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 | ₩28,685 | ₩29,099 | ₩28,685 | ₩28,924 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,445 | ₩28,545 | ₩28,285 | ₩28,545 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,312 | ₩28,445 | ₩28,111 | ₩28,445 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,365 | ₩28,685 | ₩28,205 | ₩28,392 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,218 | ₩28,418 | ₩28,085 | ₩28,271 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,445 | ₩28,578 | ₩28,031 | ₩28,145 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,698 | ₩28,698 | ₩28,392 | ₩28,458 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,592 | ₩28,618 | ₩28,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,572 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,498 | ₩28,819 | ₩28,218 | ₩28,386 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,901 | ₩28,901 | ₩28,512 | ₩28,773 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,672 | ₩28,672 | ₩28,338 | ₩28,445 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,685 | ₩28,792 | ₩28,592 | ₩28,770 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,005 | ₩29,005 | ₩28,712 | ₩28,785 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,259 | ₩29,259 | ₩29,005 | ₩29,049 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩28,979 | ₩29,299 | ₩28,979 | ₩29,045 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,259 | ₩29,259 | ₩28,965 | ₩29,072 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,899 | ₩29,019 | ₩28,899 | ₩28,925 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩28,965 | ₩29,192 | ₩28,819 | ₩28,819 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,432 | ₩29,592 | ₩29,059 | ₩29,112 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,446 | ₩29,926 | ₩29,446 | ₩29,606 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,432 | ₩29,759 | ₩29,432 | ₩29,627 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,699 | ₩29,767 | ₩29,419 | ₩29,695 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,006 | ₩30,006 | ₩29,739 | ₩29,859 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,219 | ₩30,219 | ₩29,953 | ₩30,086 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,953 | ₩30,510 | ₩29,953 | ₩30,319 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,059 | ₩30,580 | ₩29,986 | ₩30,219 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,166 | ₩30,540 | ₩29,926 | ₩29,926 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,299 | ₩30,553 | ₩30,162 | ₩30,166 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,047 | ₩31,047 | ₩30,420 | ₩30,420 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,313 | ₩31,440 | ₩31,107 | ₩31,233 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,393 | ₩31,393 | ₩31,167 | ₩31,308 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,734 | ₩31,994 | ₩31,420 | ₩31,487 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,474 | ₩31,860 | ₩31,399 | ₩31,740 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,527 | ₩31,941 | ₩31,420 | ₩31,647 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,194 | ₩32,287 | ₩31,794 | ₩31,941 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,021 | ₩32,181 | ₩31,700 | ₩31,794 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,874 | ₩32,221 | ₩31,754 | ₩31,914 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,941 | ₩32,154 | ₩31,620 | ₩31,620 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,167 | ₩32,287 | ₩32,114 | ₩32,114 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,834 | ₩32,034 | ₩31,834 | ₩31,941 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,074 | ₩32,074 | ₩31,782 | ₩31,820 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,087 | ₩32,114 | ₩32,007 | ₩32,061 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,154 | ₩32,207 | ₩32,047 | ₩32,130 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,221 | ₩33,221 | ₩32,221 | ₩32,367 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,087 | ₩33,301 | ₩32,061 | ₩32,234 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,954 | ₩32,007 | ₩31,754 | ₩31,767 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,554 | ₩32,588 | ₩32,301 | ₩32,301 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,087 | ₩32,721 | ₩32,087 | ₩32,670 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,541 | ₩32,848 | ₩32,514 | ₩32,690 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,834 | ₩32,834 | ₩32,341 | ₩32,501 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,220 | ₩32,902 | ₩31,220 | ₩32,902 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,660 | ₩32,848 | ₩31,660 | ₩32,154 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,860 | ₩32,021 | ₩31,434 | ₩31,890 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,740 | ₩31,814 | ₩31,487 | ₩31,594 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,420 | ₩31,566 | ₩31,220 | ₩31,393 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,780 | ₩32,174 | ₩31,487 | ₩31,554 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,353 | ₩31,660 | ₩31,353 | ₩31,407 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,847 | ₩31,981 | ₩31,460 | ₩31,799 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,887 | ₩31,994 | ₩31,607 | ₩31,683 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,140 | ₩31,427 | ₩31,023 | ₩31,300 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,714 | ₩31,887 | ₩31,647 | ₩31,770 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,353 | ₩31,887 | ₩31,113 | ₩31,656 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,273 | ₩31,580 | ₩31,247 | ₩31,293 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,060 | ₩31,594 | ₩30,700 | ₩30,820 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,647 | ₩31,687 | ₩31,153 | ₩31,434 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,093 | ₩31,527 | ₩31,093 | ₩31,373 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,514 | ₩31,620 | ₩31,087 | ₩31,287 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,794 | ₩31,794 | ₩31,260 | ₩31,547 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,607 | ₩31,834 | ₩31,327 | ₩31,754 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,420 | ₩31,620 | ₩30,995 | ₩31,187 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,353 | ₩31,840 | ₩31,353 | ₩31,604 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,353 | ₩31,620 | ₩31,353 | ₩31,587 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,674 | ₩31,674 | ₩31,353 | ₩31,420 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,107 | ₩31,193 | ₩30,688 | ₩31,073 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,186 | ₩32,186 | ₩30,993 | ₩31,236 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,794 | ₩32,435 | ₩31,487 | ₩31,620 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,141 | ₩32,476 | ₩31,834 | ₩31,874 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,554 | ₩33,101 | ₩32,554 | ₩32,896 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,781 | ₩32,995 | ₩32,634 | ₩32,648 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,381 | ₩34,265 | ₩33,168 | ₩33,176 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,902 | ₩34,422 | ₩33,582 | ₩33,840 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,022 | ₩34,489 | ₩34,022 | ₩34,289 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,822 | ₩34,222 | ₩33,808 | ₩34,026 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,488 | ₩34,046 | ₩33,408 | ₩33,791 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,049 | ₩34,462 | ₩33,808 | ₩33,835 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,876 | ₩35,076 | ₩34,022 | ₩34,387 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,596 | ₩35,543 | ₩34,289 | ₩34,565 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,023 | ₩36,023 | ₩34,382 | ₩34,509 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,157 | ₩36,650 | ₩36,023 | ₩36,023 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩36,970 | ₩36,970 | ₩36,330 | ₩36,330 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,611 | ₩37,904 | ₩37,117 | ₩37,224 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,637 | ₩36,957 | ₩36,570 | ₩36,917 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,383 | ₩36,517 | ₩36,290 | ₩36,375 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,357 | ₩36,837 | ₩36,203 | ₩36,530 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,930 | ₩36,784 | ₩35,930 | ₩36,517 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,130 | ₩36,850 | ₩36,117 | ₩36,183 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,023 | ₩36,423 | ₩35,636 | ₩35,930 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,303 | ₩37,086 | ₩36,211 | ₩36,590 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,690 | ₩36,810 | ₩36,322 | ₩36,490 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,824 | ₩37,317 | ₩36,690 | ₩36,824 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,571 | ₩37,851 | ₩37,144 | ₩37,184 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,518 | ₩38,571 | ₩37,758 | ₩37,958 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,878 | ₩39,572 | ₩38,271 | ₩38,692 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,638 | ₩40,026 | ₩38,558 | ₩39,812 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,038 | ₩39,038 | ₩38,158 | ₩38,558 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩38,972 | ₩39,345 | ₩38,677 | ₩39,225 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,251 | ₩38,545 | ₩38,243 | ₩38,265 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,945 | ₩39,104 | ₩38,158 | ₩38,171 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,812 | ₩38,932 | ₩38,158 | ₩38,625 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,385 | ₩38,491 | ₩38,006 | ₩38,371 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,291 | ₩38,692 | ₩37,851 | ₩37,947 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,158 | ₩38,278 | ₩37,771 | ₩37,824 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,798 | ₩38,034 | ₩37,431 | ₩38,026 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,104 | ₩38,585 | ₩37,798 | ₩37,811 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,104 | ₩38,104 | ₩37,010 | ₩37,691 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,078 | ₩39,078 | ₩38,024 | ₩38,246 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,291 | ₩38,571 | ₩38,104 | ₩38,518 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,718 | ₩39,038 | ₩38,398 | ₩38,591 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,118 | ₩39,158 | ₩38,960 | ₩39,078 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,532 | ₩39,532 | ₩39,025 | ₩39,172 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,532 | ₩39,892 | ₩39,265 | ₩39,559 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,639 | ₩39,826 | ₩39,572 | ₩39,705 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,505 | ₩39,599 | ₩39,185 | ₩39,559 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,492 | ₩39,492 | ₩38,700 | ₩38,892 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,359 | ₩39,532 | ₩39,142 | ₩39,519 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,758 | ₩39,225 | ₩38,689 | ₩39,212 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,331 | ₩38,998 | ₩38,331 | ₩38,745 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,944 | ₩38,318 | ₩37,531 | ₩37,891 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,491 | ₩38,692 | ₩38,144 | ₩38,345 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,477 | ₩37,597 | ₩37,084 | ₩37,571 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,185 | ₩38,185 | ₩37,624 | ₩37,744 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,704 | ₩38,198 | ₩37,397 | ₩38,158 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,078 | ₩38,518 | ₩38,011 | ₩38,265 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,531 | ₩38,178 | ₩37,117 | ₩38,178 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,078 | ₩38,238 | ₩37,771 | ₩37,884 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,358 | ₩38,425 | ₩37,758 | ₩37,758 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,638 | ₩38,692 | ₩38,158 | ₩38,158 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,065 | ₩39,679 | ₩39,065 | ₩39,221 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,491 | ₩38,785 | ₩38,491 | ₩38,785 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,665 | ₩38,865 | ₩38,305 | ₩38,772 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,451 | ₩38,625 | ₩37,651 | ₩37,651 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,812 | ₩38,812 | ₩38,031 | ₩38,438 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,692 | ₩38,717 | ₩37,824 | ₩38,051 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,279 | ₩39,279 | ₩38,718 | ₩38,865 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,199 | ₩39,492 | ₩38,794 | ₩39,492 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩38,972 | ₩39,225 | ₩38,852 | ₩38,998 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,105 | ₩39,239 | ₩38,818 | ₩38,918 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,678 | ₩38,998 | ₩38,518 | ₩38,812 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,291 | ₩38,259 | ₩37,291 | ₩37,931 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,690 | ₩37,637 | ₩36,690 | ₩37,184 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,476 | ₩36,330 | ₩35,476 | ₩36,250 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,716 | ₩36,465 | ₩35,356 | ₩35,716 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,690 | ₩36,090 | ₩35,449 | ₩35,836 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,249 | ₩35,596 | ₩34,722 | ₩35,596 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,183 | ₩36,565 | ₩36,183 | ₩36,530 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,463 | ₩36,717 | ₩36,237 | ₩36,530 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,850 | ₩36,850 | ₩36,210 | ₩36,784 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,624 | ₩37,784 | ₩37,491 | ₩37,784 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,561 | ₩37,851 | ₩37,477 | ₩37,637 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,824 | ₩37,824 | ₩37,371 | ₩37,464 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,810 | ₩37,637 | ₩36,810 | ₩37,611 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,557 | ₩37,557 | ₩37,104 | ₩37,544 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,451 | ₩37,718 | ₩37,371 | ₩37,432 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,050 | ₩38,171 | ₩37,050 | ₩37,211 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,077 | ₩37,437 | ₩36,768 | ₩37,064 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,744 | ₩37,984 | ₩37,131 | ₩37,276 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,384 | ₩37,698 | ₩37,211 | ₩37,477 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,117 | ₩37,384 | ₩36,917 | ₩37,144 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,944 | ₩37,377 | ₩36,730 | ₩37,037 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,677 | ₩37,197 | ₩36,610 | ₩37,037 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩35,968 | ₩36,130 | ₩35,636 | ₩35,690 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,277 | ₩36,277 | ₩35,529 | ₩35,663 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,890 | ₩35,922 | ₩35,079 | ₩35,890 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,010 | ₩36,036 | ₩35,623 | ₩35,930 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,770 | ₩36,836 | ₩36,290 | ₩36,317 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,237 | ₩37,237 | ₩36,690 | ₩36,905 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,397 | ₩37,397 | ₩36,997 | ₩37,171 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,317 | ₩37,600 | ₩36,728 | ₩36,997 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,784 | ₩37,117 | ₩36,690 | ₩36,964 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,077 | ₩37,224 | ₩37,037 | ₩37,224 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,064 | ₩37,300 | ₩36,824 | ₩37,081 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,650 | ₩36,890 | ₩36,423 | ₩36,824 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,557 | ₩36,873 | ₩36,023 | ₩36,183 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,144 | ₩38,096 | ₩36,784 | ₩36,890 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,464 | ₩37,611 | ₩37,118 | ₩37,449 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,557 | ₩37,557 | ₩37,090 | ₩37,304 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,291 | ₩38,291 | ₩37,531 | ₩37,758 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,357 | ₩38,198 | ₩37,357 | ₩38,038 