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 | ₩68,610 | ₩68,610 | ₩68,276 | ₩68,463 | -0.21% | 6천 |
| 2026.10.08 | ₩68,436 | ₩68,692 | ₩67,701 | ₩67,895 | -0.79% | 1.7만 |
| 2026.10.07 | ₩69,680 | ₩69,800 | ₩69,473 | ₩69,500 | -0.26% | 1.5만 |
| 2026.10.06 | ₩71,198 | ₩71,198 | ₩70,429 | ₩70,468 | -1.03% | 2.2만 |
| 2026.10.05 | ₩70,790 | ₩71,092 | ₩70,630 | ₩70,937 | +0.21% | 1.1만 |
| 2026.10.02 | ₩69,667 | ₩69,934 | ₩69,506 | ₩69,934 | +0.38% | 2.5천 |
| 2026.10.01 | ₩68,389 | ₩68,531 | ₩68,389 | ₩68,531 | +0.21% | 1천 |
| 2026.09.30 | ₩68,650 | ₩68,784 | ₩68,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,492 |
| -0.23% |
| 5.5천 |
| 2026.09.29 | ₩69,266 | ₩69,266 | ₩68,744 | ₩69,175 | -0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩68,931 | ₩69,292 | ₩68,438 | ₩68,987 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩69,506 | ₩69,767 | ₩69,486 | ₩69,688 | +0.26% | 9.4천 |
|---|
| 2026.09.24 | ₩68,998 | ₩68,998 | ₩68,570 | ₩68,773 | -0.33% | 4.5천 |
|---|
| 2026.09.23 | ₩69,500 | ₩69,627 | ₩69,101 | ₩69,154 | -0.50% | 7.5천 |
|---|
| 2026.09.22 | ₩70,188 | ₩70,750 | ₩70,188 | ₩70,750 | +0.80% | 5.5천 |
|---|
| 2026.09.21 | ₩69,948 | ₩70,690 | ₩69,948 | ₩70,596 | +0.93% | 5.5천 |
|---|
| 2026.09.18 | ₩68,410 | ₩68,620 | ₩68,222 | ₩68,620 | +0.31% | 3.2천 |
|---|
| 2026.09.17 | ₩68,757 | ₩69,074 | ₩68,757 | ₩68,983 | +0.33% | 1.7천 |
|---|
| 2026.09.16 | ₩67,968 | ₩68,008 | ₩67,513 | ₩67,513 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩67,754 | ₩67,754 | ₩67,273 | ₩67,348 | -0.60% | 5.1천 |
|---|
| 2026.09.14 | ₩67,808 | ₩68,129 | ₩67,496 | ₩67,773 | -0.05% | 3.1천 |
|---|
| 2026.09.11 | ₩69,767 | ₩69,933 | ₩69,767 | ₩69,871 | +0.15% | 2.3천 |
|---|
| 2026.09.10 | ₩69,346 | ₩69,372 | ₩68,838 | ₩68,962 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩70,563 | ₩70,924 | ₩70,442 | ₩70,553 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩70,710 | ₩70,911 | ₩70,595 | ₩70,595 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩69,212 | ₩70,282 | ₩69,212 | ₩70,164 | +1.38% | 1.6만 |
|---|
| 2026.09.03 | ₩68,739 | ₩69,097 | ₩68,739 | ₩69,097 | +0.52% | 4.3천 |
|---|
| 2026.09.02 | ₩68,062 | ₩68,545 | ₩68,062 | ₩68,545 | +0.71% | 1.5천 |
|---|
| 2026.09.01 | ₩68,262 | ₩68,705 | ₩67,955 | ₩68,030 | -0.34% | 3.4천 |
|---|
| 2026.08.31 | ₩68,657 | ₩68,657 | ₩67,960 | ₩68,192 | -0.68% | 7.4천 |
|---|
| 2026.08.28 | ₩68,878 | ₩68,878 | ₩67,955 | ₩68,064 | -1.18% | 9.5천 |
|---|
| 2026.08.27 | ₩68,463 | ₩68,470 | ₩68,209 | ₩68,470 | +0.01% | 3.5천 |
