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 | ₩68,618 | ₩68,618 | ₩68,283 | ₩68,471 | -0.21% | 6천 |
| 2026.10.08 | ₩68,444 | ₩68,699 | ₩67,708 | ₩67,902 | -0.79% | 1.7만 |
| 2026.10.07 | ₩69,688 | ₩69,808 | ₩69,481 | ₩69,507 | -0.26% | 1.5만 |
| 2026.10.06 | ₩71,206 | ₩71,206 | ₩70,437 | ₩70,476 | -1.03% | 2.2만 |
| 2026.10.05 | ₩70,798 | ₩71,100 | ₩70,638 | ₩70,945 | +0.21% | 1.1만 |
| 2026.10.02 | ₩69,675 | ₩69,942 | ₩69,514 | ₩69,942 | +0.38% | 2.5천 |
| 2026.10.01 | ₩68,397 | ₩68,539 | ₩68,397 | ₩68,539 | +0.21% | 1천 |
| 2026.09.30 | ₩68,658 | ₩68,792 | ₩68,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,500 |
| -0.23% |
| 5.5천 |
| 2026.09.29 | ₩69,273 | ₩69,273 | ₩68,752 | ₩69,182 | -0.13% | 1.9만 |
|---|
| 2026.09.28 | ₩68,939 | ₩69,300 | ₩68,445 | ₩68,995 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩69,514 | ₩69,775 | ₩69,494 | ₩69,696 | +0.26% | 9.4천 |
|---|
| 2026.09.24 | ₩69,006 | ₩69,006 | ₩68,578 | ₩68,781 | -0.33% | 4.5천 |
|---|
| 2026.09.23 | ₩69,507 | ₩69,634 | ₩69,109 | ₩69,162 | -0.50% | 7.5천 |
|---|
| 2026.09.22 | ₩70,196 | ₩70,758 | ₩70,196 | ₩70,758 | +0.80% | 5.5천 |
|---|
| 2026.09.21 | ₩69,955 | ₩70,698 | ₩69,955 | ₩70,604 | +0.93% | 5.5천 |
|---|
| 2026.09.18 | ₩68,417 | ₩68,627 | ₩68,230 | ₩68,627 | +0.31% | 3.2천 |
|---|
| 2026.09.17 | ₩68,765 | ₩69,082 | ₩68,765 | ₩68,991 | +0.33% | 1.7천 |
|---|
| 2026.09.16 | ₩67,976 | ₩68,016 | ₩67,521 | ₩67,521 | -0.67% | 7천 |
|---|
| 2026.09.15 | ₩67,762 | ₩67,762 | ₩67,280 | ₩67,355 | -0.60% | 5.1천 |
|---|
| 2026.09.14 | ₩67,815 | ₩68,136 | ₩67,504 | ₩67,781 | -0.05% | 3.1천 |
|---|
| 2026.09.11 | ₩69,775 | ₩69,941 | ₩69,775 | ₩69,879 | +0.15% | 2.3천 |
|---|
| 2026.09.10 | ₩69,354 | ₩69,380 | ₩68,845 | ₩68,970 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩70,571 | ₩70,932 | ₩70,450 | ₩70,561 | -0.01% | 6.1천 |
|---|
| 2026.09.08 | ₩70,718 | ₩70,918 | ₩70,603 | ₩70,603 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩69,220 | ₩70,290 | ₩69,220 | ₩70,172 | +1.38% | 1.6만 |
|---|
| 2026.09.03 | ₩68,746 | ₩69,105 | ₩68,746 | ₩69,105 | +0.52% | 4.3천 |
|---|
| 2026.09.02 | ₩68,069 | ₩68,552 | ₩68,069 | ₩68,552 | +0.71% | 1.5천 |
|---|
| 2026.09.01 | ₩68,270 | ₩68,713 | ₩67,962 | ₩68,037 | -0.34% | 3.4천 |
|---|
| 2026.08.31 | ₩68,665 | ₩68,665 | ₩67,968 | ₩68,199 | -0.68% | 7.4천 |
|---|
| 2026.08.28 | ₩68,885 | ₩68,885 | ₩67,962 | ₩68,072 | -1.18% | 9.5천 |
|---|
| 2026.08.27 | ₩68,471 | ₩68,477 | ₩68,217 | ₩68,477 | +0.01% | 3.5천 |
