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 | ₩68,484 | ₩68,484 | ₩68,151 | ₩68,338 | -0.21% | 6천 |
| 2026.10.08 | ₩68,311 | ₩68,566 | ₩67,577 | ₩67,770 | -0.79% | 1.7만 |
| 2026.10.07 | ₩69,552 | ₩69,673 | ₩69,346 | ₩69,372 | -0.26% | 1.5만 |
| 2026.10.06 | ₩71,068 | ₩71,068 | ₩70,300 | ₩70,339 | -1.03% | 2.2만 |
| 2026.10.05 | ₩70,660 | ₩70,962 | ₩70,500 | ₩70,807 | +0.21% | 1.1만 |
| 2026.10.02 | ₩69,539 | ₩69,806 | ₩69,379 | ₩69,806 | +0.38% | 2.5천 |
| 2026.10.01 | ₩68,264 | ₩68,406 | ₩68,264 | ₩68,406 | +0.21% | 1천 |
| 2026.09.30 | ₩68,525 | ₩68,658 | ₩68,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,367 |
| -0.23% |
| 5.5천 |
| 2026.09.29 | ₩69,139 | ₩69,139 | ₩68,618 | ₩69,048 | -0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩68,805 | ₩69,165 | ₩68,312 | ₩68,861 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩69,379 | ₩69,639 | ₩69,359 | ₩69,560 | +0.26% | 9.4천 |
|---|
| 2026.09.24 | ₩68,872 | ₩68,872 | ₩68,444 | ₩68,647 | -0.33% | 4.5천 |
|---|
| 2026.09.23 | ₩69,372 | ₩69,499 | ₩68,974 | ₩69,028 | -0.50% | 7.5천 |
|---|
| 2026.09.22 | ₩70,060 | ₩70,620 | ₩70,060 | ₩70,620 | +0.80% | 5.5천 |
|---|
| 2026.09.21 | ₩69,819 | ₩70,560 | ₩69,819 | ₩70,467 | +0.93% | 5.5천 |
|---|
| 2026.09.18 | ₩68,284 | ₩68,494 | ₩68,097 | ₩68,494 | +0.31% | 3.2천 |
|---|
| 2026.09.17 | ₩68,631 | ₩68,948 | ₩68,631 | ₩68,857 | +0.33% | 1.7천 |
|---|
| 2026.09.16 | ₩67,844 | ₩67,884 | ₩67,390 | ₩67,390 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩67,630 | ₩67,630 | ₩67,149 | ₩67,224 | -0.60% | 5.1천 |
|---|
| 2026.09.14 | ₩67,683 | ₩68,004 | ₩67,372 | ₩67,649 | -0.05% | 3.1천 |
|---|
| 2026.09.11 | ₩69,639 | ₩69,805 | ₩69,639 | ₩69,743 | +0.15% | 2.3천 |
|---|
| 2026.09.10 | ₩69,219 | ₩69,245 | ₩68,711 | ₩68,836 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩70,434 | ₩70,794 | ₩70,313 | ₩70,424 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩70,580 | ₩70,781 | ₩70,466 | ₩70,466 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩69,085 | ₩70,153 | ₩69,085 | ₩70,036 | +1.38% | 1.6만 |
|---|
| 2026.09.03 | ₩68,613 | ₩68,970 | ₩68,613 | ₩68,970 | +0.52% | 4.3천 |
|---|
| 2026.09.02 | ₩67,937 | ₩68,419 | ₩67,937 | ₩68,419 | +0.71% | 1.5천 |
|---|
| 2026.09.01 | ₩68,137 | ₩68,579 | ₩67,830 | ₩67,905 | -0.34% | 3.4천 |
|---|
| 2026.08.31 | ₩68,531 | ₩68,531 | ₩67,836 | ₩68,067 | -0.68% | 7.4천 |
|---|
| 2026.08.28 | ₩68,751 | ₩68,751 | ₩67,830 | ₩67,940 | -1.18% | 9.5천 |
|---|
| 2026.08.27 | ₩68,338 | ₩68,344 | ₩68,084 | ₩68,344 | +0.01% | 3.5천 |