|---|
| 2026.08.26 | ₩68,142 | ₩68,142 | ₩67,970 | ₩68,018 | -0.18% | 3.6천 |
|---|
| 2026.08.25 | ₩67,781 | ₩67,951 | ₩67,620 | ₩67,951 | +0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩67,152 | ₩67,152 | ₩66,457 | ₩66,635 | -0.77% | 8.2천 |
|---|
| 2026.08.21 | ₩67,567 | ₩67,567 | ₩67,393 | ₩67,394 | -0.26% | 1.6천 |
|---|
| 2026.08.20 | ₩66,430 | ₩66,965 | ₩66,430 | ₩66,813 | +0.58% | 3.3천 |
|---|
| 2026.08.19 | ₩66,724 | ₩66,724 | ₩66,528 | ₩66,605 | -0.18% | 1.9천 |
|---|
| 2026.08.18 | ₩66,484 | ₩66,484 | ₩65,708 | ₩65,760 | -1.09% | 4.3천 |
|---|
| 2026.08.17 | ₩68,022 | ₩68,744 | ₩68,022 | ₩68,089 | +0.10% | 9.8천 |
|---|
| 2026.08.14 | ₩67,741 | ₩67,928 | ₩67,433 | ₩67,551 | -0.28% | 7.1천 |
|---|
| 2026.08.13 | ₩67,126 | ₩67,861 | ₩67,126 | ₩67,567 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩67,219 | ₩67,219 | ₩66,805 | ₩67,072 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩66,363 | ₩66,363 | ₩65,684 | ₩65,927 | -0.66% | 2.4만 |
|---|
| 2026.08.10 | ₩65,574 | ₩65,721 | ₩65,440 | ₩65,588 | +0.02% | 6.6천 |
|---|
| 2026.08.07 | ₩66,711 | ₩66,711 | ₩65,788 | ₩66,172 | -0.81% | 9.3천 |
|---|
| 2026.08.06 | ₩65,267 | ₩65,965 | ₩64,530 | ₩65,539 | +0.42% | 9천 |
|---|
| 2026.08.05 | ₩66,444 | ₩66,617 | ₩66,243 | ₩66,312 | -0.20% | 3.1천 |
|---|
| 2026.08.04 | ₩65,681 | ₩66,658 | ₩65,681 | ₩66,601 | +1.40% | 6.7천 |
|---|
| 2026.08.03 | ₩63,822 | ₩64,725 | ₩63,822 | ₩64,579 | +1.19% | 2만 |
|---|
| 2026.07.31 | ₩65,133 | ₩65,467 | ₩63,607 | ₩64,067 | -1.64% | 1.1만 |
|---|
| 2026.07.30 | ₩62,391 | ₩63,922 | ₩62,391 | ₩63,898 | +2.42% | 1.8만 |
|---|
| 2026.07.29 | ₩61,856 | ₩62,324 | ₩60,198 | ₩61,123 | -1.18% | 7.3천 |
|---|
| 2026.07.28 | ₩62,445 | ₩63,060 | ₩61,977 | ₩62,802 | +0.57% | 1만 |
|---|
| 2026.07.27 | ₩65,039 | ₩65,039 | ₩63,448 | ₩64,078 | -1.48% | 1.4만 |
|---|
| 2026.07.24 | ₩64,959 | ₩64,959 | ₩63,983 | ₩63,991 | -1.49% | 1만 |
|---|
| 2026.07.23 | ₩65,581 | ₩65,588 | ₩64,952 | ₩65,376 | -0.31% | 4.8천 |
|---|
| 2026.07.22 | ₩65,494 | ₩66,283 | ₩65,494 | ₩65,981 | +0.74% | 4.4천 |
|---|
| 2026.07.21 | ₩65,681 | ₩66,243 | ₩65,347 | ₩66,193 | +0.78% | 1만 |
|---|
| 2026.07.20 | ₩64,477 | ₩64,718 | ₩64,036 | ₩64,044 | -0.67% | 1만 |
|---|
| 2026.07.17 | ₩63,194 | ₩64,705 | ₩62,685 | ₩64,294 | +1.74% | 1.8만 |
|---|
| 2026.07.16 | ₩65,226 | ₩65,363 | ₩64,437 | ₩64,784 | -0.68% | 8.2천 |
|---|
| 2026.07.15 | ₩66,711 | ₩66,711 | ₩65,387 | ₩66,176 | -0.80% | 7.6천 |
|---|
| 2026.07.14 | ₩66,337 | ₩66,805 | ₩66,296 | ₩66,692 | +0.54% | 6.9천 |
|---|
