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 | ₩28,724 | ₩29,139 | ₩28,724 | ₩28,964 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,484 | ₩28,584 | ₩28,324 | ₩28,584 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,350 | ₩28,484 | ₩28,150 | ₩28,484 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,404 | ₩28,724 | ₩28,243 | ₩28,431 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,257 | ₩28,457 | ₩28,123 | ₩28,310 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,484 | ₩28,618 | ₩28,070 | ₩28,183 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,738 | ₩28,738 | ₩28,431 | ₩28,497 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,631 | ₩28,658 | ₩28,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,611 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,537 | ₩28,858 | ₩28,257 | ₩28,425 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,941 | ₩28,941 | ₩28,551 | ₩28,813 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,711 | ₩28,711 | ₩28,377 | ₩28,484 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,724 | ₩28,831 | ₩28,631 | ₩28,810 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,045 | ₩29,045 | ₩28,751 | ₩28,825 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,299 | ₩29,299 | ₩29,045 | ₩29,089 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,018 | ₩29,339 | ₩29,018 | ₩29,085 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,299 | ₩29,299 | ₩29,005 | ₩29,112 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,938 | ₩29,058 | ₩28,938 | ₩28,965 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,005 | ₩29,232 | ₩28,858 | ₩28,858 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,473 | ₩29,633 | ₩29,099 | ₩29,152 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,486 | ₩29,967 | ₩29,486 | ₩29,646 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,473 | ₩29,800 | ₩29,473 | ₩29,668 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,740 | ₩29,808 | ₩29,459 | ₩29,736 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,047 | ₩30,047 | ₩29,780 | ₩29,900 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,261 | ₩30,261 | ₩29,994 | ₩30,127 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,994 | ₩30,552 | ₩29,994 | ₩30,361 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,101 | ₩30,622 | ₩30,027 | ₩30,261 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,207 | ₩30,581 | ₩29,967 | ₩29,967 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,341 | ₩30,595 | ₩30,203 | ₩30,207 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,089 | ₩31,089 | ₩30,461 | ₩30,461 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,356 | ₩31,483 | ₩31,149 | ₩31,276 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,437 | ₩31,437 | ₩31,209 | ₩31,351 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,777 | ₩32,038 | ₩31,463 | ₩31,530 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,517 | ₩31,904 | ₩31,442 | ₩31,784 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,570 | ₩31,984 | ₩31,463 | ₩31,690 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,238 | ₩32,332 | ₩31,837 | ₩31,984 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,064 | ₩32,225 | ₩31,744 | ₩31,837 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,918 | ₩32,265 | ₩31,797 | ₩31,958 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,984 | ₩32,198 | ₩31,664 | ₩31,664 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,211 | ₩32,332 | ₩32,158 | ₩32,158 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,877 | ₩32,078 | ₩31,877 | ₩31,984 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,118 | ₩32,118 | ₩31,825 | ₩31,864 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,131 | ₩32,158 | ₩32,051 | ₩32,105 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,198 | ₩32,252 | ₩32,091 | ₩32,174 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,265 | ₩33,267 | ₩32,265 | ₩32,412 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,131 | ₩33,347 | ₩32,105 | ₩32,278 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,998 | ₩32,051 | ₩31,797 | ₩31,811 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,599 | ₩32,632 | ₩32,345 | ₩32,345 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,131 | ₩32,766 | ₩32,131 | ₩32,715 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,586 | ₩32,893 | ₩32,559 | ₩32,735 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,879 | ₩32,879 | ₩32,385 | ₩32,545 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,263 | ₩32,948 | ₩31,263 | ₩32,948 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,704 | ₩32,893 | ₩31,704 | ₩32,198 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,904 | ₩32,064 | ₩31,477 | ₩31,934 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,784 | ₩31,857 | ₩31,530 | ₩31,637 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,463 | ₩31,609 | ₩31,263 | ₩31,437 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,824 | ₩32,218 | ₩31,530 | ₩31,597 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,396 | ₩31,704 | ₩31,396 | ₩31,450 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,891 | ₩32,024 | ₩31,503 | ₩31,843 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,931 | ₩32,038 | ₩31,650 | ₩31,726 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,183 | ₩31,470 | ₩31,065 | ₩31,343 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,757 | ₩31,931 | ₩31,690 | ₩31,813 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,396 | ₩31,931 | ₩31,156 | ₩31,700 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,316 | ₩31,624 | ₩31,290 | ₩31,336 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,103 | ₩31,637 | ₩30,742 | ₩30,862 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,690 | ₩31,730 | ₩31,196 | ₩31,477 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,136 | ₩31,570 | ₩31,136 | ₩31,417 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,557 | ₩31,664 | ₩31,129 | ₩31,330 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,837 | ₩31,837 | ₩31,303 | ₩31,590 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,650 | ₩31,877 | ₩31,370 | ₩31,797 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,463 | ₩31,664 | ₩31,037 | ₩31,229 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,396 | ₩31,884 | ₩31,396 | ₩31,648 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,396 | ₩31,664 | ₩31,396 | ₩31,630 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,717 | ₩31,717 | ₩31,396 | ₩31,463 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,149 | ₩31,236 | ₩30,730 | ₩31,116 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,230 | ₩32,230 | ₩31,036 | ₩31,279 