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 | ₩28,689 | ₩29,103 | ₩28,689 | ₩28,928 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,449 | ₩28,549 | ₩28,289 | ₩28,549 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,316 | ₩28,449 | ₩28,115 | ₩28,449 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,369 | ₩28,689 | ₩28,209 | ₩28,396 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,222 | ₩28,422 | ₩28,089 | ₩28,276 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,449 | ₩28,582 | ₩28,035 | ₩28,149 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,703 | ₩28,703 | ₩28,396 | ₩28,462 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,596 | ₩28,622 | ₩28,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,576 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,502 | ₩28,823 | ₩28,222 | ₩28,390 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,905 | ₩28,905 | ₩28,516 | ₩28,777 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,676 | ₩28,676 | ₩28,342 | ₩28,449 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,689 | ₩28,796 | ₩28,596 | ₩28,775 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,009 | ₩29,009 | ₩28,716 | ₩28,789 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,263 | ₩29,263 | ₩29,009 | ₩29,053 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩28,983 | ₩29,303 | ₩28,983 | ₩29,049 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,263 | ₩29,263 | ₩28,969 | ₩29,076 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,903 | ₩29,023 | ₩28,903 | ₩28,929 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩28,969 | ₩29,196 | ₩28,823 | ₩28,823 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,436 | ₩29,597 | ₩29,063 | ₩29,116 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,450 | ₩29,930 | ₩29,450 | ₩29,610 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,436 | ₩29,763 | ₩29,436 | ₩29,631 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,703 | ₩29,771 | ₩29,423 | ₩29,699 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,010 | ₩30,010 | ₩29,743 | ₩29,863 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,224 | ₩30,224 | ₩29,957 | ₩30,090 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,957 | ₩30,515 | ₩29,957 | ₩30,324 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,064 | ₩30,584 | ₩29,990 | ₩30,224 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,170 | ₩30,544 | ₩29,930 | ₩29,930 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,304 | ₩30,557 | ₩30,166 | ₩30,170 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,051 | ₩31,051 | ₩30,424 | ₩30,424 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,318 | ₩31,445 | ₩31,111 | ₩31,238 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,398 | ₩31,398 | ₩31,171 | ₩31,313 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,738 | ₩31,998 | ₩31,425 | ₩31,491 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,478 | ₩31,865 | ₩31,403 | ₩31,745 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,531 | ₩31,945 | ₩31,425 | ₩31,651 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,199 | ₩32,292 | ₩31,798 | ₩31,945 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,025 | ₩32,185 | ₩31,705 | ₩31,798 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,878 | ₩32,225 | ₩31,758 | ₩31,918 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,945 | ₩32,159 | ₩31,625 | ₩31,625 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,172 | ₩32,292 | ₩32,119 | ₩32,119 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,838 | ₩32,038 | ₩31,838 | ₩31,945 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,078 | ₩32,078 | ₩31,786 | ₩31,825 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,092 | ₩32,119 | ₩32,012 | ₩32,065 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,159 | ₩32,212 | ₩32,052 | ₩32,135 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,225 | ₩33,226 | ₩32,225 | ₩32,372 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,092 | ₩33,306 | ₩32,065 | ₩32,239 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,958 | ₩32,012 | ₩31,758 | ₩31,772 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,559 | ₩32,592 | ₩32,305 | ₩32,305 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,092 | ₩32,726 | ₩32,092 | ₩32,675 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,546 | ₩32,852 | ₩32,519 | ₩32,695 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,839 | ₩32,839 | ₩32,345 | ₩32,505 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,224 | ₩32,907 | ₩31,224 | ₩32,907 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,665 | ₩32,852 | ₩31,665 | ₩32,159 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,865 | ₩32,025 | ₩31,438 | ₩31,894 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,745 | ₩31,818 | ₩31,491 | ₩31,598 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,425 | ₩31,570 | ₩31,224 | ₩31,398 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,785 | ₩32,179 | ₩31,491 | ₩31,558 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,358 | ₩31,665 | ₩31,358 | ₩31,411 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,852 | ₩31,985 | ₩31,465 | ₩31,804 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,892 | ₩31,998 | ₩31,611 | ₩31,688 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,144 | ₩31,431 | ₩31,027 | ₩31,305 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,718 | ₩31,892 | ₩31,651 | ₩31,774 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,358 | ₩31,892 | ₩31,118 | ₩31,661 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,278 | ₩31,585 | ₩31,251 | ₩31,298 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,064 | ₩31,598 | ₩30,704 | ₩30,824 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,651 | ₩31,692 | ₩31,158 | ₩31,438 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,098 | ₩31,531 | ₩31,098 | ₩31,378 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,518 | ₩31,625 | ₩31,091 | ₩31,291 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,798 | ₩31,798 | ₩31,265 | ₩31,551 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,611 | ₩31,838 | ₩31,331 | ₩31,758 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,425 | ₩31,625 | ₩30,999 | ₩31,191 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,358 | ₩31,845 | ₩31,358 | ₩31,609 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,358 | ₩31,625 | ₩31,358 | ₩31,591 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,678 | ₩31,678 | ₩31,358 | ₩31,425 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,111 | ₩31,198 | ₩30,692 | ₩31,078 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,191 | ₩32,191 | ₩30,998 | ₩31,241 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,798 | ₩32,440 | ₩31,491 | ₩31,625 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,145 | ₩32,480 | ₩31,838 | ₩31,878 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,559 | ₩33,106 | ₩32,559 | ₩32,900 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,786 | ₩32,999 | ₩32,639 | ₩32,652 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,386 | ₩34,270 | ₩33,173 | ₩33,181 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,907 | ₩34,427 | ₩33,586 | ₩33,845 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,027 | ₩34,494 | ₩34,027 | ₩34,294 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,827 | ₩34,227 | ₩33,813 | ₩34,031 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,493 | ₩34,051 | ₩33,413 | ₩33,796 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,053 | ₩34,467 | ₩33,813 | ₩33,840 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,881 | ₩35,081 | ₩34,027 | ₩34,392 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,600 | ₩35,548 | ₩34,294 | ₩34,570 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,028 | ₩36,028 | ₩34,387 | ₩34,514 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,162 | ₩36,655 | ₩36,028 | ₩36,028 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩36,976 | ₩36,976 | ₩36,335 | ₩36,335 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,616 | ₩37,910 | ₩37,122 | ₩37,229 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,642 | ₩36,962 | ₩36,575 | ₩36,922 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,389 | ₩36,522 | ₩36,295 | ₩36,381 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,362 | ₩36,842 | ₩36,208 | ₩36,535 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,935 | ₩36,789 | ₩35,935 | ₩36,522 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,135 | ₩36,856 | ₩36,122 | ₩36,188 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,028 | ₩36,429 | ₩35,641 | ₩35,935 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,308 | ₩37,092 | ₩36,216 | ₩36,595 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,695 | ₩36,816 | ₩36,327 | ₩36,495 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,829 | ₩37,323 | ₩36,695 | ₩36,829 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,576 | ₩37,856 | ₩37,149 | ₩37,189 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,524 | ₩38,577 | ₩37,763 | ₩37,963 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,884 | ₩39,578 | ₩38,277 | ₩38,697 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,644 | ₩40,031 | ₩38,564 | ₩39,818 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,044 | ₩39,044 | ₩38,163 | ₩38,564 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩38,977 | ₩39,351 | ₩38,682 | ₩39,231 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,257 | ₩38,550 | ₩38,249 | ₩38,270 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,951 | ₩39,109 | ₩38,163 | ₩38,177 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,817 | ₩38,937 | ₩38,163 | ₩38,630 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,390 | ₩38,497 | ₩38,011 | ₩38,377 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,297 | ₩38,697 | ₩37,856 | ₩37,952 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,163 | ₩38,283 | ₩37,776 | ₩37,830 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,803 | ₩38,039 | ₩37,436 | ₩38,031 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,110 | ₩38,590 | ₩37,803 | ₩37,816 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,110 | ₩38,110 | ₩37,016 | ₩37,696 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,084 | ₩39,084 | ₩38,030 | ₩38,251 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,297 | ₩38,577 | ₩38,110 | ₩38,524 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,724 | ₩39,044 | ₩38,403 | ₩38,597 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,124 | ₩39,164 | ₩38,965 | ₩39,084 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,538 | ₩39,538 | ₩39,031 | ₩39,177 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,538 | ₩39,898 | ₩39,271 | ₩39,564 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,644 | ₩39,831 | ₩39,578 | ₩39,711 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,511 | ₩39,604 | ₩39,191 | ₩39,564 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,498 | ₩39,498 | ₩38,705 | ₩38,897 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,364 | ₩39,538 | ₩39,148 | ₩39,524 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,764 | ₩39,231 | ₩38,694 | ₩39,217 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,337 | ₩39,004 | ₩38,337 | ₩38,750 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,950 | ₩38,323 | ₩37,536 | ₩37,896 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,497 | ₩38,697 | ₩38,150 | ₩38,350 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,483 | ₩37,603 | ₩37,089 | ₩37,576 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,190 | ₩38,190 | ₩37,630 | ₩37,750 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,710 | ₩38,203 | ₩37,403 | ₩38,163 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,083 | ₩38,524 | ₩38,016 | ₩38,270 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,536 | ₩38,183 | ₩37,122 | ₩38,183 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,083 | ₩38,243 | ₩37,776 | ₩37,890 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,363 | ₩38,430 | ₩37,763 | ₩37,763 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,644 | ₩38,697 | ₩38,163 | ₩38,163 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,071 | ₩39,684 | ₩39,071 | ₩39,227 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,497 | ₩38,790 | ₩38,497 | ₩38,790 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,670 | ₩38,870 | ₩38,310 | ₩38,777 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,457 | ₩38,630 | ₩37,656 | ₩37,656 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,817 | ₩38,817 | ₩38,037 | ₩38,443 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,697 | ₩38,722 | ₩37,830 | ₩38,057 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,284 | ₩39,284 | ₩38,724 | ₩38,870 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,204 | ₩39,498 | ₩38,800 | ₩39,498 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩38,977 | ₩39,231 | ₩38,857 | ₩39,004 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,111 | ₩39,244 | ₩38,824 | ₩38,924 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,684 | ₩39,004 | ₩38,524 | ₩38,817 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,296 | ₩38,265 | ₩37,296 | ₩37,936 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,695 | ₩37,643 | ₩36,695 | ₩37,189 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,481 | ₩36,335 | ₩35,481 | ₩36,255 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,721 | ₩36,470 | ₩35,361 | ₩35,721 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,695 | ₩36,095 | ₩35,454 | ₩35,841 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,254 | ₩35,601 | ₩34,727 | ₩35,601 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,188 | ₩36,570 | ₩36,188 | ₩36,535 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,469 | ₩36,722 | ₩36,242 | ₩36,535 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,856 | ₩36,856 | ₩36,215 | ₩36,789 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,630 | ₩37,790 | ₩37,496 | ₩37,790 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,567 | ₩37,856 | ₩37,483 | ₩37,643 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,830 | ₩37,830 | ₩37,376 | ₩37,469 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,816 | ₩37,643 | ₩36,816 | ₩37,616 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,563 | ₩37,563 | ₩37,109 | ₩37,549 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,456 | ₩37,723 | ₩37,376 | ₩37,437 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,056 | ₩38,177 | ₩37,056 | ₩37,216 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,082 | ₩37,443 | ₩36,773 | ₩37,069 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,750 | ₩37,990 | ₩37,136 | ₩37,281 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,389 | ₩37,703 | ₩37,216 | ₩37,483 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,122 | ₩37,389 | ₩36,922 | ₩37,149 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,949 | ₩37,383 | ₩36,735 | ₩37,042 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,682 | ₩37,203 | ₩36,615 | ₩37,042 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩35,974 | ₩36,135 | ₩35,641 | ₩35,695 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,282 | ₩36,282 | ₩35,535 | ₩35,668 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,895 | ₩35,927 | ₩35,084 | ₩35,895 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,015 | ₩36,042 | ₩35,628 | ₩35,935 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,776 | ₩36,841 | ₩36,295 | ₩36,322 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,243 | ₩37,243 | ₩36,695 | ₩36,910 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,403 | ₩37,403 | ₩37,002 | ₩37,176 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,323 | ₩37,605 | ₩36,733 | ₩37,002 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,789 | ₩37,122 | ₩36,695 | ₩36,969 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,082 | ₩37,229 | ₩37,042 | ₩37,229 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,069 | ₩37,305 | ₩36,829 | ₩37,086 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,655 | ₩36,896 | ₩36,429 | ₩36,829 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,562 | ₩36,878 | ₩36,028 | ₩36,188 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,149 | ₩38,102 | ₩36,789 | ₩36,896 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,469 | ₩37,616 | ₩37,124 | ₩37,455 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,563 | ₩37,563 | ₩37,096 | ₩37,309 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,297 | ₩38,297 | ₩37,536 | ₩37,763 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,363 | ₩38,203 | ₩37,363 | ₩38,043 