| 2026.07.13 | ₩66,444 | ₩66,470 | ₩65,554 | ₩65,735 | -1.07% | 1.3만 |
|---|
| 2026.07.10 | ₩67,821 | ₩68,286 | ₩67,821 | ₩68,184 | +0.53% | 5.2천 |
|---|
| 2026.07.09 | ₩67,513 | ₩67,915 | ₩67,513 | ₩67,744 | +0.34% | 6.9천 |
|---|
| 2026.07.08 | ₩66,577 | ₩67,459 | ₩66,390 | ₩67,459 | +1.32% | 7.1천 |
|---|
| 2026.07.07 | ₩67,527 | ₩67,587 | ₩66,738 | ₩67,175 | -0.52% | 1.1만 |
|---|
| 2026.07.06 | ₩68,838 | ₩69,493 | ₩68,838 | ₩69,312 | +0.69% | 2.2만 |
|---|
| 2026.07.02 | ₩68,797 | ₩68,797 | ₩66,751 | ₩67,324 | -2.14% | 8.2천 |
|---|
| 2026.07.01 | ₩68,637 | ₩68,664 | ₩67,917 | ₩67,917 | -1.05% | 1만 |
|---|
| 2026.06.30 | ₩69,346 | ₩70,255 | ₩69,346 | ₩70,171 | +1.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,624 | ₩69,092 | ₩67,841 | ₩69,078 | +0.66% | 7.2천 |
|---|
| 2026.06.26 | ₩68,169 | ₩69,546 | ₩67,875 | ₩68,808 | +0.94% | 1.4만 |
|---|
| 2026.06.25 | ₩70,509 | ₩70,509 | ₩68,851 | ₩69,505 | -1.42% | 1.5만 |
|---|
| 2026.06.24 | ₩68,864 | ₩68,918 | ₩68,042 | ₩68,607 | -0.37% | 5.2천 |
|---|
| 2026.06.23 | ₩68,744 | ₩69,774 | ₩68,583 | ₩68,717 | -0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩73,278 | ₩73,432 | ₩72,810 | ₩72,863 | -0.57% | 1.3만 |
|---|
| 2026.06.18 | ₩71,967 | ₩72,743 | ₩71,887 | ₩72,408 | +0.61% | 1.2만 |
|---|
| 2026.06.17 | ₩71,232 | ₩71,686 | ₩70,101 | ₩70,163 | -1.50% | 1.4만 |
|---|
| 2026.06.16 | ₩71,245 | ₩71,285 | ₩69,934 | ₩69,934 | -1.84% | 6.6천 |
|---|
| 2026.06.15 | ₩70,897 | ₩71,129 | ₩70,844 | ₩71,129 | +0.33% | 7.4천 |
|---|
| 2026.06.12 | ₩68,048 | ₩68,664 | ₩67,781 | ₩68,400 | +0.52% | 3.6천 |
|---|
| 2026.06.11 | ₩65,547 | ₩68,095 | ₩65,547 | ₩67,941 | +3.65% | 6.1천 |
|---|
| 2026.06.10 | ₩65,400 | ₩66,444 | ₩64,717 | ₩64,717 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩67,620 | ₩67,620 | ₩64,265 | ₩65,882 | -2.57% | 1.7만 |
|---|
| 2026.06.08 | ₩66,524 | ₩66,524 | ₩66,002 | ₩66,149 | -0.56% | 7.2천 |
|---|
| 2026.06.05 | ₩67,406 | ₩67,406 | ₩64,685 | ₩64,852 | -3.79% | 1.3만 |
|---|
| 2026.06.04 | ₩69,185 | ₩70,162 | ₩68,851 | ₩69,683 | +0.72% | 8.2천 |
|---|
| 2026.06.03 | ₩71,686 | ₩71,686 | ₩70,390 | ₩70,549 | -1.59% | 1만 |
|---|
| 2026.06.02 | ₩70,656 | ₩71,606 | ₩70,416 | ₩71,486 | +1.17% | 11만 |
|---|
| 2026.06.01 | ₩70,202 | ₩70,964 | ₩69,807 | ₩70,844 | +0.91% | 4.8천 |
|---|
| 2026.05.29 | ₩69,359 | ₩69,625 | ₩68,945 | ₩69,209 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩67,995 | ₩69,179 | ₩67,663 | ₩68,918 | +1.36% | 1.4만 |
|---|
| 2026.05.27 | ₩68,985 | ₩69,011 | ₩68,102 | ₩68,222 | -1.11% | 8.6천 |