|---|
| 2026.08.26 | ₩68,150 | ₩68,150 | ₩67,977 | ₩68,025 | -0.18% | 3.6천 |
|---|
| 2026.08.25 | ₩67,789 | ₩67,958 | ₩67,628 | ₩67,958 | +0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩67,160 | ₩67,160 | ₩66,464 | ₩66,642 | -0.77% | 8.2천 |
|---|
| 2026.08.21 | ₩67,575 | ₩67,575 | ₩67,401 | ₩67,402 | -0.26% | 1.6천 |
|---|
| 2026.08.20 | ₩66,438 | ₩66,973 | ₩66,438 | ₩66,820 | +0.58% | 3.3천 |
|---|
| 2026.08.19 | ₩66,732 | ₩66,732 | ₩66,535 | ₩66,613 | -0.18% | 1.9천 |
|---|
| 2026.08.18 | ₩66,491 | ₩66,491 | ₩65,715 | ₩65,767 | -1.09% | 4.3천 |
|---|
| 2026.08.17 | ₩68,029 | ₩68,752 | ₩68,029 | ₩68,096 | +0.10% | 9.8천 |
|---|
| 2026.08.14 | ₩67,748 | ₩67,936 | ₩67,441 | ₩67,558 | -0.28% | 7.1천 |
|---|
| 2026.08.13 | ₩67,133 | ₩67,869 | ₩67,133 | ₩67,575 | +0.66% | 1.5만 |
|---|
| 2026.08.12 | ₩67,227 | ₩67,227 | ₩66,812 | ₩67,080 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩66,371 | ₩66,371 | ₩65,691 | ₩65,935 | -0.66% | 2.4만 |
|---|
| 2026.08.10 | ₩65,582 | ₩65,729 | ₩65,448 | ₩65,595 | +0.02% | 6.6천 |
|---|
| 2026.08.07 | ₩66,718 | ₩66,718 | ₩65,796 | ₩66,179 | -0.81% | 9.3천 |
|---|
| 2026.08.06 | ₩65,274 | ₩65,972 | ₩64,537 | ₩65,547 | +0.42% | 9천 |
|---|
| 2026.08.05 | ₩66,451 | ₩66,625 | ₩66,250 | ₩66,320 | -0.20% | 3.1천 |
|---|
| 2026.08.04 | ₩65,689 | ₩66,665 | ₩65,689 | ₩66,609 | +1.40% | 6.7천 |
|---|
| 2026.08.03 | ₩63,829 | ₩64,732 | ₩63,829 | ₩64,586 | +1.19% | 2만 |
|---|
| 2026.07.31 | ₩65,140 | ₩65,475 | ₩63,614 | ₩64,074 | -1.64% | 1.1만 |
|---|
| 2026.07.30 | ₩62,398 | ₩63,930 | ₩62,398 | ₩63,906 | +2.42% | 1.8만 |
|---|
| 2026.07.29 | ₩61,863 | ₩62,331 | ₩60,204 | ₩61,130 | -1.18% | 7.3천 |
|---|
| 2026.07.28 | ₩62,452 | ₩63,067 | ₩61,983 | ₩62,809 | +0.57% | 1만 |
|---|
| 2026.07.27 | ₩65,047 | ₩65,047 | ₩63,455 | ₩64,085 | -1.48% | 1.4만 |
|---|
| 2026.07.24 | ₩64,966 | ₩64,966 | ₩63,990 | ₩63,998 | -1.49% | 1만 |
|---|
| 2026.07.23 | ₩65,588 | ₩65,595 | ₩64,960 | ₩65,384 | -0.31% | 4.8천 |
|---|
| 2026.07.22 | ₩65,501 | ₩66,290 | ₩65,501 | ₩65,988 | +0.74% | 4.4천 |
|---|
| 2026.07.21 | ₩65,689 | ₩66,250 | ₩65,354 | ₩66,201 | +0.78% | 1만 |
|---|
| 2026.07.20 | ₩64,485 | ₩64,725 | ₩64,043 | ₩64,051 | -0.67% | 1만 |
|---|
| 2026.07.17 | ₩63,201 | ₩64,712 | ₩62,692 | ₩64,301 | +1.74% | 1.8만 |
|---|
| 2026.07.16 | ₩65,234 | ₩65,370 | ₩64,445 | ₩64,791 | -0.68% | 8.2천 |
|---|
| 2026.07.15 | ₩66,718 | ₩66,718 | ₩65,394 | ₩66,183 | -0.80% | 7.6천 |
|---|