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,162 | ₩37,176 | ₩36,856 | ₩37,013 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩36,989 | ₩37,283 | ₩36,849 | ₩37,109 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩36,976 | ₩36,980 | ₩36,495 | ₩36,709 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,243 | ₩37,323 | ₩36,910 | ₩36,998 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,243 | ₩37,243 | ₩36,429 | ₩37,056 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,922 | ₩37,229 | ₩36,709 | ₩37,229 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,735 | ₩36,735 | ₩35,668 | ₩36,015 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,816 | ₩36,962 | ₩36,722 | ₩36,722 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,856 | ₩36,856 | ₩36,362 | ₩36,642 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,522 | ₩37,056 | ₩36,295 | ₩37,056 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,255 | ₩36,330 | ₩36,068 | ₩36,068 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,215 | ₩36,308 | ₩36,095 | ₩36,108 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,829 | ₩36,829 | ₩36,276 | ₩36,629 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,389 | ₩36,896 | ₩36,345 | ₩36,896 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,095 | ₩36,319 | ₩35,841 | ₩36,135 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,349 | ₩36,442 | ₩35,975 | ₩36,082 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,188 | ₩36,375 | ₩35,935 | ₩36,068 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,749 | ₩37,062 | ₩36,322 | ₩36,549 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,922 | ₩37,162 | ₩36,695 | ₩36,828 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,042 | ₩37,105 | ₩36,695 | ₩36,992 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,769 | ₩37,229 | ₩36,769 | ₩37,149 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,296 | ₩37,296 | ₩37,069 | ₩37,283 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,523 | ₩37,723 | ₩37,337 | ₩37,696 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,469 | ₩37,776 | ₩37,469 | ₩37,643 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,082 | ₩37,416 | ₩37,082 | ₩37,153 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,922 | ₩37,469 | ₩36,482 | ₩36,909 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,309 | ₩37,959 | ₩37,216 | ₩37,216 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,816 | ₩38,133 | ₩37,363 | ₩37,576 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,830 | ₩38,083 | ₩37,763 | ₩37,830 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,656 | ₩38,150 | ₩37,537 | ₩37,537 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,763 | ₩37,896 | ₩37,449 | ₩37,710 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,243 | ₩37,696 | ₩36,962 | ₩37,441 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,442 | ₩36,876 | ₩36,202 | ₩36,789 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,870 | ₩37,878 | ₩36,762 | ₩36,762 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,097 | ₩38,310 | ₩37,843 | ₩38,035 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,403 | ₩38,844 | ₩38,057 | ₩38,386 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,364 | ₩40,058 | ₩38,857 | ₩38,893 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,631 | ₩40,165 | ₩39,458 | ₩39,471 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,126 | ₩41,399 | ₩40,158 | ₩40,205 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,845 | ₩41,633 | ₩40,165 | ₩40,819 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,566 | ₩41,699 | ₩40,685 | ₩41,352 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,565 | ₩41,159 | ₩40,378 | ₩41,019 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,605 | ₩40,939 | ₩39,882 | ₩40,365 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,699 | ₩41,372 | ₩40,505 | ₩40,819 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,151 | ₩40,472 | ₩39,751 | ₩40,352 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,911 | ₩40,627 | ₩39,498 | ₩39,638 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,765 | ₩41,162 | ₩40,298 | ₩40,672 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,352 | ₩40,639 | ₩39,664 | ₩40,398 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,432 | ₩41,432 | ₩40,640 | ₩40,645 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,299 | ₩41,795 | ₩40,905 | ₩41,686 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,512 | ₩40,752 | ₩40,392 | ₩40,570 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,805 | ₩41,352 | ₩40,178 | ₩40,525 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,911 | ₩40,376 | ₩39,244 | ₩40,001 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,524 | ₩39,871 | ₩39,144 | ₩39,845 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,364 | ₩39,825 | ₩38,980 | ₩39,297 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,791 | ₩40,508 | ₩38,537 | ₩39,724 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,418 | ₩39,938 | ₩38,724 | ₩39,724 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,551 | ₩39,682 | ₩38,971 | ₩39,551 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,405 | ₩41,122 | ₩39,871 | ₩40,498 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,898 | ₩40,979 | ₩39,898 | ₩40,498 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,524 | ₩40,385 | ₩39,164 | ₩39,738 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,458 | ₩41,326 | ₩40,172 | ₩40,445 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,699 | ₩41,699 | ₩38,790 | ₩38,884 | -6.75% | 23.2만 |
|---|