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 | ₩28,701 | ₩29,115 | ₩28,701 | ₩28,940 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,461 | ₩28,561 | ₩28,301 | ₩28,561 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,327 | ₩28,461 | ₩28,127 | ₩28,461 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,381 | ₩28,701 | ₩28,220 | ₩28,407 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,234 | ₩28,434 | ₩28,100 | ₩28,287 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,461 | ₩28,594 | ₩28,047 | ₩28,160 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,714 | ₩28,714 | ₩28,407 | ₩28,474 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,608 | ₩28,634 | ₩28,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,588 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,514 | ₩28,834 | ₩28,234 | ₩28,402 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,917 | ₩28,917 | ₩28,527 | ₩28,789 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,688 | ₩28,688 | ₩28,354 | ₩28,461 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,701 | ₩28,808 | ₩28,608 | ₩28,786 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,021 | ₩29,021 | ₩28,728 | ₩28,801 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,275 | ₩29,275 | ₩29,021 | ₩29,065 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩28,995 | ₩29,315 | ₩28,995 | ₩29,061 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,275 | ₩29,275 | ₩28,981 | ₩29,088 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,915 | ₩29,035 | ₩28,915 | ₩28,941 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩28,981 | ₩29,208 | ₩28,834 | ₩28,834 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,449 | ₩29,609 | ₩29,075 | ₩29,128 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,462 | ₩29,942 | ₩29,462 | ₩29,622 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,449 | ₩29,776 | ₩29,449 | ₩29,643 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,716 | ₩29,784 | ₩29,435 | ₩29,712 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,023 | ₩30,023 | ₩29,756 | ₩29,876 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,236 | ₩30,236 | ₩29,969 | ₩30,103 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,969 | ₩30,527 | ₩29,969 | ₩30,336 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,076 | ₩30,597 | ₩30,003 | ₩30,236 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,183 | ₩30,557 | ₩29,942 | ₩29,942 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,316 | ₩30,570 | ₩30,179 | ₩30,183 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,064 | ₩31,064 | ₩30,436 | ₩30,436 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,331 | ₩31,458 | ₩31,124 | ₩31,251 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,411 | ₩31,411 | ₩31,184 | ₩31,325 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,751 | ₩32,012 | ₩31,438 | ₩31,504 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,491 | ₩31,878 | ₩31,416 | ₩31,758 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,544 | ₩31,958 | ₩31,438 | ₩31,665 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,212 | ₩32,305 | ₩31,811 | ₩31,958 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,038 | ₩32,199 | ₩31,718 | ₩31,811 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,891 | ₩32,239 | ₩31,771 | ₩31,932 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,958 | ₩32,172 | ₩31,638 | ₩31,638 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,185 | ₩32,305 | ₩32,132 | ₩32,132 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,851 | ₩32,052 | ₩31,851 | ₩31,958 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,092 | ₩32,092 | ₩31,799 | ₩31,838 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,105 | ₩32,132 | ₩32,025 | ₩32,078 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,172 | ₩32,225 | ₩32,065 | ₩32,148 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,239 | ₩33,240 | ₩32,239 | ₩32,385 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,105 | ₩33,320 | ₩32,078 | ₩32,252 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,972 | ₩32,025 | ₩31,771 | ₩31,785 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,572 | ₩32,606 | ₩32,319 | ₩32,319 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,105 | ₩32,739 | ₩32,105 | ₩32,688 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,559 | ₩32,866 | ₩32,532 | ₩32,708 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,853 | ₩32,853 | ₩32,359 | ₩32,519 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,237 | ₩32,921 | ₩31,237 | ₩32,921 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,678 | ₩32,866 | ₩31,678 | ₩32,172 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,878 | ₩32,038 | ₩31,451 | ₩31,907 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,758 | ₩31,831 | ₩31,504 | ₩31,611 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,438 | ₩31,583 | ₩31,237 | ₩31,411 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,798 | ₩32,192 | ₩31,504 | ₩31,571 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,371 | ₩31,678 | ₩31,371 | ₩31,424 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,865 | ₩31,998 | ₩31,478 | ₩31,817 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,905 | ₩32,012 | ₩31,624 | ₩31,701 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,157 | ₩31,444 | ₩31,040 | ₩31,317 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,731 | ₩31,905 | ₩31,665 | ₩31,787 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,371 | ₩31,905 | ₩31,131 | ₩31,674 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,291 | ₩31,598 | ₩31,264 | ₩31,311 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,077 | ₩31,611 | ₩30,717 | ₩30,837 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,665 | ₩31,705 | ₩31,171 | ₩31,451 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,111 | ₩31,544 | ₩31,111 | ₩31,391 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,531 | ₩31,638 | ₩31,104 | ₩31,304 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,811 | ₩31,811 | ₩31,277 | ₩31,564 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,624 | ₩31,851 | ₩31,344 | ₩31,771 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,438 | ₩31,638 | ₩31,012 | ₩31,204 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,371 | ₩31,858 | ₩31,371 | ₩31,622 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,371 | ₩31,638 | ₩31,371 | ₩31,604 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,691 | ₩31,691 | ₩31,371 | ₩31,438 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,124 | ₩31,211 | ₩30,705 | ₩31,091 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,204 | ₩32,204 | ₩31,010 | ₩31,253 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,811 | ₩32,453 | ₩31,504 | ₩31,638 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,158 | ₩32,494 | ₩31,851 | ₩31,891 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,572 | ₩33,120 | ₩32,572 | ₩32,914 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,799 | ₩33,013 | ₩32,652 | ₩32,666 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,400 | ₩34,284 | ₩33,186 | ₩33,194 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,921 | ₩34,441 | ₩33,600 | ₩33,859 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,041 | ₩34,508 | ₩34,041 | ₩34,308 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,840 | ₩34,241 | ₩33,827 | ₩34,045 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,507 | ₩34,065 | ₩33,427 | ₩33,810 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,067 | ₩34,481 | ₩33,827 | ₩33,854 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,895 | ₩35,095 | ₩34,041 | ₩34,406 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,615 | ₩35,563 | ₩34,308 | ₩34,584 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,043 | ₩36,043 | ₩34,401 | ₩34,528 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,177 | ₩36,671 | ₩36,043 | ₩36,043 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩36,991 | ₩36,991 | ₩36,350 | ₩36,350 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,632 | ₩37,925 | ₩37,138 | ₩37,245 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,657 | ₩36,978 | ₩36,590 | ₩36,938 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,404 | ₩36,537 | ₩36,310 | ₩36,396 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,377 | ₩36,857 | ₩36,223 | ₩36,550 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,950 | ₩36,804 | ₩35,950 | ₩36,537 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,150 | ₩36,871 | ₩36,137 | ₩36,203 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,043 | ₩36,444 | ₩35,656 | ₩35,950 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,323 | ₩37,107 | ₩36,231 | ₩36,610 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,711 | ₩36,831 | ₩36,342 | ₩36,510 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,844 | ₩37,338 | ₩36,711 | ₩36,844 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,592 | ₩37,872 | ₩37,164 | ₩37,205 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,539 | ₩38,593 | ₩37,779 | ₩37,979 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,900 | ₩39,594 | ₩38,292 | ₩38,713 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,660 | ₩40,048 | ₩38,579 | ₩39,834 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,060 | ₩39,060 | ₩38,179 | ₩38,579 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩38,993 | ₩39,367 | ₩38,698 | ₩39,247 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,272 | ₩38,566 | ₩38,264 | ₩38,286 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,967 | ₩39,125 | ₩38,179 | ₩38,192 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,833 | ₩38,953 | ₩38,179 | ₩38,646 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,406 | ₩38,513 | ₩38,027 | ₩38,393 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,312 | ₩38,713 | ₩37,872 | ₩37,968 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,179 | ₩38,299 | ₩37,792 | ₩37,845 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,819 | ₩38,055 | ₩37,451 | ₩38,047 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,126 | ₩38,606 | ₩37,819 | ₩37,832 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,126 | ₩38,126 | ₩37,031 | ₩37,712 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,100 | ₩39,100 | ₩38,046 | ₩38,267 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,312 | ₩38,593 | ₩38,126 | ₩38,539 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,740 | ₩39,060 | ₩38,419 | ₩38,613 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,140 | ₩39,180 | ₩38,981 | ₩39,100 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,554 | ₩39,554 | ₩39,047 | ₩39,194 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,554 | ₩39,914 | ₩39,287 | ₩39,581 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,661 | ₩39,848 | ₩39,594 | ₩39,728 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,527 | ₩39,621 | ₩39,207 | ₩39,581 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,514 | ₩39,514 | ₩38,721 | ₩38,913 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,380 | ₩39,554 | ₩39,164 | ₩39,541 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,780 | ₩39,247 | ₩38,710 | ₩39,234 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,353 | ₩39,020 | ₩38,353 | ₩38,766 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,965 | ₩38,339 | ₩37,552 | ₩37,912 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,513 | ₩38,713 | ₩38,166 | ₩38,366 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,498 | ₩37,618 | ₩37,104 | ₩37,592 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,206 | ₩38,206 | ₩37,645 | ₩37,765 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,725 | ₩38,219 | ₩37,418 | ₩38,179 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,099 | ₩38,539 | ₩38,032 | ₩38,286 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,552 | ₩38,199 | ₩37,138 | ₩38,199 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,099 | ₩38,259 | ₩37,792 | ₩37,905 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,379 | ₩38,446 | ₩37,779 | ₩37,779 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,660 | ₩38,713 | ₩38,179 | ₩38,179 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,087 | ₩39,701 | ₩39,087 | ₩39,243 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,513 | ₩38,806 | ₩38,513 | ₩38,806 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,686 | ₩38,887 | ₩38,326 | ₩38,793 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,473 | ₩38,646 | ₩37,672 | ₩37,672 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,833 | ₩38,833 | ₩38,052 | ₩38,459 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,713 | ₩38,738 | ₩37,845 | ₩38,072 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,300 | ₩39,300 | ₩38,740 | ₩38,887 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,220 | ₩39,514 | ₩38,816 | ₩39,514 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩38,993 | ₩39,247 | ₩38,873 | ₩39,020 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,127 | ₩39,260 | ₩38,840 | ₩38,940 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,700 | ₩39,020 | ₩38,539 | ₩38,833 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,311 | ₩38,280 | ₩37,311 | ₩37,952 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,711 | ₩37,658 | ₩36,711 | ₩37,205 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,496 | ₩36,350 | ₩35,496 | ₩36,270 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,736 | ₩36,485 | ₩35,376 | ₩35,736 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,709 | ₩36,110 | ₩35,469 | ₩35,856 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,269 | ₩35,616 | ₩34,742 | ₩35,616 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,203 | ₩36,585 | ₩36,203 | ₩36,550 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,484 | ₩36,737 | ₩36,257 | ₩36,550 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,871 | ₩36,871 | ₩36,230 | ₩36,804 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,645 | ₩37,805 | ₩37,512 | ₩37,805 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,582 | ₩37,872 | ₩37,498 | ₩37,658 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,845 | ₩37,845 | ₩37,391 | ₩37,485 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,831 | ₩37,658 | ₩36,831 | ₩37,632 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,578 | ₩37,578 | ₩37,124 | ₩37,565 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,471 | ₩37,738 | ₩37,391 | ₩37,453 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,071 | ₩38,192 | ₩37,071 | ₩37,231 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,098 | ₩37,458 | ₩36,788 | ₩37,084 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,765 | ₩38,005 | ₩37,151 | ₩37,297 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,405 | ₩37,718 | ₩37,231 | ₩37,498 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,138 | ₩37,405 | ₩36,938 | ₩37,164 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,964 | ₩37,398 | ₩36,751 | ₩37,058 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,697 | ₩37,218 | ₩36,630 | ₩37,058 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩35,988 | ₩36,150 | ₩35,656 | ₩35,709 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,297 | ₩36,297 | ₩35,549 | ₩35,683 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,910 | ₩35,942 | ₩35,098 | ₩35,910 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,030 | ₩36,056 | ₩35,643 | ₩35,950 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,791 | ₩36,856 | ₩36,310 | ₩36,337 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,258 | ₩37,258 | ₩36,711 | ₩36,925 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,418 | ₩37,418 | ₩37,018 | ₩37,191 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,338 | ₩37,621 | ₩36,748 | ₩37,018 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,804 | ₩37,138 | ₩36,711 | ₩36,984 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,098 | ₩37,245 | ₩37,058 | ₩37,245 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,084 | ₩37,321 | ₩36,844 | ₩37,102 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,671 | ₩36,911 | ₩36,444 | ₩36,844 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,577 | ₩36,893 | ₩36,043 | ₩36,203 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,164 | ₩38,118 | ₩36,804 | ₩36,911 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,485 | ₩37,632 | ₩37,139 | ₩37,470 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,578 | ₩37,578 | ₩37,111 | ₩37,325 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,312 | ₩38,312 | ₩37,552 | ₩37,779 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,378 | ₩38,219 | ₩37,378 | ₩38,059 