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,157 | ₩37,171 | ₩36,850 | ₩37,008 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩36,984 | ₩37,277 | ₩36,844 | ₩37,104 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩36,970 | ₩36,974 | ₩36,490 | ₩36,704 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,237 | ₩37,317 | ₩36,905 | ₩36,993 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,237 | ₩37,237 | ₩36,423 | ₩37,050 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,917 | ₩37,224 | ₩36,704 | ₩37,224 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,730 | ₩36,730 | ₩35,663 | ₩36,010 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,810 | ₩36,957 | ₩36,717 | ₩36,717 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,850 | ₩36,850 | ₩36,357 | ₩36,637 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,517 | ₩37,050 | ₩36,290 | ₩37,050 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,250 | ₩36,325 | ₩36,063 | ₩36,063 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,210 | ₩36,303 | ₩36,090 | ₩36,103 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,824 | ₩36,824 | ₩36,271 | ₩36,624 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,383 | ₩36,890 | ₩36,339 | ₩36,890 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,090 | ₩36,314 | ₩35,836 | ₩36,130 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,343 | ₩36,437 | ₩35,970 | ₩36,076 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,183 | ₩36,370 | ₩35,930 | ₩36,063 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,744 | ₩37,057 | ₩36,317 | ₩36,543 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,917 | ₩37,157 | ₩36,690 | ₩36,822 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,037 | ₩37,100 | ₩36,690 | ₩36,986 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,764 | ₩37,224 | ₩36,764 | ₩37,144 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,291 | ₩37,291 | ₩37,064 | ₩37,277 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,517 | ₩37,718 | ₩37,332 | ₩37,691 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,464 | ₩37,771 | ₩37,464 | ₩37,637 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,077 | ₩37,411 | ₩37,077 | ₩37,148 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,917 | ₩37,464 | ₩36,477 | ₩36,904 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,304 | ₩37,954 | ₩37,211 | ₩37,211 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,811 | ₩38,127 | ₩37,357 | ₩37,571 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,824 | ₩38,078 | ₩37,758 | ₩37,824 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,651 | ₩38,144 | ₩37,532 | ₩37,532 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,758 | ₩37,891 | ₩37,444 | ₩37,704 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,237 | ₩37,691 | ₩36,957 | ₩37,436 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,437 | ₩36,870 | ₩36,197 | ₩36,784 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,864 | ₩37,872 | ₩36,757 | ₩36,757 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,091 | ₩38,305 | ₩37,838 | ₩38,030 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,398 | ₩38,838 | ₩38,051 | ₩38,381 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,359 | ₩40,052 | ₩38,852 | ₩38,888 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,625 | ₩40,159 | ₩39,452 | ₩39,465 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,120 | ₩41,393 | ₩40,152 | ₩40,199 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,840 | ₩41,627 | ₩40,159 | ₩40,813 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,560 | ₩41,693 | ₩40,679 | ₩41,347 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,559 | ₩41,153 | ₩40,373 | ₩41,013 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,599 | ₩40,933 | ₩39,876 | ₩40,359 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,693 | ₩41,367 | ₩40,499 | ₩40,813 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,146 | ₩40,466 | ₩39,746 | ₩40,346 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,906 | ₩40,621 | ₩39,492 | ₩39,632 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,760 | ₩41,156 | ₩40,293 | ₩40,666 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,346 | ₩40,633 | ₩39,659 | ₩40,393 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,427 | ₩41,427 | ₩40,634 | ₩40,639 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,293 | ₩41,789 | ₩40,900 | ₩41,680 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,506 | ₩40,746 | ₩40,386 | ₩40,565 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,800 | ₩41,347 | ₩40,172 | ₩40,519 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,906 | ₩40,370 | ₩39,239 | ₩39,995 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,519 | ₩39,866 | ₩39,138 | ₩39,839 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,359 | ₩39,819 | ₩38,974 | ₩39,292 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,786 | ₩40,502 | ₩38,531 | ₩39,719 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,412 | ₩39,932 | ₩38,718 | ₩39,719 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,545 | ₩39,676 | ₩38,965 | ₩39,545 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,399 | ₩41,116 | ₩39,866 | ₩40,493 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,892 | ₩40,973 | ₩39,892 | ₩40,493 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,519 | ₩40,379 | ₩39,158 | ₩39,732 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,453 | ₩41,320 | ₩40,166 | ₩40,439 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,693 | ₩41,693 | ₩38,785 | ₩38,878 | -6.75% | 23.2만 |
|---|