| 2026.07.14 | ₩66,344 | ₩66,812 | ₩66,304 | ₩66,700 | +0.54% | 6.9천 |
|---|
| 2026.07.13 | ₩66,451 | ₩66,478 | ₩65,561 | ₩65,742 | -1.07% | 1.3만 |
|---|
| 2026.07.10 | ₩67,829 | ₩68,294 | ₩67,829 | ₩68,191 | +0.53% | 5.2천 |
|---|
| 2026.07.09 | ₩67,521 | ₩67,922 | ₩67,521 | ₩67,751 | +0.34% | 6.9천 |
|---|
| 2026.07.08 | ₩66,585 | ₩67,466 | ₩66,397 | ₩67,466 | +1.32% | 7.1천 |
|---|
| 2026.07.07 | ₩67,534 | ₩67,595 | ₩66,745 | ₩67,183 | -0.52% | 1.1만 |
|---|
| 2026.07.06 | ₩68,845 | ₩69,501 | ₩68,845 | ₩69,320 | +0.69% | 2.2만 |
|---|
| 2026.07.02 | ₩68,805 | ₩68,805 | ₩66,759 | ₩67,331 | -2.14% | 8.2천 |
|---|
| 2026.07.01 | ₩68,645 | ₩68,671 | ₩67,925 | ₩67,925 | -1.05% | 1만 |
|---|
| 2026.06.30 | ₩69,354 | ₩70,263 | ₩69,354 | ₩70,179 | +1.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,631 | ₩69,099 | ₩67,849 | ₩69,086 | +0.66% | 7.2천 |
|---|
| 2026.06.26 | ₩68,176 | ₩69,554 | ₩67,882 | ₩68,816 | +0.94% | 1.4만 |
|---|
| 2026.06.25 | ₩70,517 | ₩70,517 | ₩68,859 | ₩69,513 | -1.42% | 1.5만 |
|---|
| 2026.06.24 | ₩68,872 | ₩68,925 | ₩68,049 | ₩68,615 | -0.37% | 5.2천 |
|---|
| 2026.06.23 | ₩68,752 | ₩69,782 | ₩68,591 | ₩68,725 | -0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩73,286 | ₩73,440 | ₩72,818 | ₩72,871 | -0.57% | 1.3만 |
|---|
| 2026.06.18 | ₩71,975 | ₩72,751 | ₩71,895 | ₩72,417 | +0.61% | 1.2만 |
|---|
| 2026.06.17 | ₩71,240 | ₩71,694 | ₩70,109 | ₩70,171 | -1.50% | 1.4만 |
|---|
| 2026.06.16 | ₩71,253 | ₩71,293 | ₩69,942 | ₩69,942 | -1.84% | 6.6천 |
|---|
| 2026.06.15 | ₩70,905 | ₩71,137 | ₩70,852 | ₩71,137 | +0.33% | 7.4천 |
|---|
| 2026.06.12 | ₩68,056 | ₩68,671 | ₩67,789 | ₩68,408 | +0.52% | 3.6천 |
|---|
| 2026.06.11 | ₩65,555 | ₩68,103 | ₩65,555 | ₩67,949 | +3.65% | 6.1천 |
|---|
| 2026.06.10 | ₩65,408 | ₩66,451 | ₩64,724 | ₩64,724 | -1.04% | 1.1만 |
|---|
| 2026.06.09 | ₩67,628 | ₩67,628 | ₩64,272 | ₩65,889 | -2.57% | 1.7만 |
|---|
| 2026.06.08 | ₩66,531 | ₩66,531 | ₩66,010 | ₩66,157 | -0.56% | 7.2천 |
|---|
| 2026.06.05 | ₩67,414 | ₩67,414 | ₩64,692 | ₩64,859 | -3.79% | 1.3만 |
|---|
| 2026.06.04 | ₩69,193 | ₩70,169 | ₩68,859 | ₩69,691 | +0.72% | 8.2천 |
|---|
| 2026.06.03 | ₩71,694 | ₩71,694 | ₩70,398 | ₩70,557 | -1.59% | 1만 |
|---|
| 2026.06.02 | ₩70,664 | ₩71,614 | ₩70,424 | ₩71,494 | +1.17% | 11만 |
|---|
| 2026.06.01 | ₩70,210 | ₩70,972 | ₩69,815 | ₩70,852 | +0.91% | 4.8천 |
|---|
| 2026.05.29 | ₩69,367 | ₩69,633 | ₩68,952 | ₩69,217 | -0.22% | 7천 |
|---|
| 2026.05.28 | ₩68,003 | ₩69,186 | ₩67,671 | ₩68,925 | +1.36% | 1.4만 |