|---|
| 2026.08.26 | ₩68,017 | ₩68,017 | ₩67,845 | ₩67,893 | -0.18% | 3.6천 |
|---|
| 2026.08.25 | ₩67,657 | ₩67,826 | ₩67,497 | ₩67,826 | +0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩67,029 | ₩67,029 | ₩66,335 | ₩66,513 | -0.77% | 8.2천 |
|---|
| 2026.08.21 | ₩67,443 | ₩67,443 | ₩67,270 | ₩67,271 | -0.26% | 1.6천 |
|---|
| 2026.08.20 | ₩66,308 | ₩66,842 | ₩66,308 | ₩66,690 | +0.58% | 3.3천 |
|---|
| 2026.08.19 | ₩66,602 | ₩66,602 | ₩66,406 | ₩66,483 | -0.18% | 1.9천 |
|---|
| 2026.08.18 | ₩66,362 | ₩66,362 | ₩65,588 | ₩65,640 | -1.09% | 4.3천 |
|---|
| 2026.08.17 | ₩67,897 | ₩68,618 | ₩67,897 | ₩67,964 | +0.10% | 9.8천 |
|---|
| 2026.08.14 | ₩67,617 | ₩67,804 | ₩67,310 | ₩67,427 | -0.28% | 7.1천 |
|---|
| 2026.08.13 | ₩67,003 | ₩67,737 | ₩67,003 | ₩67,443 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩67,096 | ₩67,096 | ₩66,682 | ₩66,949 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩66,242 | ₩66,242 | ₩65,564 | ₩65,807 | -0.66% | 2.4만 |
|---|
| 2026.08.10 | ₩65,454 | ₩65,601 | ₩65,321 | ₩65,467 | +0.02% | 6.6천 |
|---|
| 2026.08.07 | ₩66,589 | ₩66,589 | ₩65,668 | ₩66,051 | -0.81% | 9.3천 |
|---|
| 2026.08.06 | ₩65,147 | ₩65,844 | ₩64,411 | ₩65,419 | +0.42% | 9천 |
|---|
| 2026.08.05 | ₩66,322 | ₩66,495 | ₩66,122 | ₩66,191 | -0.20% | 3.1천 |
|---|
| 2026.08.04 | ₩65,561 | ₩66,535 | ₩65,561 | ₩66,479 | +1.40% | 6.7천 |
|---|
| 2026.08.03 | ₩63,705 | ₩64,606 | ₩63,705 | ₩64,461 | +1.19% | 2만 |
|---|
| 2026.07.31 | ₩65,014 | ₩65,347 | ₩63,490 | ₩63,950 | -1.64% | 1.1만 |
|---|
| 2026.07.30 | ₩62,277 | ₩63,805 | ₩62,277 | ₩63,781 | +2.42% | 1.8만 |
|---|
| 2026.07.29 | ₩61,743 | ₩62,210 | ₩60,087 | ₩61,011 | -1.18% | 7.3천 |
|---|
| 2026.07.28 | ₩62,330 | ₩62,944 | ₩61,863 | ₩62,687 | +0.57% | 1만 |
|---|
| 2026.07.27 | ₩64,920 | ₩64,920 | ₩63,331 | ₩63,960 | -1.48% | 1.4만 |
|---|
| 2026.07.24 | ₩64,840 | ₩64,840 | ₩63,865 | ₩63,873 | -1.49% | 1만 |
|---|
| 2026.07.23 | ₩65,461 | ₩65,467 | ₩64,833 | ₩65,256 | -0.31% | 4.8천 |
|---|
| 2026.07.22 | ₩65,374 | ₩66,162 | ₩65,374 | ₩65,860 | +0.74% | 4.4천 |
|---|
| 2026.07.21 | ₩65,561 | ₩66,122 | ₩65,227 | ₩66,072 | +0.78% | 1만 |
|---|
| 2026.07.20 | ₩64,359 | ₩64,600 | ₩63,919 | ₩63,927 | -0.67% | 1만 |
|---|
| 2026.07.17 | ₩63,078 | ₩64,586 | ₩62,571 | ₩64,176 | +1.74% | 1.8만 |
|---|
| 2026.07.16 | ₩65,107 | ₩65,243 | ₩64,319 | ₩64,665 | -0.68% | 8.2천 |
|---|
| 2026.07.15 | ₩66,589 | ₩66,589 | ₩65,267 | ₩66,055 | -0.80% | 7.6천 |
|---|
| 2026.07.14 | ₩66,215 | ₩66,682 | ₩66,175 | ₩66,570 | +0.54% | 6.9천 |
|---|