|---|
| 2026.05.26 | ₩67,433 | ₩68,142 | ₩67,433 | ₩67,995 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩65,601 | ₩65,661 | ₩64,986 | ₩65,106 | -0.75% | 4.9천 |
|---|
| 2026.05.21 | ₩64,344 | ₩65,374 | ₩64,341 | ₩65,066 | +1.12% | 6.8천 |
|---|
| 2026.05.20 | ₩63,314 | ₩64,431 | ₩63,314 | ₩64,397 | +1.71% | 5.5천 |
|---|
| 2026.05.19 | ₩62,538 | ₩63,528 | ₩62,083 | ₩62,935 | +0.64% | 7.1천 |
|---|
| 2026.05.18 | ₩64,798 | ₩64,798 | ₩63,260 | ₩63,769 | -1.59% | 1.5만 |
|---|
| 2026.05.15 | ₩64,310 | ₩64,310 | ₩63,917 | ₩63,917 | -0.61% | 3.8천 |
|---|
| 2026.05.14 | ₩66,143 | ₩66,604 | ₩66,143 | ₩66,540 | +0.60% | 7.2천 |
|---|
| 2026.05.13 | ₩65,333 | ₩65,975 | ₩65,321 | ₩65,775 | +0.68% | 6.3천 |
|---|
| 2026.05.12 | ₩64,879 | ₩64,879 | ₩63,528 | ₩64,304 | -0.89% | 1.9만 |
|---|
| 2026.05.11 | ₩66,778 | ₩67,111 | ₩66,738 | ₩66,845 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩66,604 | ₩67,072 | ₩66,537 | ₩67,032 | +0.64% | 5.7천 |
|---|
| 2026.05.07 | ₩66,069 | ₩66,323 | ₩65,280 | ₩65,323 | -1.13% | 7.3천 |
|---|
| 2026.05.06 | ₩65,588 | ₩66,203 | ₩65,414 | ₩66,185 | +0.91% | 1.4만 |
|---|
| 2026.05.05 | ₩63,762 | ₩64,197 | ₩63,703 | ₩64,032 | +0.42% | 7.4천 |
|---|
| 2026.05.04 | ₩62,859 | ₩63,287 | ₩62,371 | ₩62,425 | -0.69% | 4.2천 |
|---|
| 2026.05.01 | ₩62,070 | ₩62,819 | ₩62,070 | ₩62,295 | +0.36% | 7.4천 |
|---|
| 2026.04.30 | ₩61,455 | ₩62,364 | ₩61,161 | ₩62,348 | +1.45% | 2.4만 |
|---|
| 2026.04.29 | ₩61,308 | ₩61,308 | ₩60,632 | ₩60,813 | -0.81% | 1.5만 |
|---|
| 2026.04.28 | ₩61,014 | ₩61,361 | ₩60,840 | ₩61,254 | +0.39% | 7.3천 |
|---|
| 2026.04.27 | ₩62,112 | ₩62,164 | ₩61,694 | ₩61,910 | -0.33% | 6.8천 |
|---|
| 2026.04.24 | ₩61,428 | ₩61,883 | ₩61,174 | ₩61,776 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩61,040 | ₩61,121 | ₩60,358 | ₩60,461 | -0.95% | 9.2천 |
|---|
| 2026.04.22 | ₩61,027 | ₩61,736 | ₩61,027 | ₩61,549 | +0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩61,201 | ₩61,428 | ₩60,358 | ₩60,358 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩61,000 | ₩61,134 | ₩60,693 | ₩61,121 | +0.20% | 7.8천 |
|---|
| 2026.04.17 | ₩61,468 | ₩62,137 | ₩61,467 | ₩61,829 | +0.59% | 1.1만 |
|---|
| 2026.04.16 | ₩60,385 | ₩60,479 | ₩60,158 | ₩60,452 | +0.11% | 8.9천 |
|---|
| 2026.04.15 | ₩60,091 | ₩60,305 | ₩59,890 | ₩60,305 | +0.36% | 9.5천 |
|---|
| 2026.04.14 | ₩59,489 | ₩60,412 | ₩59,489 | ₩60,412 | +1.55% | 1.9만 |
|---|
| 2026.04.13 | ₩57,830 | ₩59,195 | ₩57,830 | ₩59,195 | +2.36% | 1.2만 |
|---|
