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 | ₩28,734 | ₩29,149 | ₩28,734 | ₩28,974 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,494 | ₩28,594 | ₩28,333 | ₩28,594 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,360 | ₩28,494 | ₩28,160 | ₩28,494 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,414 | ₩28,734 | ₩28,253 | ₩28,440 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,267 | ₩28,467 | ₩28,133 | ₩28,320 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,494 | ₩28,627 | ₩28,079 | ₩28,193 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,748 | ₩28,748 | ₩28,440 | ₩28,507 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,641 | ₩28,667 | ₩28,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,621 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,547 | ₩28,868 | ₩28,267 | ₩28,435 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,951 | ₩28,951 | ₩28,561 | ₩28,823 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,721 | ₩28,721 | ₩28,387 | ₩28,494 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,734 | ₩28,841 | ₩28,641 | ₩28,820 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,055 | ₩29,055 | ₩28,761 | ₩28,835 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,309 | ₩29,309 | ₩29,055 | ₩29,099 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,028 | ₩29,349 | ₩29,028 | ₩29,095 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,309 | ₩29,309 | ₩29,015 | ₩29,122 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,948 | ₩29,068 | ₩28,948 | ₩28,975 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,015 | ₩29,242 | ₩28,868 | ₩28,868 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,483 | ₩29,643 | ₩29,109 | ₩29,162 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,496 | ₩29,977 | ₩29,496 | ₩29,656 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,483 | ₩29,810 | ₩29,483 | ₩29,678 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,750 | ₩29,818 | ₩29,469 | ₩29,746 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,057 | ₩30,057 | ₩29,790 | ₩29,910 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,271 | ₩30,271 | ₩30,004 | ₩30,138 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩30,004 | ₩30,563 | ₩30,004 | ₩30,372 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,111 | ₩30,632 | ₩30,037 | ₩30,271 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,218 | ₩30,592 | ₩29,977 | ₩29,977 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,351 | ₩30,605 | ₩30,214 | ₩30,218 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,100 | ₩31,100 | ₩30,472 | ₩30,472 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,367 | ₩31,494 | ₩31,160 | ₩31,287 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,447 | ₩31,447 | ₩31,220 | ₩31,362 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,788 | ₩32,049 | ₩31,474 | ₩31,541 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,528 | ₩31,915 | ₩31,453 | ₩31,795 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,581 | ₩31,995 | ₩31,474 | ₩31,701 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,249 | ₩32,343 | ₩31,848 | ₩31,995 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,076 | ₩32,236 | ₩31,755 | ₩31,848 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,929 | ₩32,276 | ₩31,808 | ₩31,969 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,995 | ₩32,209 | ₩31,675 | ₩31,675 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,223 | ₩32,343 | ₩32,169 | ₩32,169 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,888 | ₩32,089 | ₩31,888 | ₩31,995 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,129 | ₩32,129 | ₩31,836 | ₩31,875 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,142 | ₩32,169 | ₩32,062 | ₩32,116 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,209 | ₩32,263 | ₩32,102 | ₩32,185 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,276 | ₩33,278 | ₩32,276 | ₩32,423 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,142 | ₩33,359 | ₩32,116 | ₩32,289 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩32,009 | ₩32,062 | ₩31,808 | ₩31,822 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,610 | ₩32,644 | ₩32,356 | ₩32,356 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,142 | ₩32,777 | ₩32,142 | ₩32,726 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,597 | ₩32,904 | ₩32,570 | ₩32,746 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,891 | ₩32,891 | ₩32,396 | ₩32,557 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,274 | ₩32,959 | ₩31,274 | ₩32,959 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,715 | ₩32,904 | ₩31,715 | ₩32,209 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,915 | ₩32,076 | ₩31,487 | ₩31,945 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,795 | ₩31,868 | ₩31,541 | ₩31,648 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,474 | ₩31,620 | ₩31,274 | ₩31,447 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,835 | ₩32,229 | ₩31,541 | ₩31,608 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,407 | ₩31,715 | ₩31,407 | ₩31,461 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,902 | ₩32,035 | ₩31,514 | ₩31,854 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,942 | ₩32,049 | ₩31,661 | ₩31,737 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,193 | ₩31,481 | ₩31,076 | ₩31,354 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,768 | ₩31,942 | ₩31,701 | ₩31,824 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,407 | ₩31,942 | ₩31,167 | ₩31,711 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,327 | ₩31,634 | ₩31,300 | ₩31,347 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,113 | ₩31,648 | ₩30,752 | ₩30,873 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,701 | ₩31,741 | ₩31,207 | ₩31,487 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,147 | ₩31,581 | ₩31,147 | ₩31,427 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,568 | ₩31,675 | ₩31,140 | ₩31,340 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,848 | ₩31,848 | ₩31,314 | ₩31,601 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,661 | ₩31,888 | ₩31,381 | ₩31,808 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,474 | ₩31,675 | ₩31,048 | ₩31,240 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,407 | ₩31,895 | ₩31,407 | ₩31,659 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,407 | ₩31,675 | ₩31,407 | ₩31,641 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,728 | ₩31,728 | ₩31,407 | ₩31,474 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,160 | ₩31,247 | ₩30,740 | ₩31,127 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,241 | ₩32,241 | ₩31,046 | ₩31,290 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,848 | ₩32,491 | ₩31,541 | ₩31,675 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,196 | ₩32,531 | ₩31,888 | ₩31,929 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,610 | ₩33,158 | ₩32,610 | ₩32,952 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,837 | ₩33,051 | ₩32,690 | ₩32,704 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,439 | ₩34,323 | ₩33,225 | ₩33,233 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,960 | ₩34,481 | ₩33,639 | ₩33,898 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,080 | ₩34,548 | ₩34,080 | ₩34,348 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,880 | ₩34,281 | ₩33,866 | ₩34,084 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,546 | ₩34,104 | ₩33,465 | ₩33,849 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,107 | ₩34,521 | ₩33,866 | ₩33,893 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,936 | ₩35,136 | ₩34,080 | ₩34,446 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,655 | ₩35,604 | ₩34,348 | ₩34,624 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,085 | ₩36,085 | ₩34,441 | ₩34,568 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,219 | ₩36,713 | ₩36,085 | ₩36,085 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,034 | ₩37,034 | ₩36,392 | ₩36,392 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,675 | ₩37,969 | ₩37,181 | ₩37,288 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,700 | ₩37,020 | ₩36,633 | ₩36,980 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,446 | ₩36,579 | ₩36,352 | ₩36,438 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,419 | ₩36,900 | ₩36,265 | ₩36,593 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,991 | ₩36,847 | ₩35,991 | ₩36,579 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,192 | ₩36,914 | ₩36,179 | ₩36,245 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,085 | ₩36,486 | ₩35,697 | ₩35,991 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,366 | ₩37,150 | ₩36,273 | ₩36,653 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,753 | ₩36,873 | ₩36,384 | ₩36,553 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,887 | ₩37,381 | ₩36,753 | ₩36,887 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,635 | ₩37,916 | ₩37,208 | ₩37,248 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,584 | ₩38,638 | ₩37,822 | ₩38,023 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,945 | ₩39,640 | ₩38,337 | ₩38,758 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,704 | ₩40,094 | ₩38,624 | ₩39,881 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,105 | ₩39,105 | ₩38,223 | ₩38,624 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,039 | ₩39,413 | ₩38,743 | ₩39,293 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,317 | ₩38,611 | ₩38,309 | ₩38,330 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩39,012 | ₩39,171 | ₩38,223 | ₩38,237 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,878 | ₩38,998 | ₩38,223 | ₩38,691 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,451 | ₩38,557 | ₩38,071 | ₩38,437 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,357 | ₩38,758 | ₩37,916 | ₩38,012 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,223 | ₩38,344 | ₩37,836 | ₩37,889 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,862 | ₩38,099 | ₩37,495 | ₩38,091 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,170 | ₩38,651 | ₩37,862 | ₩37,876 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,170 | ₩38,170 | ₩37,074 | ₩37,756 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,146 | ₩39,146 | ₩38,090 | ₩38,312 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,357 | ₩38,638 | ₩38,170 | ₩38,584 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,785 | ₩39,105 | ₩38,464 | ₩38,658 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,186 | ₩39,226 | ₩39,027 | ₩39,146 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,600 | ₩39,600 | ₩39,092 | ₩39,239 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,600 | ₩39,961 | ₩39,333 | ₩39,627 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,707 | ₩39,894 | ₩39,640 | ₩39,774 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,573 | ₩39,667 | ₩39,252 | ₩39,627 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,560 | ₩39,560 | ₩38,766 | ₩38,958 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,426 | ₩39,600 | ₩39,210 | ₩39,587 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,825 | ₩39,293 | ₩38,755 | ₩39,279 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,397 | ₩39,065 | ₩38,397 | ₩38,811 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩38,009 | ₩38,384 | ₩37,595 | ₩37,956 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,557 | ₩38,758 | ₩38,210 | ₩38,410 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,542 | ₩37,662 | ₩37,147 | ₩37,635 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,250 | ₩38,250 | ₩37,689 | ₩37,809 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,769 | ₩38,263 | ₩37,462 | ₩38,223 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,143 | ₩38,584 | ₩38,076 | ₩38,330 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,595 | ₩38,243 | ₩37,181 | ₩38,243 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,143 | ₩38,304 | ₩37,836 | ₩37,949 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,424 | ₩38,491 | ₩37,822 | ₩37,822 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,704 | ₩38,758 | ₩38,223 | ₩38,223 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,132 | ₩39,747 | ₩39,132 | ₩39,289 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,557 | ₩38,851 | ₩38,557 | ₩38,851 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,731 | ₩38,932 | ₩38,370 | ₩38,838 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,517 | ₩38,691 | ₩37,715 | ₩37,715 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,878 | ₩38,878 | ₩38,096 | ₩38,504 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,758 | ₩38,783 | ₩37,889 | ₩38,116 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,346 | ₩39,346 | ₩38,785 | ₩38,932 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,266 | ₩39,560 | ₩38,861 | ₩39,560 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,039 | ₩39,293 | ₩38,918 | ₩39,065 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,172 | ₩39,306 | ₩38,885 | ₩38,985 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,745 | ₩39,065 | ₩38,584 | ₩38,878 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,355 | ₩38,325 | ₩37,355 | ₩37,996 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,753 | ₩37,702 | ₩36,753 | ₩37,248 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,537 | ₩36,392 | ₩35,537 | ₩36,312 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,778 | ₩36,527 | ₩35,417 | ₩35,778 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,751 | ₩36,152 | ₩35,510 | ₩35,898 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,310 | ₩35,657 | ₩34,782 | ₩35,657 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,245 | ₩36,628 | ₩36,245 | ₩36,593 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,526 | ₩36,780 | ₩36,299 | ₩36,593 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,914 | ₩36,914 | ₩36,272 | ₩36,847 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,689 | ₩37,849 | ₩37,555 | ₩37,849 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,626 | ₩37,916 | ₩37,542 | ₩37,702 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,889 | ₩37,889 | ₩37,435 | ₩37,528 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,873 | ₩37,702 | ₩36,873 | ₩37,675 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,622 | ₩37,622 | ₩37,168 | ₩37,609 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,515 | ₩37,782 | ₩37,435 | ₩37,496 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,114 | ₩38,237 | ₩37,114 | ₩37,274 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,141 | ₩37,502 | ₩36,831 | ₩37,127 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,809 | ₩38,050 | ₩37,194 | ₩37,340 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,448 | ₩37,762 | ₩37,274 | ₩37,542 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,181 | ₩37,448 | ₩36,980 | ₩37,208 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩37,007 | ₩37,441 | ₩36,793 | ₩37,101 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,740 | ₩37,261 | ₩36,673 | ₩37,101 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,030 | ₩36,192 | ₩35,697 | ₩35,751 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,339 | ₩36,339 | ₩35,590 | ₩35,724 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,951 | ₩35,983 | ₩35,139 | ₩35,951 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,072 | ₩36,098 | ₩35,684 | ₩35,991 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,833 | ₩36,899 | ₩36,352 | ₩36,379 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,301 | ₩37,301 | ₩36,753 | ₩36,968 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,462 | ₩37,462 | ₩37,061 | ₩37,234 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,381 | ₩37,665 | ₩36,791 | ₩37,061 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,847 | ₩37,181 | ₩36,753 | ₩37,027 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,141 | ₩37,288 | ₩37,101 | ₩37,288 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,127 | ₩37,364 | ₩36,887 | ₩37,145 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,713 | ₩36,954 | ₩36,486 | ₩36,887 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,620 | ₩36,936 | ₩36,085 | ₩36,245 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,208 | ₩38,162 | ₩36,847 | ₩36,954 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,528 | ₩37,675 | ₩37,182 | ₩37,514 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,622 | ₩37,622 | ₩37,154 | ₩37,368 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,357 | ₩38,357 | ₩37,595 | ₩37,822 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,421 | ₩38,263 | ₩37,421 | ₩38,103 