| 2026.07.13 | ₩66,322 | ₩66,349 | ₩65,434 | ₩65,614 | -1.07% | 1.3만 |
|---|
| 2026.07.10 | ₩67,697 | ₩68,161 | ₩67,697 | ₩68,059 | +0.53% | 5.2천 |
|---|
| 2026.07.09 | ₩67,390 | ₩67,790 | ₩67,390 | ₩67,619 | +0.34% | 6.9천 |
|---|
| 2026.07.08 | ₩66,455 | ₩67,335 | ₩66,268 | ₩67,335 | +1.32% | 7.1천 |
|---|
| 2026.07.07 | ₩67,403 | ₩67,463 | ₩66,616 | ₩67,052 | -0.52% | 1.1만 |
|---|
| 2026.07.06 | ₩68,711 | ₩69,366 | ₩68,711 | ₩69,185 | +0.69% | 2.2만 |
|---|
| 2026.07.02 | ₩68,671 | ₩68,671 | ₩66,629 | ₩67,200 | -2.14% | 8.2천 |
|---|
| 2026.07.01 | ₩68,511 | ₩68,538 | ₩67,793 | ₩67,793 | -1.05% | 1만 |
|---|
| 2026.06.30 | ₩69,219 | ₩70,126 | ₩69,219 | ₩70,042 | +1.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,498 | ₩68,965 | ₩67,717 | ₩68,952 | +0.66% | 7.2천 |
|---|
| 2026.06.26 | ₩68,044 | ₩69,419 | ₩67,750 | ₩68,682 | +0.94% | 1.4만 |
|---|
| 2026.06.25 | ₩70,380 | ₩70,380 | ₩68,725 | ₩69,378 | -1.42% | 1.5만 |
|---|
| 2026.06.24 | ₩68,738 | ₩68,792 | ₩67,917 | ₩68,482 | -0.37% | 5.2천 |
|---|
| 2026.06.23 | ₩68,618 | ₩69,646 | ₩68,458 | ₩68,591 | -0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩73,144 | ₩73,297 | ₩72,676 | ₩72,730 | -0.57% | 1.3만 |
|---|
| 2026.06.18 | ₩71,835 | ₩72,610 | ₩71,755 | ₩72,276 | +0.61% | 1.2만 |
|---|
| 2026.06.17 | ₩71,101 | ₩71,555 | ₩69,973 | ₩70,034 | -1.50% | 1.4만 |
|---|
| 2026.06.16 | ₩71,114 | ₩71,154 | ₩69,806 | ₩69,806 | -1.84% | 6.6천 |
|---|
| 2026.06.15 | ₩70,767 | ₩70,998 | ₩70,714 | ₩70,998 | +0.33% | 7.4천 |
|---|
| 2026.06.12 | ₩67,924 | ₩68,538 | ₩67,657 | ₩68,275 | +0.52% | 3.6천 |
|---|
| 2026.06.11 | ₩65,427 | ₩67,971 | ₩65,427 | ₩67,817 | +3.65% | 6.1천 |
|---|
| 2026.06.10 | ₩65,281 | ₩66,322 | ₩64,598 | ₩64,598 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩67,497 | ₩67,497 | ₩64,147 | ₩65,761 | -2.57% | 1.7만 |
|---|
| 2026.06.08 | ₩66,402 | ₩66,402 | ₩65,881 | ₩66,028 | -0.56% | 7.2천 |
|---|
| 2026.06.05 | ₩67,283 | ₩67,283 | ₩64,566 | ₩64,733 | -3.79% | 1.3만 |
|---|
| 2026.06.04 | ₩69,059 | ₩70,033 | ₩68,725 | ₩69,555 | +0.72% | 8.2천 |
|---|
| 2026.06.03 | ₩71,555 | ₩71,555 | ₩70,261 | ₩70,420 | -1.59% | 1만 |
|---|
| 2026.06.02 | ₩70,527 | ₩71,475 | ₩70,287 | ₩71,355 | +1.17% | 11만 |
|---|
| 2026.06.01 | ₩70,073 | ₩70,834 | ₩69,679 | ₩70,714 | +0.91% | 4.8천 |
|---|
| 2026.05.29 | ₩69,232 | ₩69,498 | ₩68,818 | ₩69,083 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩67,870 | ₩69,052 | ₩67,539 | ₩68,792 | +1.36% | 1.4만 |
|---|
| 2026.05.27 | ₩68,858 | ₩68,885 | ₩67,977 | ₩68,097 | -1.11% | 8.6천 |