| 2026.04.10 | ₩58,539 | ₩58,860 | ₩58,299 | ₩58,579 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩57,797 | ₩58,299 | ₩57,362 | ₩58,228 | +0.75% | 7.6천 |
|---|
| 2026.04.08 | ₩58,620 | ₩58,753 | ₩57,723 | ₩58,269 | -0.60% | 4.2만 |
|---|
| 2026.04.07 | ₩54,688 | ₩55,517 | ₩54,076 | ₩55,022 | +0.61% | 2.1만 |
|---|
| 2026.04.06 | ₩54,835 | ₩54,915 | ₩54,514 | ₩54,746 | -0.16% | 1.2만 |
|---|
| 2026.04.02 | ₩53,080 | ₩54,233 | ₩53,080 | ₩54,099 | +1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩54,647 | ₩55,289 | ₩54,567 | ₩54,855 | +0.38% | 9.1천 |
|---|
| 2026.03.31 | ₩52,173 | ₩54,229 | ₩52,173 | ₩54,229 | +3.94% | 2.2만 |
|---|
| 2026.03.30 | ₩52,855 | ₩52,855 | ₩51,747 | ₩51,973 | -1.67% | 4.2만 |
|---|
| 2026.03.27 | ₩52,695 | ₩53,256 | ₩52,427 | ₩52,574 | -0.23% | 3.1만 |
|---|
| 2026.03.26 | ₩53,885 | ₩54,219 | ₩52,815 | ₩52,815 | -1.99% | 3.6만 |
|---|
| 2026.03.25 | ₩54,821 | ₩55,370 | ₩54,560 | ₩54,915 | +0.17% | 5.6만 |
|---|
| 2026.03.24 | ₩53,564 | ₩54,367 | ₩53,564 | ₩54,086 | +0.97% | 5만 |
|---|
| 2026.03.23 | ₩54,433 | ₩55,356 | ₩54,126 | ₩54,982 | +1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩54,581 | ₩54,581 | ₩52,788 | ₩52,914 | -3.05% | 2.7만 |
|---|
| 2026.03.19 | ₩53,537 | ₩55,292 | ₩53,216 | ₩55,276 | +3.25% | 30.9만 |
|---|
| 2026.03.18 | ₩55,436 | ₩55,503 | ₩54,601 | ₩54,674 | -1.38% | 1.5만 |
|---|
| 2026.03.17 | ₩55,744 | ₩55,958 | ₩55,584 | ₩55,711 | -0.06% | 9.1천 |
|---|
| 2026.03.16 | ₩54,741 | ₩55,410 | ₩54,647 | ₩55,164 | +0.77% | 3.2만 |
|---|
| 2026.03.13 | ₩54,340 | ₩54,688 | ₩53,203 | ₩53,297 | -1.92% | 5.2만 |
|---|
| 2026.03.12 | ₩54,942 | ₩54,955 | ₩53,610 | ₩53,610 | -2.42% | 2.7만 |
|---|
| 2026.03.11 | ₩55,784 | ₩56,099 | ₩55,503 | ₩55,717 | -0.12% | 1.4만 |
|---|
| 2026.03.10 | ₩55,771 | ₩56,761 | ₩55,400 | ₩55,771 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩53,925 | ₩55,994 | ₩53,497 | ₩55,748 | +3.38% | 3.7만 |
|---|
| 2026.03.06 | ₩54,273 | ₩55,209 | ₩54,072 | ₩54,621 | +0.64% | 3만 |
|---|
| 2026.03.05 | ₩55,851 | ₩56,440 | ₩54,500 | ₩55,359 | -0.88% | 2.2만 |
|---|
| 2026.03.04 | ₩56,547 | ₩58,452 | ₩56,105 | ₩57,135 | +1.04% | 3.4만 |
|---|
| 2026.03.03 | ₩55,958 | ₩56,781 | ₩54,674 | ₩56,547 | +1.05% | 4.3만 |
|---|
| 2026.03.02 | ₩58,967 | ₩60,117 | ₩58,967 | ₩59,837 | +1.47% | 2.5만 |
|---|
| 2026.02.27 | ₩60,452 | ₩61,067 | ₩60,372 | ₩60,981 | +0.88% | 3.3만 |
|---|
| 2026.02.26 | ₩61,736 | ₩61,736 | ₩60,452 | ₩61,228 | -0.82% | 3.4만 |
|---|
| 2026.02.25 | ₩61,388 | ₩61,455 | ₩61,094 | ₩61,401 | +0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩60,024 | ₩60,693 | ₩59,957 | ₩60,559 | +0.89% | 2.8만 |