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,221 | ₩37,234 | ₩36,914 | ₩37,071 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,047 | ₩37,341 | ₩36,907 | ₩37,168 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,034 | ₩37,038 | ₩36,553 | ₩36,767 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,301 | ₩37,381 | ₩36,968 | ₩37,057 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,301 | ₩37,301 | ₩36,486 | ₩37,114 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,980 | ₩37,288 | ₩36,767 | ₩37,288 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,793 | ₩36,793 | ₩35,724 | ₩36,072 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,873 | ₩37,020 | ₩36,780 | ₩36,780 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,914 | ₩36,914 | ₩36,419 | ₩36,700 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,579 | ₩37,114 | ₩36,352 | ₩37,114 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,312 | ₩36,387 | ₩36,125 | ₩36,125 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,272 | ₩36,366 | ₩36,152 | ₩36,165 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,887 | ₩36,887 | ₩36,334 | ₩36,686 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,446 | ₩36,954 | ₩36,402 | ₩36,954 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,152 | ₩36,376 | ₩35,898 | ₩36,192 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,406 | ₩36,499 | ₩36,031 | ₩36,138 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,245 | ₩36,432 | ₩35,991 | ₩36,125 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,807 | ₩37,121 | ₩36,379 | ₩36,606 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,980 | ₩37,221 | ₩36,753 | ₩36,886 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,101 | ₩37,163 | ₩36,753 | ₩37,050 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,827 | ₩37,288 | ₩36,827 | ₩37,208 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,355 | ₩37,355 | ₩37,127 | ₩37,341 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,582 | ₩37,782 | ₩37,396 | ₩37,756 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,528 | ₩37,836 | ₩37,528 | ₩37,702 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,141 | ₩37,475 | ₩37,141 | ₩37,212 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,980 | ₩37,528 | ₩36,539 | ₩36,967 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,368 | ₩38,019 | ₩37,274 | ₩37,274 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,876 | ₩38,193 | ₩37,421 | ₩37,635 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,889 | ₩38,143 | ₩37,822 | ₩37,889 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,715 | ₩38,210 | ₩37,597 | ₩37,597 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,822 | ₩37,956 | ₩37,508 | ₩37,769 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,301 | ₩37,756 | ₩37,020 | ₩37,500 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,499 | ₩36,934 | ₩36,259 | ₩36,847 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,929 | ₩37,937 | ₩36,820 | ₩36,820 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,157 | ₩38,370 | ₩37,903 | ₩38,095 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,464 | ₩38,905 | ₩38,116 | ₩38,447 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,426 | ₩40,121 | ₩38,918 | ₩38,954 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,693 | ₩40,228 | ₩39,520 | ₩39,533 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,190 | ₩41,464 | ₩40,221 | ₩40,268 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,910 | ₩41,698 | ₩40,228 | ₩40,883 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,631 | ₩41,765 | ₩40,749 | ₩41,418 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,629 | ₩41,224 | ₩40,442 | ₩41,083 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,669 | ₩41,003 | ₩39,945 | ₩40,429 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,763 | ₩41,438 | ₩40,569 | ₩40,883 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,215 | ₩40,535 | ₩39,814 | ₩40,415 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,974 | ₩40,690 | ₩39,560 | ₩39,700 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,829 | ₩41,226 | ₩40,362 | ₩40,736 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,415 | ₩40,702 | ₩39,727 | ₩40,462 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,498 | ₩41,498 | ₩40,704 | ₩40,709 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,364 | ₩41,861 | ₩40,970 | ₩41,752 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,576 | ₩40,816 | ₩40,455 | ₩40,634 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,870 | ₩41,418 | ₩40,241 | ₩40,589 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,974 | ₩40,439 | ₩39,306 | ₩40,064 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,587 | ₩39,934 | ₩39,206 | ₩39,907 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,426 | ₩39,887 | ₩39,041 | ₩39,359 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,854 | ₩40,572 | ₩38,598 | ₩39,787 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,480 | ₩40,001 | ₩38,785 | ₩39,787 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,613 | ₩39,744 | ₩39,032 | ₩39,613 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,469 | ₩41,186 | ₩39,934 | ₩40,562 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,961 | ₩41,043 | ₩39,961 | ₩40,562 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,587 | ₩40,449 | ₩39,226 | ₩39,800 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,522 | ₩41,391 | ₩40,235 | ₩40,509 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,765 | ₩41,765 | ₩38,851 | ₩38,945 | -6.75% | 23.2만 |
|---|