|---|
| 2026.05.26 | ₩67,310 | ₩68,017 | ₩67,310 | ₩67,870 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩65,481 | ₩65,541 | ₩64,867 | ₩64,987 | -0.75% | 4.9천 |
|---|
| 2026.05.21 | ₩64,226 | ₩65,254 | ₩64,223 | ₩64,947 | +1.12% | 6.8천 |
|---|
| 2026.05.20 | ₩63,198 | ₩64,313 | ₩63,198 | ₩64,279 | +1.71% | 5.5천 |
|---|
| 2026.05.19 | ₩62,424 | ₩63,412 | ₩61,970 | ₩62,820 | +0.64% | 7.1천 |
|---|
| 2026.05.18 | ₩64,680 | ₩64,680 | ₩63,145 | ₩63,652 | -1.59% | 1.5만 |
|---|
| 2026.05.15 | ₩64,193 | ₩64,193 | ₩63,800 | ₩63,800 | -0.61% | 3.8천 |
|---|
| 2026.05.14 | ₩66,021 | ₩66,482 | ₩66,021 | ₩66,418 | +0.60% | 7.2천 |
|---|
| 2026.05.13 | ₩65,214 | ₩65,855 | ₩65,202 | ₩65,654 | +0.68% | 6.3천 |
|---|
| 2026.05.12 | ₩64,760 | ₩64,760 | ₩63,412 | ₩64,186 | -0.89% | 1.9만 |
|---|
| 2026.05.11 | ₩66,656 | ₩66,988 | ₩66,616 | ₩66,722 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩66,482 | ₩66,949 | ₩66,415 | ₩66,909 | +0.64% | 5.7천 |
|---|
| 2026.05.07 | ₩65,948 | ₩66,202 | ₩65,160 | ₩65,203 | -1.13% | 7.3천 |
|---|
| 2026.05.06 | ₩65,467 | ₩66,082 | ₩65,294 | ₩66,064 | +0.91% | 1.4만 |
|---|
| 2026.05.05 | ₩63,645 | ₩64,079 | ₩63,586 | ₩63,915 | +0.42% | 7.4천 |
|---|
| 2026.05.04 | ₩62,744 | ₩63,171 | ₩62,257 | ₩62,310 | -0.69% | 4.2천 |
|---|
| 2026.05.01 | ₩61,956 | ₩62,704 | ₩61,956 | ₩62,181 | +0.36% | 7.4천 |
|---|
| 2026.04.30 | ₩61,342 | ₩62,250 | ₩61,049 | ₩62,234 | +1.45% | 2.4만 |
|---|
| 2026.04.29 | ₩61,195 | ₩61,195 | ₩60,521 | ₩60,702 | -0.81% | 1.5만 |
|---|
| 2026.04.28 | ₩60,902 | ₩61,249 | ₩60,728 | ₩61,142 | +0.39% | 7.3천 |
|---|
| 2026.04.27 | ₩61,998 | ₩62,050 | ₩61,581 | ₩61,796 | -0.33% | 6.8천 |
|---|
| 2026.04.24 | ₩61,316 | ₩61,770 | ₩61,062 | ₩61,663 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩60,928 | ₩61,009 | ₩60,248 | ₩60,350 | -0.95% | 9.2천 |
|---|
| 2026.04.22 | ₩60,915 | ₩61,623 | ₩60,915 | ₩61,436 | +0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩61,089 | ₩61,316 | ₩60,248 | ₩60,248 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩60,888 | ₩61,022 | ₩60,581 | ₩61,009 | +0.20% | 7.8천 |
|---|
| 2026.04.17 | ₩61,356 | ₩62,023 | ₩61,354 | ₩61,716 | +0.59% | 1.1만 |
|---|
| 2026.04.16 | ₩60,274 | ₩60,368 | ₩60,047 | ₩60,341 | +0.11% | 8.9천 |
|---|
| 2026.04.15 | ₩59,981 | ₩60,194 | ₩59,780 | ₩60,194 | +0.36% | 9.5천 |
|---|
| 2026.04.14 | ₩59,380 | ₩60,301 | ₩59,380 | ₩60,301 | +1.55% | 1.9만 |
|---|
| 2026.04.13 | ₩57,725 | ₩59,086 | ₩57,725 | ₩59,086 | +2.36% | 1.2만 |
|---|
