088 | ₩49,708 | ₩49,936 | +0.46% | 7.9천 |
|---|
| 2025.12.10 | ₩49,654 | ₩50,159 | ₩49,648 | ₩50,159 | +1.02% | 1.1만 |
|---|
| 2025.12.09 | ₩49,401 | ₩49,621 | ₩49,374 | ₩49,488 | +0.18% | 9.2천 |
|---|
| 2025.12.08 | ₩49,468 | ₩49,468 | ₩49,268 | ₩49,302 | -0.33% | 6.7천 |
|---|
| 2025.12.05 | ₩49,588 | ₩49,588 | ₩49,394 | ₩49,394 | -0.39% | 4.1천 |
|---|
| 2025.12.04 | ₩49,174 | ₩49,174 | ₩48,921 | ₩49,034 | -0.28% | 2.8천 |
|---|
| 2025.12.03 | ₩49,027 | ₩49,169 | ₩49,027 | ₩49,169 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩48,987 | ₩49,030 | ₩48,854 | ₩49,030 | +0.09% | 2.6천 |
|---|
| 2025.12.01 | ₩48,894 | ₩48,934 | ₩48,667 | ₩48,717 | -0.36% | 6.3천 |
|---|
| 2025.11.28 | ₩48,747 | ₩48,905 | ₩48,707 | ₩48,905 | +0.32% | 1.6천 |
|---|
| 2025.11.26 | ₩48,633 | ₩48,961 | ₩48,627 | ₩48,929 | +0.61% | 2.3천 |
|---|
| 2025.11.25 | ₩47,827 | ₩48,118 | ₩47,827 | ₩48,118 | +0.61% | 6천 |
|---|
| 2025.11.24 | ₩47,733 | ₩48,067 | ₩47,733 | ₩48,016 | +0.59% | 6.1천 |
|---|
| 2025.11.21 | ₩47,334 | ₩47,827 | ₩47,066 | ₩47,547 | +0.45% | 7.5천 |
|---|
| 2025.11.20 | ₩48,934 | ₩48,934 | ₩47,671 | ₩47,688 | -2.55% | 3천 |
|---|
| 2025.11.19 | ₩48,347 | ₩48,387 | ₩48,142 | ₩48,327 | -0.04% | 3.6천 |
|---|
| 2025.11.18 | ₩48,187 | ₩48,487 | ₩47,975 | ₩48,334 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩48,947 | ₩48,963 | ₩48,587 | ₩48,590 | -0.73% | 2.3천 |
|---|
| 2025.11.14 | ₩48,614 | ₩49,321 | ₩48,614 | ₩49,294 | +1.40% | 4.8천 |
|---|
| 2025.11.13 | ₩49,788 | ₩49,788 | ₩48,811 | ₩48,869 | -1.85% | 6.4천 |
|---|
| 2025.11.12 | ₩49,614 | ₩49,668 | ₩49,521 | ₩49,621 | +0.01% | 3.8천 |
|---|
| 2025.11.11 | ₩49,361 | ₩49,574 | ₩49,348 | ₩49,534 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩49,148 | ₩49,334 | ₩49,027 | ₩49,318 | +0.35% | 4.1천 |
|---|
| 2025.11.07 | ₩48,027 | ₩48,352 | ₩47,793 | ₩48,352 | +0.68% | 9천 |
|---|
| 2025.11.06 | ₩48,987 | ₩49,054 | ₩48,400 | ₩48,500 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩49,075 | ₩49,321 | ₩49,075 | ₩49,242 | +0.34% | 1.9천 |
|---|
| 2025.11.04 | ₩48,867 | ₩49,026 | ₩48,694 | ₩48,694 | -0.35% | 2.6천 |
|---|
| 2025.11.03 | ₩49,614 | ₩49,748 | ₩49,454 | ₩49,748 | +0.27% | 8.2천 |
|---|
| 2025.10.31 | ₩49,308 | ₩49,308 | ₩49,081 | ₩49,216 | -0.19% | 3.8천 |
|---|
| 2025.10.30 | ₩49,425 | ₩49,425 | ₩49,277 | ₩49,277 | -0.30% | 6.1천 |
|---|
| 2025.10.29 | ₩49,935 | ₩49,935 | ₩49,548 | ₩49,690 | -0.49% | 1.5천 |
|---|
| 2025.10.28 | ₩49,301 | ₩49,413 | ₩49,268 | ₩49,413 | +0.23% | 1.4천 |
|---|
| 2025.10.27 | ₩49,454 | ₩49,454 | ₩49,212 | ₩49,348 | -0.22% | 1.1만 |
|---|
| 2025.10.24 | ₩48,841 | ₩48,934 | ₩48,841 | ₩48,867 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩48,387 | ₩48,590 | ₩48,347 | ₩48,522 | +0.28% | 4.1천 |
|---|
| 2025.10.22 | ₩48,374 | ₩48,567 | ₩48,115 | ₩48,292 | -0.17% | 3천 |
|---|
| 2025.10.21 | ₩48,370 | ₩48,492 | ₩48,214 | ₩48,247 | -0.25% | 3.9천 |
|---|
| 2025.10.20 | ₩48,667 | ₩48,841 | ₩48,667 | ₩48,726 | +0.12% | 3.2천 |
|---|
| 2025.10.17 | ₩47,893 | ₩48,176 | ₩47,880 | ₩48,112 | +0.46% | 2.9천 |
|---|
| 2025.10.16 | ₩48,067 | ₩48,267 | ₩47,693 | ₩47,990 | -0.16% | 6.1천 |
|---|
| 2025.10.15 | ₩47,613 | ₩47,613 | ₩47,513 | ₩47,513 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩46,586 | ₩46,928 | ₩46,586 | ₩46,715 | +0.28% | 2.3천 |
|---|
| 2025.10.13 | ₩46,821 | ₩47,186 | ₩46,821 | ₩47,088 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩47,240 | ₩47,240 | ₩45,772 | ₩45,775 | -3.10% | 2.9천 |
|---|