|---|
| 2026.05.27 | ₩68,992 | ₩69,019 | ₩68,110 | ₩68,230 | -1.11% | 8.6천 |
|---|
| 2026.05.26 | ₩67,441 | ₩68,150 | ₩67,441 | ₩68,003 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩65,608 | ₩65,668 | ₩64,993 | ₩65,113 | -0.75% | 4.9천 |
|---|
| 2026.05.21 | ₩64,351 | ₩65,381 | ₩64,348 | ₩65,073 | +1.12% | 6.8천 |
|---|
| 2026.05.20 | ₩63,321 | ₩64,438 | ₩63,321 | ₩64,404 | +1.71% | 5.5천 |
|---|
| 2026.05.19 | ₩62,545 | ₩63,535 | ₩62,090 | ₩62,943 | +0.64% | 7.1천 |
|---|
| 2026.05.18 | ₩64,806 | ₩64,806 | ₩63,268 | ₩63,776 | -1.59% | 1.5만 |
|---|
| 2026.05.15 | ₩64,318 | ₩64,318 | ₩63,924 | ₩63,924 | -0.61% | 3.8천 |
|---|
| 2026.05.14 | ₩66,150 | ₩66,611 | ₩66,150 | ₩66,547 | +0.60% | 7.2천 |
|---|
| 2026.05.13 | ₩65,341 | ₩65,983 | ₩65,329 | ₩65,782 | +0.68% | 6.3천 |
|---|
| 2026.05.12 | ₩64,886 | ₩64,886 | ₩63,535 | ₩64,311 | -0.89% | 1.9만 |
|---|
| 2026.05.11 | ₩66,785 | ₩67,118 | ₩66,745 | ₩66,852 | +0.10% | 1.6만 |
|---|
| 2026.05.08 | ₩66,611 | ₩67,080 | ₩66,545 | ₩67,040 | +0.64% | 5.7천 |
|---|
| 2026.05.07 | ₩66,076 | ₩66,331 | ₩65,287 | ₩65,330 | -1.13% | 7.3천 |
|---|
| 2026.05.06 | ₩65,595 | ₩66,210 | ₩65,421 | ₩66,193 | +0.91% | 1.4만 |
|---|
| 2026.05.05 | ₩63,769 | ₩64,204 | ₩63,710 | ₩64,039 | +0.42% | 7.4천 |
|---|
| 2026.05.04 | ₩62,866 | ₩63,294 | ₩62,378 | ₩62,432 | -0.69% | 4.2천 |
|---|
| 2026.05.01 | ₩62,077 | ₩62,826 | ₩62,077 | ₩62,302 | +0.36% | 7.4천 |
|---|
| 2026.04.30 | ₩61,462 | ₩62,371 | ₩61,168 | ₩62,355 | +1.45% | 2.4만 |
|---|
| 2026.04.29 | ₩61,315 | ₩61,315 | ₩60,639 | ₩60,820 | -0.81% | 1.5만 |
|---|
| 2026.04.28 | ₩61,020 | ₩61,368 | ₩60,847 | ₩61,261 | +0.39% | 7.3천 |
|---|
| 2026.04.27 | ₩62,119 | ₩62,171 | ₩61,701 | ₩61,917 | -0.33% | 6.8천 |
|---|
| 2026.04.24 | ₩61,435 | ₩61,890 | ₩61,181 | ₩61,783 | +0.57% | 2.2만 |
|---|
| 2026.04.23 | ₩61,047 | ₩61,127 | ₩60,365 | ₩60,468 | -0.95% | 9.2천 |
|---|
| 2026.04.22 | ₩61,034 | ₩61,743 | ₩61,034 | ₩61,555 | +0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩61,208 | ₩61,435 | ₩60,365 | ₩60,365 | -1.38% | 7.7천 |
|---|
| 2026.04.20 | ₩61,007 | ₩61,141 | ₩60,699 | ₩61,127 | +0.20% | 7.8천 |
|---|
| 2026.04.17 | ₩61,475 | ₩62,144 | ₩61,474 | ₩61,836 | +0.59% | 1.1만 |
|---|
| 2026.04.16 | ₩60,392 | ₩60,485 | ₩60,164 | ₩60,459 | +0.11% | 8.9천 |
|---|
| 2026.04.15 | ₩60,097 | ₩60,311 | ₩59,897 | ₩60,311 | +0.36% | 9.5천 |
|---|
| 2026.04.14 | ₩59,496 | ₩60,418 | ₩59,496 | ₩60,418 | +1.55% | 1.9만 |
|---|