| 2026.04.10 | ₩58,432 | ₩58,752 | ₩58,192 | ₩58,472 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩57,691 | ₩58,192 | ₩57,257 | ₩58,121 | +0.75% | 7.6천 |
|---|
| 2026.04.08 | ₩58,512 | ₩58,646 | ₩57,618 | ₩58,162 | -0.60% | 4.2만 |
|---|
| 2026.04.07 | ₩54,587 | ₩55,415 | ₩53,977 | ₩54,921 | +0.61% | 2.1만 |
|---|
| 2026.04.06 | ₩54,734 | ₩54,814 | ₩54,414 | ₩54,646 | -0.16% | 1.2만 |
|---|
| 2026.04.02 | ₩52,983 | ₩54,133 | ₩52,983 | ₩54,000 | +1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩54,547 | ₩55,188 | ₩54,467 | ₩54,754 | +0.38% | 9.1천 |
|---|
| 2026.03.31 | ₩52,078 | ₩54,129 | ₩52,078 | ₩54,129 | +3.94% | 2.2만 |
|---|
| 2026.03.30 | ₩52,758 | ₩52,758 | ₩51,652 | ₩51,877 | -1.67% | 4.2만 |
|---|
| 2026.03.27 | ₩52,598 | ₩53,159 | ₩52,331 | ₩52,478 | -0.23% | 3.1만 |
|---|
| 2026.03.26 | ₩53,786 | ₩54,120 | ₩52,718 | ₩52,718 | -1.99% | 3.6만 |
|---|
| 2026.03.25 | ₩54,721 | ₩55,268 | ₩54,461 | ₩54,814 | +0.17% | 5.6만 |
|---|
| 2026.03.24 | ₩53,466 | ₩54,267 | ₩53,466 | ₩53,987 | +0.97% | 5만 |
|---|
| 2026.03.23 | ₩54,334 | ₩55,255 | ₩54,027 | ₩54,881 | +1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩54,481 | ₩54,481 | ₩52,692 | ₩52,817 | -3.05% | 2.7만 |
|---|
| 2026.03.19 | ₩53,439 | ₩55,191 | ₩53,119 | ₩55,175 | +3.25% | 30.9만 |
|---|
| 2026.03.18 | ₩55,335 | ₩55,402 | ₩54,501 | ₩54,574 | -1.38% | 1.5만 |
|---|
| 2026.03.17 | ₩55,642 | ₩55,856 | ₩55,482 | ₩55,609 | -0.06% | 9.1천 |
|---|
| 2026.03.16 | ₩54,641 | ₩55,308 | ₩54,547 | ₩55,063 | +0.77% | 3.2만 |
|---|
| 2026.03.13 | ₩54,240 | ₩54,587 | ₩53,106 | ₩53,199 | -1.92% | 5.2만 |
|---|
| 2026.03.12 | ₩54,841 | ₩54,854 | ₩53,511 | ₩53,511 | -2.42% | 2.7만 |
|---|
| 2026.03.11 | ₩55,682 | ₩55,996 | ₩55,402 | ₩55,615 | -0.12% | 1.4만 |
|---|
| 2026.03.10 | ₩55,669 | ₩56,657 | ₩55,299 | ₩55,669 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩53,826 | ₩55,892 | ₩53,399 | ₩55,646 | +3.38% | 3.7만 |
|---|
| 2026.03.06 | ₩54,173 | ₩55,108 | ₩53,973 | ₩54,521 | +0.64% | 3만 |
|---|
| 2026.03.05 | ₩55,749 | ₩56,336 | ₩54,400 | ₩55,257 | -0.88% | 2.2만 |
|---|
| 2026.03.04 | ₩56,443 | ₩58,345 | ₩56,002 | ₩57,030 | +1.04% | 3.4만 |
|---|
| 2026.03.03 | ₩55,856 | ₩56,677 | ₩54,574 | ₩56,443 | +1.05% | 4.3만 |
|---|
| 2026.03.02 | ₩58,859 | ₩60,007 | ₩58,859 | ₩59,727 | +1.47% | 2.5만 |
|---|
| 2026.02.27 | ₩60,341 | ₩60,955 | ₩60,261 | ₩60,870 | +0.88% | 3.3만 |
|---|
| 2026.02.26 | ₩61,623 | ₩61,623 | ₩60,341 | ₩61,115 | -0.82% | 3.4만 |
|---|
| 2026.02.25 | ₩61,276 | ₩61,342 | ₩60,982 | ₩61,289 | +0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩59,914 | ₩60,581 | ₩59,847 | ₩60,448 | +0.89% | 2.8만 |
