시장 데이터를 불러오는 중
전체 종목
KraneShares MSCI China Clean Technology Index ETF 과거 주가
KraneShares MSCI China Clean Technology Index ETF · KGRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares MSCI China Clean Technology Index ETF · KGRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,810 | ₩29,226 | ₩28,810 | ₩29,050 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,569 | ₩28,670 | ₩28,408 | ₩28,670 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,435 | ₩28,569 | ₩28,234 | ₩28,569 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,489 | ₩28,810 | ₩28,328 | ₩28,516 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,341 | ₩28,542 | ₩28,207 | ₩28,395 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,569 | ₩28,703 | ₩28,154 | ₩28,268 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,824 | ₩28,824 | ₩28,516 | ₩28,583 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,717 | ₩28,743 | ₩28,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,697 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,623 | ₩28,944 | ₩28,341 | ₩28,510 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩29,028 | ₩29,028 | ₩28,636 | ₩28,899 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,797 | ₩28,797 | ₩28,462 | ₩28,569 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,810 | ₩28,918 | ₩28,717 | ₩28,896 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,132 | ₩29,132 | ₩28,837 | ₩28,911 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,387 | ₩29,387 | ₩29,132 | ₩29,176 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,105 | ₩29,427 | ₩29,105 | ₩29,172 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,387 | ₩29,387 | ₩29,092 | ₩29,199 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩29,025 | ₩29,145 | ₩29,025 | ₩29,052 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,092 | ₩29,320 | ₩28,944 | ₩28,944 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,561 | ₩29,722 | ₩29,186 | ₩29,239 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,574 | ₩30,057 | ₩29,574 | ₩29,735 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,561 | ₩29,889 | ₩29,561 | ₩29,756 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,829 | ₩29,897 | ₩29,547 | ₩29,825 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,137 | ₩30,137 | ₩29,869 | ₩29,990 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,351 | ₩30,351 | ₩30,083 | ₩30,217 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩30,083 | ₩30,644 | ₩30,083 | ₩30,452 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,191 | ₩30,713 | ₩30,117 | ₩30,351 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,298 | ₩30,673 | ₩30,057 | ₩30,057 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,432 | ₩30,686 | ₩30,294 | ₩30,298 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,182 | ₩31,182 | ₩30,552 | ₩30,552 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,450 | ₩31,578 | ₩31,243 | ₩31,370 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,531 | ₩31,531 | ₩31,303 | ₩31,445 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,872 | ₩32,134 | ₩31,557 | ₩31,624 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,611 | ₩32,000 | ₩31,536 | ₩31,879 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,665 | ₩32,080 | ₩31,557 | ₩31,785 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,335 | ₩32,428 | ₩31,933 | ₩32,080 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,160 | ₩32,321 | ₩31,839 | ₩31,933 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩32,013 | ₩32,361 | ₩31,892 | ₩32,053 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩32,080 | ₩32,294 | ₩31,758 | ₩31,758 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,308 | ₩32,428 | ₩32,254 | ₩32,254 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,973 | ₩32,174 | ₩31,973 | ₩32,080 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,214 | ₩32,214 | ₩31,921 | ₩31,959 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,227 | ₩32,254 | ₩32,147 | ₩32,201 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,294 | ₩32,348 | ₩32,187 | ₩32,270 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,361 | ₩33,366 | ₩32,361 | ₩32,509 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,227 | ₩33,447 | ₩32,201 | ₩32,375 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩32,093 | ₩32,147 | ₩31,892 | ₩31,906 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,696 | ₩32,730 | ₩32,442 | ₩32,442 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,227 | ₩32,864 | ₩32,227 | ₩32,813 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,683 | ₩32,991 | ₩32,656 | ₩32,833 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,978 | ₩32,978 | ₩32,482 | ₩32,643 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,356 | ₩33,046 | ₩31,356 | ₩33,046 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,799 | ₩32,991 | ₩31,799 | ₩32,294 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩32,000 | ₩32,160 | ₩31,571 | ₩32,029 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,879 | ₩31,953 | ₩31,624 | ₩31,732 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,557 | ₩31,704 | ₩31,356 | ₩31,531 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,919 | ₩32,315 | ₩31,624 | ₩31,691 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,490 | ₩31,799 | ₩31,490 | ₩31,544 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,986 | ₩32,120 | ₩31,598 | ₩31,938 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩32,026 | ₩32,134 | ₩31,745 | ₩31,821 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,276 | ₩31,564 | ₩31,158 | ₩31,437 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,852 | ₩32,026 | ₩31,785 | ₩31,909 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,490 | ₩32,026 | ₩31,249 | ₩31,795 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,410 | ₩31,718 | ₩31,383 | ₩31,430 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,196 | ₩31,732 | ₩30,834 | ₩30,954 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,785 | ₩31,825 | ₩31,289 | ₩31,571 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,229 | ₩31,665 | ₩31,229 | ₩31,511 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,651 | ₩31,758 | ₩31,222 | ₩31,423 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,933 | ₩31,933 | ₩31,397 | ₩31,685 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,745 | ₩31,973 | ₩31,464 | ₩31,892 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,557 | ₩31,758 | ₩31,130 | ₩31,323 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,490 | ₩31,980 | ₩31,490 | ₩31,742 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,490 | ₩31,758 | ₩31,490 | ₩31,725 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,812 | ₩31,812 | ₩31,490 | ₩31,557 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,243 | ₩31,330 | ₩30,822 | ₩31,209 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,327 | ₩32,327 | ₩31,129 | ₩31,373 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,933 | ₩32,577 | ₩31,624 | ₩31,758 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,281 | ₩32,617 | ₩31,973 | ₩32,013 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,696 | ₩33,246 | ₩32,696 | ₩33,040 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,924 | ₩33,139 | ₩32,777 | ₩32,790 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,527 | ₩34,414 | ₩33,313 | ₩33,321 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩34,050 | ₩34,573 | ₩33,728 | ₩33,988 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,171 | ₩34,640 | ₩34,171 | ₩34,439 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,970 | ₩34,372 | ₩33,956 | ₩34,175 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,635 | ₩34,195 | ₩33,554 | ₩33,939 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,197 | ₩34,613 | ₩33,956 | ₩33,983 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩35,028 | ₩35,229 | ₩34,171 | ₩34,538 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,747 | ₩35,698 | ₩34,439 | ₩34,716 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,181 | ₩34,532 | ₩34,660 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,315 | ₩36,810 | ₩36,181 | ₩36,181 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,132 | ₩37,132 | ₩36,489 | ₩36,489 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,775 | ₩38,070 | ₩37,279 | ₩37,387 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,797 | ₩37,119 | ₩36,730 | ₩37,078 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,542 | ₩36,676 | ₩36,449 | ₩36,534 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,516 | ₩36,998 | ₩36,361 | ₩36,690 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩36,087 | ₩36,944 | ₩36,087 | ₩36,676 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,288 | ₩37,011 | ₩36,274 | ₩36,341 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,181 | ₩36,583 | ₩35,792 | ₩36,087 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,462 | ₩37,249 | ₩36,369 | ₩36,750 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,851 | ₩36,971 | ₩36,481 | ₩36,650 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,985 | ₩37,480 | ₩36,851 | ₩36,985 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,735 | ₩38,016 | ₩37,306 | ₩37,346 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,686 | ₩38,740 | ₩37,923 | ₩38,124 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩39,048 | ₩39,745 | ₩38,438 | ₩38,861 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,807 | ₩40,201 | ₩38,727 | ₩39,986 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,209 | ₩39,209 | ₩38,325 | ₩38,727 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,142 | ₩39,517 | ₩38,846 | ₩39,397 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,418 | ₩38,713 | ₩38,410 | ₩38,432 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩39,115 | ₩39,275 | ₩38,325 | ₩38,338 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,981 | ₩39,102 | ₩38,325 | ₩38,794 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,552 | ₩38,660 | ₩38,172 | ₩38,539 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,459 | ₩38,861 | ₩38,016 | ₩38,113 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,325 | ₩38,445 | ₩37,936 | ₩37,990 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,963 | ₩38,200 | ₩37,594 | ₩38,192 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,271 | ₩38,753 | ₩37,963 | ₩37,976 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,271 | ₩38,271 | ₩37,172 | ₩37,856 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,249 | ₩39,249 | ₩38,191 | ₩38,413 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,459 | ₩38,740 | ₩38,271 | ₩38,686 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,887 | ₩39,209 | ₩38,566 | ₩38,760 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,289 | ₩39,330 | ₩39,130 | ₩39,249 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,705 | ₩39,705 | ₩39,196 | ₩39,343 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,705 | ₩40,067 | ₩39,437 | ₩39,732 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,812 | ₩40,000 | ₩39,745 | ₩39,879 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,678 | ₩39,772 | ₩39,356 | ₩39,732 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,665 | ₩39,665 | ₩38,869 | ₩39,062 