|---|
| 2026.02.23 | ₩59,288 | ₩59,382 | ₩58,900 | ₩59,141 | -0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩58,633 | ₩59,730 | ₩58,533 | ₩59,596 | +1.64% | 1.9만 |
|---|
| 2026.02.19 | ₩57,924 | ₩58,312 | ₩57,764 | ₩58,312 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩58,151 | ₩58,660 | ₩57,978 | ₩58,379 | +0.39% | 3.3만 |
|---|
| 2026.02.17 | ₩58,018 | ₩58,205 | ₩57,309 | ₩58,058 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩58,258 | ₩58,633 | ₩57,402 | ₩58,633 | +0.64% | 2.8만 |
|---|
| 2026.02.12 | ₩59,168 | ₩59,168 | ₩58,065 | ₩58,339 | -1.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,258 | ₩58,834 | ₩57,897 | ₩58,834 | +0.99% | 2.4만 |
|---|
| 2026.02.10 | ₩57,536 | ₩57,590 | ₩57,229 | ₩57,444 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩56,654 | ₩57,429 | ₩56,648 | ₩57,389 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩55,931 | ₩56,720 | ₩55,931 | ₩56,694 | +1.36% | 1.7만 |
|---|
| 2026.02.05 | ₩55,115 | ₩55,584 | ₩54,792 | ₩55,137 | +0.04% | 3.9만 |
|---|
| 2026.02.04 | ₩56,667 | ₩56,667 | ₩55,156 | ₩55,503 | -2.05% | 4만 |
|---|
| 2026.02.03 | ₩56,613 | ₩57,563 | ₩55,711 | ₩56,185 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩54,661 | ₩55,637 | ₩54,627 | ₩55,503 | +1.54% | 3.7만 |
|---|
| 2026.01.30 | ₩55,918 | ₩55,931 | ₩54,863 | ₩55,102 | -1.46% | 4만 |
|---|
| 2026.01.29 | ₩56,827 | ₩56,827 | ₩55,303 | ₩56,038 | -1.39% | 2.9만 |
|---|
| 2026.01.28 | ₩56,894 | ₩56,894 | ₩56,239 | ₩56,774 | -0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩55,838 | ₩56,707 | ₩55,784 | ₩56,373 | +0.96% | 7.7만 |
|---|
| 2026.01.26 | ₩55,303 | ₩56,172 | ₩54,995 | ₩55,035 | -0.48% | 4.2만 |
|---|
| 2026.01.23 | ₩54,674 | ₩56,172 | ₩54,260 | ₩55,069 | +0.72% | 4.6만 |
|---|
| 2026.01.22 | ₩54,741 | ₩66,109 | ₩54,447 | ₩54,647 | -0.17% | 6.8만 |
|---|
| 2026.01.21 | ₩53,310 | ₩55,129 | ₩53,298 | ₩54,433 | +2.11% | 8.8만 |
|---|
| 2026.01.20 | ₩52,748 | ₩55,626 | ₩52,494 | ₩53,163 | +0.79% | 20.3만 |
|---|
| 2026.01.16 | ₩52,828 | ₩52,869 | ₩52,715 | ₩52,850 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩53,016 | ₩53,042 | ₩52,748 | ₩52,869 | -0.28% | 1.7천 |
|---|
| 2026.01.14 | ₩52,133 | ₩52,454 | ₩51,999 | ₩52,454 | +0.62% | 1.2만 |
|---|
| 2026.01.13 | ₩52,334 | ₩52,334 | ₩51,886 | ₩51,959 | -0.72% | 1.7만 |
|---|
| 2026.01.12 | ₩52,160 | ₩52,360 | ₩51,892 | ₩52,360 | +0.38% | 8.9천 |
|---|