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,178 | ₩37,191 | ₩36,871 | ₩37,028 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,004 | ₩37,298 | ₩36,864 | ₩37,124 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩36,991 | ₩36,995 | ₩36,510 | ₩36,724 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,258 | ₩37,338 | ₩36,925 | ₩37,014 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,258 | ₩37,258 | ₩36,444 | ₩37,071 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,938 | ₩37,245 | ₩36,724 | ₩37,245 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,751 | ₩36,751 | ₩35,683 | ₩36,030 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,831 | ₩36,978 | ₩36,737 | ₩36,737 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,871 | ₩36,871 | ₩36,377 | ₩36,657 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,537 | ₩37,071 | ₩36,310 | ₩37,071 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,270 | ₩36,345 | ₩36,083 | ₩36,083 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,230 | ₩36,323 | ₩36,110 | ₩36,123 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,844 | ₩36,844 | ₩36,291 | ₩36,644 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,404 | ₩36,911 | ₩36,359 | ₩36,911 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,110 | ₩36,334 | ₩35,856 | ₩36,150 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,363 | ₩36,457 | ₩35,990 | ₩36,097 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,203 | ₩36,390 | ₩35,950 | ₩36,083 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,764 | ₩37,078 | ₩36,337 | ₩36,564 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,938 | ₩37,178 | ₩36,711 | ₩36,843 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,058 | ₩37,120 | ₩36,711 | ₩37,007 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,784 | ₩37,245 | ₩36,784 | ₩37,164 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,311 | ₩37,311 | ₩37,084 | ₩37,298 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,538 | ₩37,738 | ₩37,353 | ₩37,712 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,485 | ₩37,792 | ₩37,485 | ₩37,658 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,098 | ₩37,431 | ₩37,098 | ₩37,168 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,938 | ₩37,485 | ₩36,497 | ₩36,924 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,325 | ₩37,975 | ₩37,231 | ₩37,231 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,832 | ₩38,148 | ₩37,378 | ₩37,592 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,845 | ₩38,099 | ₩37,779 | ₩37,845 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,672 | ₩38,166 | ₩37,553 | ₩37,553 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,779 | ₩37,912 | ₩37,465 | ₩37,725 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,258 | ₩37,712 | ₩36,978 | ₩37,457 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,457 | ₩36,891 | ₩36,217 | ₩36,804 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,885 | ₩37,893 | ₩36,777 | ₩36,777 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,112 | ₩38,326 | ₩37,859 | ₩38,051 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,419 | ₩38,860 | ₩38,072 | ₩38,402 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,380 | ₩40,075 | ₩38,873 | ₩38,909 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,647 | ₩40,181 | ₩39,474 | ₩39,487 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,143 | ₩41,416 | ₩40,175 | ₩40,221 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,862 | ₩41,650 | ₩40,181 | ₩40,836 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,583 | ₩41,717 | ₩40,702 | ₩41,369 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,582 | ₩41,176 | ₩40,395 | ₩41,036 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,622 | ₩40,956 | ₩39,898 | ₩40,382 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,715 | ₩41,390 | ₩40,522 | ₩40,836 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,168 | ₩40,488 | ₩39,768 | ₩40,368 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,928 | ₩40,643 | ₩39,514 | ₩39,654 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,782 | ₩41,179 | ₩40,315 | ₩40,689 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,368 | ₩40,655 | ₩39,681 | ₩40,415 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,450 | ₩41,450 | ₩40,657 | ₩40,662 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,316 | ₩41,813 | ₩40,922 | ₩41,703 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,528 | ₩40,769 | ₩40,408 | ₩40,587 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,822 | ₩41,369 | ₩40,195 | ₩40,542 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,928 | ₩40,392 | ₩39,260 | ₩40,017 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,541 | ₩39,888 | ₩39,160 | ₩39,861 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,380 | ₩39,841 | ₩38,996 | ₩39,314 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,808 | ₩40,524 | ₩38,553 | ₩39,741 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,434 | ₩39,954 | ₩38,740 | ₩39,741 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,567 | ₩39,698 | ₩38,987 | ₩39,567 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,422 | ₩41,139 | ₩39,888 | ₩40,515 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,914 | ₩40,996 | ₩39,914 | ₩40,515 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,541 | ₩40,402 | ₩39,180 | ₩39,754 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,475 | ₩41,343 | ₩40,188 | ₩40,462 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,717 | ₩41,717 | ₩38,806 | ₩38,900 | -6.75% | 23.2만 |
|---|