| 2026.04.13 | ₩57,837 | ₩59,201 | ₩57,837 | ₩59,201 | +2.36% | 1.2만 |
|---|
| 2026.04.10 | ₩58,546 | ₩58,867 | ₩58,305 | ₩58,586 | +0.07% | 1.9만 |
|---|
| 2026.04.09 | ₩57,804 | ₩58,305 | ₩57,369 | ₩58,234 | +0.75% | 7.6천 |
|---|
| 2026.04.08 | ₩58,626 | ₩58,760 | ₩57,730 | ₩58,276 | -0.60% | 4.2만 |
|---|
| 2026.04.07 | ₩54,694 | ₩55,523 | ₩54,082 | ₩55,028 | +0.61% | 2.1만 |
|---|
| 2026.04.06 | ₩54,841 | ₩54,921 | ₩54,520 | ₩54,752 | -0.16% | 1.2만 |
|---|
| 2026.04.02 | ₩53,086 | ₩54,239 | ₩53,086 | ₩54,105 | +1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩54,654 | ₩55,296 | ₩54,573 | ₩54,861 | +0.38% | 9.1천 |
|---|
| 2026.03.31 | ₩52,179 | ₩54,235 | ₩52,179 | ₩54,235 | +3.94% | 2.2만 |
|---|
| 2026.03.30 | ₩52,861 | ₩52,861 | ₩51,752 | ₩51,978 | -1.67% | 4.2만 |
|---|
| 2026.03.27 | ₩52,701 | ₩53,262 | ₩52,433 | ₩52,580 | -0.23% | 3.1만 |
|---|
| 2026.03.26 | ₩53,891 | ₩54,225 | ₩52,821 | ₩52,821 | -1.99% | 3.6만 |
|---|
| 2026.03.25 | ₩54,827 | ₩55,376 | ₩54,567 | ₩54,921 | +0.17% | 5.6만 |
|---|
| 2026.03.24 | ₩53,570 | ₩54,373 | ₩53,570 | ₩54,092 | +0.97% | 5만 |
|---|
| 2026.03.23 | ₩54,440 | ₩55,362 | ₩54,132 | ₩54,988 | +1.01% | 8.7만 |
|---|
| 2026.03.20 | ₩54,587 | ₩54,587 | ₩52,794 | ₩52,920 | -3.05% | 2.7만 |
|---|
| 2026.03.19 | ₩53,543 | ₩55,298 | ₩53,222 | ₩55,282 | +3.25% | 30.9만 |
|---|
| 2026.03.18 | ₩55,443 | ₩55,510 | ₩54,607 | ₩54,680 | -1.38% | 1.5만 |
|---|
| 2026.03.17 | ₩55,750 | ₩55,964 | ₩55,590 | ₩55,717 | -0.06% | 9.1천 |
|---|
| 2026.03.16 | ₩54,747 | ₩55,416 | ₩54,654 | ₩55,170 | +0.77% | 3.2만 |
|---|
| 2026.03.13 | ₩54,346 | ₩54,694 | ₩53,209 | ₩53,303 | -1.92% | 5.2만 |
|---|
| 2026.03.12 | ₩54,948 | ₩54,961 | ₩53,616 | ₩53,616 | -2.42% | 2.7만 |
|---|
| 2026.03.11 | ₩55,790 | ₩56,105 | ₩55,510 | ₩55,724 | -0.12% | 1.4만 |
|---|
| 2026.03.10 | ₩55,777 | ₩56,767 | ₩55,407 | ₩55,777 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩53,931 | ₩56,000 | ₩53,503 | ₩55,754 | +3.38% | 3.7만 |
|---|
| 2026.03.06 | ₩54,279 | ₩55,215 | ₩54,078 | ₩54,627 | +0.64% | 3만 |
|---|
| 2026.03.05 | ₩55,857 | ₩56,446 | ₩54,506 | ₩55,365 | -0.88% | 2.2만 |
|---|
| 2026.03.04 | ₩56,553 | ₩58,459 | ₩56,111 | ₩57,141 | +1.04% | 3.4만 |
|---|
| 2026.03.03 | ₩55,964 | ₩56,787 | ₩54,680 | ₩56,553 | +1.05% | 4.3만 |
|---|
| 2026.03.02 | ₩58,974 | ₩60,124 | ₩58,974 | ₩59,843 | +1.47% | 2.5만 |
|---|
| 2026.02.27 | ₩60,459 | ₩61,074 | ₩60,378 | ₩60,988 | +0.88% | 3.3만 |
|---|
| 2026.02.26 | ₩61,743 | ₩61,743 | ₩60,459 | ₩61,234 | -0.82% | 3.4만 |