|---|
| 2026.02.23 | ₩59,180 | ₩59,273 | ₩58,793 | ₩59,033 | -0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩58,526 | ₩59,620 | ₩58,425 | ₩59,487 | +1.64% | 1.9만 |
|---|
| 2026.02.19 | ₩57,818 | ₩58,205 | ₩57,658 | ₩58,205 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩58,045 | ₩58,552 | ₩57,871 | ₩58,272 | +0.39% | 3.3만 |
|---|
| 2026.02.17 | ₩57,911 | ₩58,098 | ₩57,204 | ₩57,951 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩58,152 | ₩58,526 | ₩57,297 | ₩58,526 | +0.64% | 2.8만 |
|---|
| 2026.02.12 | ₩59,060 | ₩59,060 | ₩57,958 | ₩58,232 | -1.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,152 | ₩58,726 | ₩57,791 | ₩58,726 | +0.99% | 2.4만 |
|---|
| 2026.02.10 | ₩57,431 | ₩57,484 | ₩57,124 | ₩57,339 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩56,550 | ₩57,324 | ₩56,544 | ₩57,284 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩55,829 | ₩56,617 | ₩55,829 | ₩56,590 | +1.36% | 1.7만 |
|---|
| 2026.02.05 | ₩55,015 | ₩55,482 | ₩54,691 | ₩55,036 | +0.04% | 3.9만 |
|---|
| 2026.02.04 | ₩56,563 | ₩56,563 | ₩55,055 | ₩55,402 | -2.05% | 4만 |
|---|
| 2026.02.03 | ₩56,510 | ₩57,458 | ₩55,609 | ₩56,083 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩54,561 | ₩55,535 | ₩54,527 | ₩55,402 | +1.54% | 3.7만 |
|---|
| 2026.01.30 | ₩55,816 | ₩55,829 | ₩54,762 | ₩55,001 | -1.46% | 4만 |
|---|
| 2026.01.29 | ₩56,723 | ₩56,723 | ₩55,201 | ₩55,936 | -1.39% | 2.9만 |
|---|
| 2026.01.28 | ₩56,790 | ₩56,790 | ₩56,136 | ₩56,670 | -0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩55,735 | ₩56,603 | ₩55,682 | ₩56,269 | +0.96% | 7.7만 |
|---|
| 2026.01.26 | ₩55,201 | ₩56,069 | ₩54,894 | ₩54,934 | -0.48% | 4.2만 |
|---|
| 2026.01.23 | ₩54,574 | ₩56,069 | ₩54,160 | ₩54,968 | +0.72% | 4.6만 |
|---|
| 2026.01.22 | ₩54,641 | ₩65,988 | ₩54,347 | ₩54,547 | -0.17% | 6.8만 |
|---|
| 2026.01.21 | ₩53,212 | ₩55,028 | ₩53,200 | ₩54,334 | +2.11% | 8.8만 |
|---|
| 2026.01.20 | ₩52,652 | ₩55,524 | ₩52,398 | ₩53,065 | +0.79% | 20.3만 |
|---|
| 2026.01.16 | ₩52,732 | ₩52,772 | ₩52,618 | ₩52,753 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩52,919 | ₩52,945 | ₩52,652 | ₩52,772 | -0.28% | 1.7천 |
|---|
| 2026.01.14 | ₩52,038 | ₩52,358 | ₩51,904 | ₩52,358 | +0.62% | 1.2만 |
|---|
| 2026.01.13 | ₩52,238 | ₩52,238 | ₩51,791 | ₩51,864 | -0.72% | 1.7만 |
|---|
| 2026.01.12 | ₩52,064 | ₩52,264 | ₩51,797 | ₩52,264 | +0.38% | 8.9천 |
|---|