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,531 | ₩39,705 | ₩39,314 | ₩39,691 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,928 | ₩39,397 | ₩38,858 | ₩39,383 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,499 | ₩39,169 | ₩38,499 | ₩38,914 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩38,110 | ₩38,485 | ₩37,695 | ₩38,057 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,660 | ₩38,861 | ₩38,311 | ₩38,512 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,641 | ₩37,762 | ₩37,246 | ₩37,735 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,351 | ₩38,351 | ₩37,789 | ₩37,909 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,869 | ₩38,365 | ₩37,561 | ₩38,325 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,244 | ₩38,686 | ₩38,177 | ₩38,432 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,695 | ₩38,345 | ₩37,279 | ₩38,345 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,244 | ₩38,405 | ₩37,936 | ₩38,050 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,526 | ₩38,593 | ₩37,923 | ₩37,923 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,807 | ₩38,861 | ₩38,325 | ₩38,325 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,236 | ₩39,852 | ₩39,236 | ₩39,393 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,660 | ₩38,954 | ₩38,660 | ₩38,954 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,834 | ₩39,035 | ₩38,472 | ₩38,941 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,619 | ₩38,794 | ₩37,815 | ₩37,815 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,981 | ₩38,981 | ₩38,197 | ₩38,606 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,861 | ₩38,886 | ₩37,990 | ₩38,217 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,450 | ₩39,450 | ₩38,887 | ₩39,035 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,370 | ₩39,665 | ₩38,964 | ₩39,665 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,142 | ₩39,397 | ₩39,021 | ₩39,169 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,276 | ₩39,410 | ₩38,988 | ₩39,088 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,847 | ₩39,169 | ₩38,686 | ₩38,981 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,454 | ₩38,426 | ₩37,454 | ₩38,097 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,851 | ₩37,802 | ₩36,851 | ₩37,346 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,631 | ₩36,489 | ₩35,631 | ₩36,408 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,872 | ₩36,624 | ₩35,511 | ₩35,872 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,846 | ₩36,248 | ₩35,604 | ₩35,993 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,403 | ₩35,752 | ₩34,874 | ₩35,752 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,341 | ₩36,725 | ₩36,341 | ₩36,690 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,623 | ₩36,877 | ₩36,395 | ₩36,690 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩37,011 | ₩37,011 | ₩36,368 | ₩36,944 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,789 | ₩37,949 | ₩37,655 | ₩37,949 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,726 | ₩38,016 | ₩37,641 | ₩37,802 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,990 | ₩37,990 | ₩37,534 | ₩37,628 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,971 | ₩37,802 | ₩36,971 | ₩37,775 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,722 | ₩37,722 | ₩37,266 | ₩37,708 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,614 | ₩37,882 | ₩37,534 | ₩37,596 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,212 | ₩38,338 | ₩37,212 | ₩37,373 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,239 | ₩37,601 | ₩36,928 | ₩37,226 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,909 | ₩38,150 | ₩37,293 | ₩37,439 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,547 | ₩37,862 | ₩37,373 | ₩37,641 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,279 | ₩37,547 | ₩37,078 | ₩37,306 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩37,105 | ₩37,541 | ₩36,891 | ₩37,199 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,837 | ₩37,360 | ₩36,770 | ₩37,199 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,126 | ₩36,288 | ₩35,792 | ₩35,846 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,435 | ₩36,435 | ₩35,685 | ₩35,819 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩36,047 | ₩36,079 | ₩35,232 | ₩36,047 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,167 | ₩36,194 | ₩35,779 | ₩36,087 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,931 | ₩36,997 | ₩36,449 | ₩36,475 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,400 | ₩37,400 | ₩36,851 | ₩37,066 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,561 | ₩37,561 | ₩37,159 | ₩37,333 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,480 | ₩37,764 | ₩36,888 | ₩37,159 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,944 | ₩37,279 | ₩36,851 | ₩37,125 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,239 | ₩37,387 | ₩37,199 | ₩37,387 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,226 | ₩37,463 | ₩36,985 | ₩37,243 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,810 | ₩37,052 | ₩36,583 | ₩36,985 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,717 | ₩37,034 | ₩36,181 | ₩36,341 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,306 | ₩38,263 | ₩36,944 | ₩37,052 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,628 | ₩37,775 | ₩37,281 | ₩37,613 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,722 | ₩37,722 | ₩37,253 | ₩37,467 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,459 | ₩38,459 | ₩37,695 | ₩37,923 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,521 | ₩38,365 | ₩37,521 | ₩38,204 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,320 | ₩37,333 | ₩37,011 | ₩37,169 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,145 | ₩37,440 | ₩37,005 | ₩37,266 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,132 | ₩37,136 | ₩36,650 | ₩36,864 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,400 | ₩37,480 | ₩37,066 | ₩37,155 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,400 | ₩37,400 | ₩36,583 | ₩37,212 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩37,078 | ₩37,387 | ₩36,864 | ₩37,387 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,891 | ₩36,891 | ₩35,819 | ₩36,167 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,971 | ₩37,119 | ₩36,877 | ₩36,877 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩37,011 | ₩37,011 | ₩36,516 | ₩36,797 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,676 | ₩37,212 | ₩36,449 | ₩37,212 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,408 | ₩36,483 | ₩36,221 | ₩36,221 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,368 | ₩36,462 | ₩36,248 | ₩36,261 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,985 | ₩36,985 | ₩36,430 | ₩36,784 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,542 | ₩37,052 | ₩36,498 | ₩37,052 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,248 | ₩36,473 | ₩35,993 | ₩36,288 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,502 | ₩36,596 | ₩36,127 | ₩36,234 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,341 | ₩36,529 | ₩36,087 | ₩36,221 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,904 | ₩37,219 | ₩36,475 | ₩36,703 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩37,078 | ₩37,320 | ₩36,851 | ₩36,983 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,199 | ₩37,262 | ₩36,851 | ₩37,148 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,924 | ₩37,387 | ₩36,924 | ₩37,306 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,454 | ₩37,454 | ₩37,226 | ₩37,440 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,681 | ₩37,882 | ₩37,495 | ₩37,856 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,628 | ₩37,936 | ₩37,628 | ₩37,802 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,239 | ₩37,574 | ₩37,239 | ₩37,310 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩37,078 | ₩37,628 | ₩36,636 | ₩37,065 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,467 | ₩38,120 | ₩37,373 | ₩37,373 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,976 | ₩38,294 | ₩37,521 | ₩37,735 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,990 | ₩38,244 | ₩37,923 | ₩37,990 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,815 | ₩38,311 | ₩37,696 | ₩37,696 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,923 | ₩38,057 | ₩37,608 | ₩37,869 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,400 | ₩37,856 | ₩37,119 | ₩37,600 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,596 | ₩37,031 | ₩36,355 | ₩36,944 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩38,030 | ₩38,038 | ₩36,918 | ₩36,918 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,258 | ₩38,472 | ₩38,003 | ₩38,196 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,566 | ₩39,008 | ₩38,217 | ₩38,548 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,531 | ₩40,227 | ₩39,021 | ₩39,058 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,799 | ₩40,335 | ₩39,624 | ₩39,638 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,299 | ₩41,574 | ₩40,328 | ₩40,375 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩41,018 | ₩41,809 | ₩40,335 | ₩40,991 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,742 | ₩41,876 | ₩40,857 | ₩41,527 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,737 | ₩41,333 | ₩40,549 | ₩41,192 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,777 | ₩41,112 | ₩40,051 | ₩40,536 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,871 | ₩41,547 | ₩40,676 | ₩40,991 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,321 | ₩40,643 | ₩39,919 | ₩40,522 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩40,080 | ₩40,798 | ₩39,665 | ₩39,805 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,938 | ₩41,336 | ₩40,469 | ₩40,844 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,522 | ₩40,810 | ₩39,832 | ₩40,569 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,608 | ₩41,608 | ₩40,812 | ₩40,817 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,474 | ₩41,972 | ₩41,078 | ₩41,862 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,683 | ₩40,924 | ₩40,562 | ₩40,742 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,978 | ₩41,527 | ₩40,348 | ₩40,696 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩40,080 | ₩40,546 | ₩39,410 | ₩40,170 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,691 | ₩40,040 | ₩39,309 | ₩40,013 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,531 | ₩39,993 | ₩39,145 | ₩39,464 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,959 | ₩40,679 | ₩38,700 | ₩39,892 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,584 | ₩40,107 | ₩38,887 | ₩39,892 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,718 | ₩39,850 | ₩39,135 | ₩39,718 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,576 | ₩41,295 | ₩40,040 | ₩40,670 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩40,067 | ₩41,152 | ₩40,067 | ₩40,670 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,691 | ₩40,556 | ₩39,330 | ₩39,906 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,629 | ₩41,500 | ₩40,341 | ₩40,616 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,876 | ₩41,876 | ₩38,954 | ₩39,048 | -6.75% | 23.2만 |
|---|