|---|
| 2026.02.25 | ₩61,395 | ₩61,462 | ₩61,101 | ₩61,408 | +0.02% | 2.5만 |
|---|
| 2026.02.24 | ₩60,031 | ₩60,699 | ₩59,964 | ₩60,566 | +0.89% | 2.8만 |
|---|
| 2026.02.23 | ₩59,295 | ₩59,389 | ₩58,907 | ₩59,148 | -0.25% | 1.3만 |
|---|
| 2026.02.20 | ₩58,640 | ₩59,736 | ₩58,539 | ₩59,603 | +1.64% | 1.9만 |
|---|
| 2026.02.19 | ₩57,931 | ₩58,318 | ₩57,770 | ₩58,318 | +0.67% | 1.2만 |
|---|
| 2026.02.18 | ₩58,158 | ₩58,666 | ₩57,984 | ₩58,385 | +0.39% | 3.3만 |
|---|
| 2026.02.17 | ₩58,024 | ₩58,211 | ₩57,315 | ₩58,064 | +0.07% | 3.3만 |
|---|
| 2026.02.13 | ₩58,265 | ₩58,640 | ₩57,409 | ₩58,640 | +0.64% | 2.8만 |
|---|
| 2026.02.12 | ₩59,175 | ₩59,175 | ₩58,071 | ₩58,345 | -1.40% | 2.1만 |
|---|
| 2026.02.11 | ₩58,265 | ₩58,840 | ₩57,904 | ₩58,840 | +0.99% | 2.4만 |
|---|
| 2026.02.10 | ₩57,543 | ₩57,596 | ₩57,235 | ₩57,450 | -0.16% | 2.6만 |
|---|
| 2026.02.09 | ₩56,660 | ₩57,436 | ₩56,655 | ₩57,396 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩55,938 | ₩56,727 | ₩55,938 | ₩56,700 | +1.36% | 1.7만 |
|---|
| 2026.02.05 | ₩55,122 | ₩55,590 | ₩54,798 | ₩55,143 | +0.04% | 3.9만 |
|---|
| 2026.02.04 | ₩56,673 | ₩56,673 | ₩55,162 | ₩55,510 | -2.05% | 4만 |
|---|
| 2026.02.03 | ₩56,620 | ₩57,569 | ₩55,717 | ₩56,192 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩54,667 | ₩55,643 | ₩54,633 | ₩55,510 | +1.54% | 3.7만 |
|---|
| 2026.01.30 | ₩55,924 | ₩55,938 | ₩54,869 | ₩55,108 | -1.46% | 4만 |
|---|
| 2026.01.29 | ₩56,834 | ₩56,834 | ₩55,309 | ₩56,045 | -1.39% | 2.9만 |
|---|
| 2026.01.28 | ₩56,901 | ₩56,901 | ₩56,245 | ₩56,780 | -0.21% | 5.8만 |
|---|
| 2026.01.27 | ₩55,844 | ₩56,713 | ₩55,790 | ₩56,379 | +0.96% | 7.7만 |
|---|
| 2026.01.26 | ₩55,309 | ₩56,178 | ₩55,001 | ₩55,041 | -0.48% | 4.2만 |
|---|
| 2026.01.23 | ₩54,680 | ₩56,178 | ₩54,266 | ₩55,075 | +0.72% | 4.6만 |
|---|
| 2026.01.22 | ₩54,747 | ₩66,117 | ₩54,453 | ₩54,654 | -0.17% | 6.8만 |
|---|
| 2026.01.21 | ₩53,316 | ₩55,135 | ₩53,304 | ₩54,440 | +2.11% | 8.8만 |
|---|
| 2026.01.20 | ₩52,754 | ₩55,633 | ₩52,500 | ₩53,169 | +0.79% | 20.3만 |
|---|
| 2026.01.16 | ₩52,834 | ₩52,875 | ₩52,721 | ₩52,856 | +0.04% | 1.7만 |
|---|
| 2026.01.15 | ₩53,022 | ₩53,048 | ₩52,754 | ₩52,875 | -0.28% | 1.7천 |
|---|
| 2026.01.14 | ₩52,139 | ₩52,460 | ₩52,005 | ₩52,460 | +0.62% | 1.2만 |
|---|
| 2026.01.13 | ₩52,340 | ₩52,340 | ₩51,891 | ₩51,965 | -0.72% | 1.7만 |
|---|
| 2026.01.12 | ₩52,166 | ₩52,366 | ₩51,898 | ₩52,366 | +0.38% | 8.9천 |
|---|