| 2026.01.09 | ₩51,730 | ₩51,864 | ₩51,450 | ₩51,789 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩51,677 | ₩51,677 | ₩51,330 | ₩51,578 | -0.19% | 3.2천 |
|---|
| 2026.01.07 | ₩51,650 | ₩51,805 | ₩51,637 | ₩51,650 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩51,677 | ₩51,971 | ₩51,677 | ₩51,903 | +0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩51,237 | ₩51,450 | ₩51,070 | ₩51,374 | +0.27% | 2.8천 |
|---|
| 2026.01.02 | ₩50,569 | ₩50,649 | ₩50,369 | ₩50,606 | +0.07% | 1.7천 |
|---|
| 2025.12.31 | ₩49,688 | ₩49,701 | ₩49,501 | ₩49,501 | -0.38% | 7.2천 |
|---|
| 2025.12.30 | ₩49,581 | ₩49,755 | ₩49,488 | ₩49,619 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩49,394 | ₩49,421 | ₩49,261 | ₩49,261 | -0.27% | 2.5천 |
|---|
| 2025.12.26 | ₩49,247 | ₩49,381 | ₩49,155 | ₩49,307 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩49,061 | ₩49,114 | ₩49,007 | ₩49,044 | -0.03% | 1.6천 |
|---|
| 2025.12.23 | ₩48,633 | ₩48,994 | ₩48,633 | ₩48,994 | +0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩48,687 | ₩48,687 | ₩48,486 | ₩48,580 | -0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩49,621 | ₩50,102 | ₩49,621 | ₩50,102 | +0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩49,434 | ₩49,540 | ₩49,301 | ₩49,389 | -0.09% | 1.2만 |
|---|
| 2025.12.17 | ₩49,394 | ₩49,474 | ₩48,687 | ₩48,693 | -1.42% | 4.4천 |
|---|
| 2025.12.16 | ₩49,194 | ₩49,207 | ₩48,980 | ₩49,038 | -0.32% | 5.2천 |
|---|
| 2025.12.15 | ₩49,888 | ₩49,888 | ₩49,428 | ₩49,428 | -0.92% | 9.8천 |
|---|
| 2025.12.12 | ₩49,821 | ₩49,821 | ₩49,247 | ₩49,261 | -1.13% | 1만 |
|---|
| 2025.12.11 | ₩49,741 | ₩50,122 | ₩49,741 | ₩49,970 | +0.46% | 7.9천 |
|---|
| 2025.12.10 | ₩49,688 | ₩50,193 | ₩49,681 | ₩50,193 | +1.02% | 1.1만 |
|---|
| 2025.12.09 | ₩49,434 | ₩49,655 | ₩49,408 | ₩49,521 | +0.18% | 9.2천 |
|---|
| 2025.12.08 | ₩49,501 | ₩49,501 | ₩49,301 | ₩49,336 | -0.33% | 6.7천 |
|---|
| 2025.12.05 | ₩49,621 | ₩49,621 | ₩49,428 | ₩49,428 | -0.39% | 4.1천 |
|---|
| 2025.12.04 | ₩49,207 | ₩49,207 | ₩48,954 | ₩49,067 | -0.28% | 2.8천 |
|---|
| 2025.12.03 | ₩49,061 | ₩49,202 | ₩49,061 | ₩49,202 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩49,020 | ₩49,063 | ₩48,887 | ₩49,063 | +0.09% | 2.6천 |
|---|
| 2025.12.01 | ₩48,927 | ₩48,967 | ₩48,700 | ₩48,749 | -0.36% | 6.3천 |
|---|
| 2025.11.28 | ₩48,780 | ₩48,938 | ₩48,740 | ₩48,938 | +0.32% | 1.6천 |
|---|
| 2025.11.26 | ₩48,665 | ₩48,994 | ₩48,660 | ₩48,962 | +0.61% | 2.3천 |
|---|
| 2025.11.25 | ₩47,859 | ₩48,150 | ₩47,859 | ₩48,150 | +0.61% | 6천 |
|---|