| 2026.01.09 | ₩51,825 | ₩51,959 | ₩51,545 | ₩51,884 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩51,772 | ₩51,772 | ₩51,424 | ₩51,673 | -0.19% | 3.2천 |
|---|
| 2026.01.07 | ₩51,745 | ₩51,900 | ₩51,732 | ₩51,745 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩51,772 | ₩52,066 | ₩51,772 | ₩51,998 | +0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩51,331 | ₩51,545 | ₩51,163 | ₩51,468 | +0.27% | 2.8천 |
|---|
| 2026.01.02 | ₩50,662 | ₩50,742 | ₩50,461 | ₩50,699 | +0.07% | 1.7천 |
|---|
| 2025.12.31 | ₩49,779 | ₩49,793 | ₩49,592 | ₩49,592 | -0.38% | 7.2천 |
|---|
| 2025.12.30 | ₩49,672 | ₩49,846 | ₩49,579 | ₩49,710 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩49,485 | ₩49,512 | ₩49,351 | ₩49,351 | -0.27% | 2.5천 |
|---|
| 2025.12.26 | ₩49,338 | ₩49,472 | ₩49,246 | ₩49,398 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩49,151 | ₩49,204 | ₩49,097 | ₩49,135 | -0.03% | 1.6천 |
|---|
| 2025.12.23 | ₩48,723 | ₩49,084 | ₩48,723 | ₩49,084 | +0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩48,776 | ₩48,776 | ₩48,575 | ₩48,669 | -0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩49,712 | ₩50,194 | ₩49,712 | ₩50,194 | +0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩49,525 | ₩49,631 | ₩49,391 | ₩49,480 | -0.09% | 1.2만 |
|---|
| 2025.12.17 | ₩49,485 | ₩49,565 | ₩48,776 | ₩48,783 | -1.42% | 4.4천 |
|---|
| 2025.12.16 | ₩49,284 | ₩49,298 | ₩49,070 | ₩49,128 | -0.32% | 5.2천 |
|---|
| 2025.12.15 | ₩49,980 | ₩49,980 | ₩49,518 | ₩49,518 | -0.92% | 9.8천 |
|---|
| 2025.12.12 | ₩49,913 | ₩49,913 | ₩49,338 | ₩49,351 | -1.13% | 1만 |
|---|
| 2025.12.11 | ₩49,833 | ₩50,214 | ₩49,833 | ₩50,061 | +0.46% | 7.9천 |
|---|
| 2025.12.10 | ₩49,779 | ₩50,285 | ₩49,772 | ₩50,285 | +1.02% | 1.1만 |
|---|
| 2025.12.09 | ₩49,525 | ₩49,746 | ₩49,498 | ₩49,612 | +0.18% | 9.2천 |
|---|
| 2025.12.08 | ₩49,592 | ₩49,592 | ₩49,391 | ₩49,426 | -0.33% | 6.7천 |
|---|
| 2025.12.05 | ₩49,712 | ₩49,712 | ₩49,518 | ₩49,518 | -0.39% | 4.1천 |
|---|
| 2025.12.04 | ₩49,298 | ₩49,298 | ₩49,044 | ₩49,157 | -0.28% | 2.8천 |
|---|
| 2025.12.03 | ₩49,151 | ₩49,292 | ₩49,151 | ₩49,292 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩49,110 | ₩49,153 | ₩48,977 | ₩49,153 | +0.09% | 2.6천 |
|---|
| 2025.12.01 | ₩49,017 | ₩49,057 | ₩48,789 | ₩48,839 | -0.36% | 6.3천 |
|---|
| 2025.11.28 | ₩48,870 | ₩49,028 | ₩48,830 | ₩49,028 | +0.32% | 1.6천 |
|---|
| 2025.11.26 | ₩48,755 | ₩49,084 | ₩48,749 | ₩49,052 | +0.61% | 2.3천 |
|---|
| 2025.11.25 | ₩47,947 | ₩48,238 | ₩47,947 | ₩48,238 | +0.61% | 6천 |
|---|