| 2026.01.09 | ₩51,831 | ₩51,965 | ₩51,550 | ₩51,890 | +0.11% | 1만 |
|---|
| 2026.01.08 | ₩51,778 | ₩51,778 | ₩51,430 | ₩51,679 | -0.19% | 3.2천 |
|---|
| 2026.01.07 | ₩51,751 | ₩51,906 | ₩51,738 | ₩51,751 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩51,778 | ₩52,072 | ₩51,778 | ₩52,004 | +0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩51,336 | ₩51,550 | ₩51,169 | ₩51,474 | +0.27% | 2.8천 |
|---|
| 2026.01.02 | ₩50,668 | ₩50,748 | ₩50,467 | ₩50,705 | +0.07% | 1.7천 |
|---|
| 2025.12.31 | ₩49,785 | ₩49,798 | ₩49,597 | ₩49,597 | -0.38% | 7.2천 |
|---|
| 2025.12.30 | ₩49,678 | ₩49,852 | ₩49,584 | ₩49,715 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩49,490 | ₩49,517 | ₩49,357 | ₩49,357 | -0.27% | 2.5천 |
|---|
| 2025.12.26 | ₩49,343 | ₩49,477 | ₩49,251 | ₩49,404 | +0.12% | 2.3천 |
|---|
| 2025.12.24 | ₩49,156 | ₩49,210 | ₩49,103 | ₩49,140 | -0.03% | 1.6천 |
|---|
| 2025.12.23 | ₩48,728 | ₩49,089 | ₩48,728 | ₩49,089 | +0.74% | 2.5만 |
|---|
| 2025.12.22 | ₩48,782 | ₩48,782 | ₩48,581 | ₩48,675 | -0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩49,718 | ₩50,199 | ₩49,718 | ₩50,199 | +0.97% | 3.6천 |
|---|
| 2025.12.18 | ₩49,531 | ₩49,636 | ₩49,397 | ₩49,485 | -0.09% | 1.2만 |
|---|
| 2025.12.17 | ₩49,490 | ₩49,571 | ₩48,782 | ₩48,788 | -1.42% | 4.4천 |
|---|
| 2025.12.16 | ₩49,290 | ₩49,303 | ₩49,076 | ₩49,133 | -0.32% | 5.2천 |
|---|
| 2025.12.15 | ₩49,985 | ₩49,985 | ₩49,524 | ₩49,524 | -0.92% | 9.8천 |
|---|
| 2025.12.12 | ₩49,918 | ₩49,918 | ₩49,343 | ₩49,357 | -1.13% | 1만 |
|---|
| 2025.12.11 | ₩49,838 | ₩50,219 | ₩49,838 | ₩50,067 | +0.46% | 7.9천 |
|---|
| 2025.12.10 | ₩49,785 | ₩50,290 | ₩49,778 | ₩50,290 | +1.02% | 1.1만 |
|---|
| 2025.12.09 | ₩49,531 | ₩49,751 | ₩49,504 | ₩49,618 | +0.18% | 9.2천 |
|---|
| 2025.12.08 | ₩49,597 | ₩49,597 | ₩49,397 | ₩49,432 | -0.33% | 6.7천 |
|---|
| 2025.12.05 | ₩49,718 | ₩49,718 | ₩49,524 | ₩49,524 | -0.39% | 4.1천 |
|---|
| 2025.12.04 | ₩49,303 | ₩49,303 | ₩49,049 | ₩49,163 | -0.28% | 2.8천 |
|---|
| 2025.12.03 | ₩49,156 | ₩49,298 | ₩49,156 | ₩49,298 | +0.29% | 2.6천 |
|---|
| 2025.12.02 | ₩49,116 | ₩49,159 | ₩48,982 | ₩49,159 | +0.09% | 2.6천 |
|---|
| 2025.12.01 | ₩49,022 | ₩49,062 | ₩48,795 | ₩48,844 | -0.36% | 6.3천 |
|---|
| 2025.11.28 | ₩48,875 | ₩49,033 | ₩48,835 | ₩49,033 | +0.32% | 1.6천 |
|---|
| 2025.11.26 | ₩48,760 | ₩49,089 | ₩48,755 | ₩49,057 | +0.61% | 2.3천 |
|---|
| 2025.11.25 | ₩47,952 | ₩48,244 | ₩47,952 | ₩48,244 | +0.61% | 6천 |
|---|