| 2025.11.24 | ₩47,766 | ₩48,099 | ₩47,766 | ₩48,049 | +0.59% | 6.1천 |
|---|
| 2025.11.21 | ₩47,366 | ₩47,859 | ₩47,098 | ₩47,579 | +0.45% | 7.5천 |
|---|
| 2025.11.20 | ₩48,967 | ₩48,967 | ₩47,703 | ₩47,720 | -2.55% | 3천 |
|---|
| 2025.11.19 | ₩48,380 | ₩48,420 | ₩48,174 | ₩48,360 | -0.04% | 3.6천 |
|---|
| 2025.11.18 | ₩48,219 | ₩48,520 | ₩48,007 | ₩48,366 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩48,980 | ₩48,996 | ₩48,620 | ₩48,623 | -0.73% | 2.3천 |
|---|
| 2025.11.14 | ₩48,647 | ₩49,354 | ₩48,647 | ₩49,328 | +1.40% | 4.8천 |
|---|
| 2025.11.13 | ₩49,821 | ₩49,821 | ₩48,844 | ₩48,902 | -1.85% | 6.4천 |
|---|
| 2025.11.12 | ₩49,648 | ₩49,701 | ₩49,554 | ₩49,655 | +0.01% | 3.8천 |
|---|
| 2025.11.11 | ₩49,394 | ₩49,608 | ₩49,381 | ₩49,568 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩49,181 | ₩49,368 | ₩49,061 | ₩49,352 | +0.35% | 4.1천 |
|---|
| 2025.11.07 | ₩48,059 | ₩48,385 | ₩47,826 | ₩48,385 | +0.68% | 9천 |
|---|
| 2025.11.06 | ₩49,020 | ₩49,087 | ₩48,433 | ₩48,533 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩49,109 | ₩49,354 | ₩49,109 | ₩49,275 | +0.34% | 1.9천 |
|---|
| 2025.11.04 | ₩48,900 | ₩49,059 | ₩48,727 | ₩48,727 | -0.35% | 2.6천 |
|---|
| 2025.11.03 | ₩49,648 | ₩49,781 | ₩49,488 | ₩49,781 | +0.27% | 8.2천 |
|---|
| 2025.10.31 | ₩49,341 | ₩49,341 | ₩49,114 | ₩49,249 | -0.19% | 3.8천 |
|---|
| 2025.10.30 | ₩49,458 | ₩49,458 | ₩49,310 | ₩49,310 | -0.30% | 6.1천 |
|---|
| 2025.10.29 | ₩49,968 | ₩49,968 | ₩49,581 | ₩49,724 | -0.49% | 1.5천 |
|---|
| 2025.10.28 | ₩49,334 | ₩49,446 | ₩49,301 | ₩49,446 | +0.23% | 1.4천 |
|---|
| 2025.10.27 | ₩49,488 | ₩49,488 | ₩49,245 | ₩49,381 | -0.22% | 1.1만 |
|---|
| 2025.10.24 | ₩48,874 | ₩48,967 | ₩48,874 | ₩48,900 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩48,420 | ₩48,623 | ₩48,380 | ₩48,555 | +0.28% | 4.1천 |
|---|
| 2025.10.22 | ₩48,406 | ₩48,600 | ₩48,147 | ₩48,325 | -0.17% | 3천 |
|---|
| 2025.10.21 | ₩48,402 | ₩48,525 | ₩48,246 | ₩48,280 | -0.25% | 3.9천 |
|---|
| 2025.10.20 | ₩48,700 | ₩48,874 | ₩48,700 | ₩48,759 | +0.12% | 3.2천 |
|---|
| 2025.10.17 | ₩47,926 | ₩48,209 | ₩47,912 | ₩48,145 | +0.46% | 2.9천 |
|---|
| 2025.10.16 | ₩48,099 | ₩48,300 | ₩47,726 | ₩48,022 | -0.16% | 6.1천 |
|---|
| 2025.10.15 | ₩47,645 | ₩47,645 | ₩47,545 | ₩47,545 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩46,617 | ₩46,959 | ₩46,617 | ₩46,747 | +0.28% | 2.3천 |
|---|
| 2025.10.13 | ₩46,852 | ₩47,218 | ₩46,852 | ₩47,119 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩47,272 | ₩47,272 | ₩45,803 | ₩45,806 | -3.10% | 2.9천 |
|---|