| 2025.11.24 | ₩47,853 | ₩48,188 | ₩47,853 | ₩48,137 | +0.59% | 6.1천 |
|---|
| 2025.11.21 | ₩47,453 | ₩47,947 | ₩47,185 | ₩47,666 | +0.45% | 7.5천 |
|---|
| 2025.11.20 | ₩49,057 | ₩49,057 | ₩47,790 | ₩47,808 | -2.55% | 3천 |
|---|
| 2025.11.19 | ₩48,468 | ₩48,509 | ₩48,262 | ₩48,448 | -0.04% | 3.6천 |
|---|
| 2025.11.18 | ₩48,308 | ₩48,609 | ₩48,095 | ₩48,455 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩49,070 | ₩49,086 | ₩48,709 | ₩48,712 | -0.73% | 2.3천 |
|---|
| 2025.11.14 | ₩48,736 | ₩49,445 | ₩48,736 | ₩49,418 | +1.40% | 4.8천 |
|---|
| 2025.11.13 | ₩49,913 | ₩49,913 | ₩48,934 | ₩48,991 | -1.85% | 6.4천 |
|---|
| 2025.11.12 | ₩49,739 | ₩49,793 | ₩49,645 | ₩49,746 | +0.01% | 3.8천 |
|---|
| 2025.11.11 | ₩49,485 | ₩49,699 | ₩49,472 | ₩49,659 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩49,271 | ₩49,458 | ₩49,151 | ₩49,442 | +0.35% | 4.1천 |
|---|
| 2025.11.07 | ₩48,147 | ₩48,474 | ₩47,913 | ₩48,474 | +0.68% | 9천 |
|---|
| 2025.11.06 | ₩49,110 | ₩49,177 | ₩48,522 | ₩48,622 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩49,199 | ₩49,445 | ₩49,199 | ₩49,366 | +0.34% | 1.9천 |
|---|
| 2025.11.04 | ₩48,990 | ₩49,149 | ₩48,816 | ₩48,816 | -0.35% | 2.6천 |
|---|
| 2025.11.03 | ₩49,739 | ₩49,873 | ₩49,579 | ₩49,873 | +0.27% | 8.2천 |
|---|
| 2025.10.31 | ₩49,431 | ₩49,431 | ₩49,204 | ₩49,339 | -0.19% | 3.8천 |
|---|
| 2025.10.30 | ₩49,549 | ₩49,549 | ₩49,401 | ₩49,401 | -0.30% | 6.1천 |
|---|
| 2025.10.29 | ₩50,060 | ₩50,060 | ₩49,672 | ₩49,815 | -0.49% | 1.5천 |
|---|
| 2025.10.28 | ₩49,425 | ₩49,537 | ₩49,391 | ₩49,537 | +0.23% | 1.4천 |
|---|
| 2025.10.27 | ₩49,579 | ₩49,579 | ₩49,335 | ₩49,472 | -0.22% | 1.1만 |
|---|
| 2025.10.24 | ₩48,963 | ₩49,057 | ₩48,963 | ₩48,990 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩48,509 | ₩48,712 | ₩48,468 | ₩48,644 | +0.28% | 4.1천 |
|---|
| 2025.10.22 | ₩48,495 | ₩48,689 | ₩48,236 | ₩48,414 | -0.17% | 3천 |
|---|
| 2025.10.21 | ₩48,491 | ₩48,614 | ₩48,335 | ₩48,368 | -0.25% | 3.9천 |
|---|
| 2025.10.20 | ₩48,789 | ₩48,963 | ₩48,789 | ₩48,848 | +0.12% | 3.2천 |
|---|
| 2025.10.17 | ₩48,014 | ₩48,297 | ₩48,000 | ₩48,233 | +0.46% | 2.9천 |
|---|
| 2025.10.16 | ₩48,188 | ₩48,388 | ₩47,813 | ₩48,110 | -0.16% | 6.1천 |
|---|
| 2025.10.15 | ₩47,733 | ₩47,733 | ₩47,633 | ₩47,633 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩46,703 | ₩47,045 | ₩46,703 | ₩46,833 | +0.28% | 2.3천 |
|---|
| 2025.10.13 | ₩46,938 | ₩47,305 | ₩46,938 | ₩47,206 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩47,358 | ₩47,358 | ₩45,887 | ₩45,890 | -3.10% | 2.9천 |
|---|