| 2025.11.24 | ₩47,859 | ₩48,193 | ₩47,859 | ₩48,142 | +0.59% | 6.1천 |
|---|
| 2025.11.21 | ₩47,459 | ₩47,952 | ₩47,190 | ₩47,671 | +0.45% | 7.5천 |
|---|
| 2025.11.20 | ₩49,062 | ₩49,062 | ₩47,796 | ₩47,813 | -2.55% | 3천 |
|---|
| 2025.11.19 | ₩48,474 | ₩48,514 | ₩48,268 | ₩48,454 | -0.04% | 3.6천 |
|---|
| 2025.11.18 | ₩48,313 | ₩48,614 | ₩48,101 | ₩48,461 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩49,076 | ₩49,092 | ₩48,715 | ₩48,717 | -0.73% | 2.3천 |
|---|
| 2025.11.14 | ₩48,741 | ₩49,450 | ₩48,741 | ₩49,424 | +1.40% | 4.8천 |
|---|
| 2025.11.13 | ₩49,918 | ₩49,918 | ₩48,939 | ₩48,997 | -1.85% | 6.4천 |
|---|
| 2025.11.12 | ₩49,745 | ₩49,798 | ₩49,651 | ₩49,751 | +0.01% | 3.8천 |
|---|
| 2025.11.11 | ₩49,490 | ₩49,704 | ₩49,477 | ₩49,664 | +0.35% | 6.4천 |
|---|
| 2025.11.10 | ₩49,276 | ₩49,464 | ₩49,156 | ₩49,448 | +0.35% | 4.1천 |
|---|
| 2025.11.07 | ₩48,153 | ₩48,479 | ₩47,919 | ₩48,479 | +0.68% | 9천 |
|---|
| 2025.11.06 | ₩49,116 | ₩49,183 | ₩48,527 | ₩48,628 | -0.99% | 1.1만 |
|---|
| 2025.11.05 | ₩49,204 | ₩49,450 | ₩49,204 | ₩49,371 | +0.34% | 1.9천 |
|---|
| 2025.11.04 | ₩48,996 | ₩49,155 | ₩48,822 | ₩48,822 | -0.35% | 2.6천 |
|---|
| 2025.11.03 | ₩49,745 | ₩49,878 | ₩49,584 | ₩49,878 | +0.27% | 8.2천 |
|---|
| 2025.10.31 | ₩49,437 | ₩49,437 | ₩49,210 | ₩49,345 | -0.19% | 3.8천 |
|---|
| 2025.10.30 | ₩49,555 | ₩49,555 | ₩49,406 | ₩49,406 | -0.30% | 6.1천 |
|---|
| 2025.10.29 | ₩50,066 | ₩50,066 | ₩49,678 | ₩49,821 | -0.49% | 1.5천 |
|---|
| 2025.10.28 | ₩49,430 | ₩49,543 | ₩49,397 | ₩49,543 | +0.23% | 1.4천 |
|---|
| 2025.10.27 | ₩49,584 | ₩49,584 | ₩49,341 | ₩49,477 | -0.22% | 1.1만 |
|---|
| 2025.10.24 | ₩48,969 | ₩49,062 | ₩48,969 | ₩48,996 | +0.05% | 1.6천 |
|---|
| 2025.10.23 | ₩48,514 | ₩48,717 | ₩48,474 | ₩48,649 | +0.28% | 4.1천 |
|---|
| 2025.10.22 | ₩48,501 | ₩48,695 | ₩48,241 | ₩48,419 | -0.17% | 3천 |
|---|
| 2025.10.21 | ₩48,497 | ₩48,620 | ₩48,340 | ₩48,374 | -0.25% | 3.9천 |
|---|
| 2025.10.20 | ₩48,795 | ₩48,969 | ₩48,795 | ₩48,854 | +0.12% | 3.2천 |
|---|
| 2025.10.17 | ₩48,019 | ₩48,303 | ₩48,006 | ₩48,238 | +0.46% | 2.9천 |
|---|
| 2025.10.16 | ₩48,193 | ₩48,394 | ₩47,818 | ₩48,115 | -0.16% | 6.1천 |
|---|
| 2025.10.15 | ₩47,738 | ₩47,738 | ₩47,638 | ₩47,638 | -0.21% | 1.4천 |
|---|
| 2025.10.14 | ₩46,708 | ₩47,051 | ₩46,708 | ₩46,838 | +0.28% | 2.3천 |
|---|
| 2025.10.13 | ₩46,944 | ₩47,310 | ₩46,944 | ₩47,211 | +0.57% | 4.3천 |
|---|
| 2025.10.10 | ₩47,364 | ₩47,364 | ₩45,892 | ₩45,895 | -3.10% | 2.9천 |
|---|