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,837 | ₩32,480 | ₩31,530 | ₩31,664 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,185 | ₩32,520 | ₩31,877 | ₩31,918 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,599 | ₩33,147 | ₩32,599 | ₩32,941 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,826 | ₩33,040 | ₩32,679 | ₩32,692 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,427 | ₩34,312 | ₩33,213 | ₩33,221 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,948 | ₩34,469 | ₩33,628 | ₩33,887 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,069 | ₩34,536 | ₩34,069 | ₩34,336 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,868 | ₩34,269 | ₩33,855 | ₩34,073 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,534 | ₩34,093 | ₩33,454 | ₩33,837 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,095 | ₩34,509 | ₩33,855 | ₩33,881 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,924 | ₩35,124 | ₩34,069 | ₩34,435 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,643 | ₩35,592 | ₩34,336 | ₩34,612 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,073 | ₩36,073 | ₩34,429 | ₩34,556 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,206 | ₩36,700 | ₩36,073 | ₩36,073 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,021 | ₩37,021 | ₩36,380 | ₩36,380 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,662 | ₩37,956 | ₩37,168 | ₩37,275 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,687 | ₩37,008 | ₩36,620 | ₩36,968 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,433 | ₩36,567 | ₩36,340 | ₩36,425 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,407 | ₩36,888 | ₩36,253 | ₩36,580 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,979 | ₩36,834 | ₩35,979 | ₩36,567 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,179 | ₩36,901 | ₩36,166 | ₩36,233 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,073 | ₩36,473 | ₩35,685 | ₩35,979 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,353 | ₩37,137 | ₩36,261 | ₩36,640 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,741 | ₩36,861 | ₩36,372 | ₩36,540 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,874 | ₩37,368 | ₩36,741 | ₩36,874 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,622 | ₩37,903 | ₩37,195 | ₩37,235 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,571 | ₩38,624 | ₩37,809 | ₩38,010 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,932 | ₩39,626 | ₩38,324 | ₩38,745 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,691 | ₩40,081 | ₩38,611 | ₩39,867 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,092 | ₩39,092 | ₩38,210 | ₩38,611 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,025 | ₩39,399 | ₩38,730 | ₩39,279 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,304 | ₩38,598 | ₩38,296 | ₩38,317 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,998 | ₩39,157 | ₩38,210 | ₩38,224 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,865 | ₩38,985 | ₩38,210 | ₩38,678 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,437 | ₩38,544 | ₩38,058 | ₩38,424 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,344 | ₩38,745 | ₩37,903 | ₩37,999 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,210 | ₩38,330 | ₩37,823 | ₩37,876 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,849 | ₩38,086 | ₩37,482 | ₩38,078 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,157 | ₩38,638 | ₩37,849 | ₩37,863 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,157 | ₩38,157 | ₩37,061 | ₩37,743 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,132 | ₩39,132 | ₩38,077 | ₩38,298 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,344 | ₩38,624 | ₩38,157 | ₩38,571 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,771 | ₩39,092 | ₩38,451 | ₩38,644 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,172 | ₩39,212 | ₩39,013 | ₩39,132 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,586 | ₩39,586 | ₩39,079 | ₩39,226 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,586 | ₩39,947 | ₩39,319 | ₩39,613 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,693 | ₩39,880 | ₩39,626 | ₩39,760 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,560 | ₩39,653 | ₩39,239 | ₩39,613 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,546 | ₩39,546 | ₩38,753 | ₩38,945 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,413 | ₩39,586 | ₩39,196 | ₩39,573 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,811 | ₩39,279 | ₩38,742 | ₩39,266 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,384 | ₩39,052 | ₩38,384 | ₩38,798 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,996 | ₩38,370 | ₩37,582 | ₩37,943 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,544 | ₩38,745 | ₩38,197 | ₩38,397 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,529 | ₩37,649 | ₩37,135 | ₩37,622 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,237 | ₩38,237 | ₩37,676 | ₩37,796 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,756 | ₩38,250 | ₩37,449 | ₩38,210 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,130 | ₩38,571 | ₩38,063 | ₩38,317 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,582 | ₩38,230 | ₩37,168 | ₩38,230 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,130 | ₩38,290 | ₩37,823 | ₩37,936 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,411 | ₩38,477 | ₩37,809 | ₩37,809 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,691 | ₩38,745 | ₩38,210 | ₩38,210 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,119 | ₩39,733 | ₩39,119 | ₩39,275 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,544 | ₩38,838 | ₩38,544 | ₩38,838 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,718 | ₩38,918 | ₩38,357 | ₩38,825 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,504 | ₩38,678 | ₩37,702 | ₩37,702 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,865 | ₩38,865 | ₩38,083 | ₩38,491 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,745 | ₩38,770 | ₩37,876 | ₩38,103 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,332 | ₩39,332 | ₩38,771 | ₩38,918 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,252 | ₩39,546 | ₩38,847 | ₩39,546 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,025 | ₩39,279 | ₩38,905 | ₩39,052 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,159 | ₩39,292 | ₩38,872 | ₩38,972 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,731 | ₩39,052 | ₩38,571 | ₩38,865 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,342 | ₩38,312 | ₩37,342 | ₩37,983 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,741 | ₩37,689 | ₩36,741 | ₩37,235 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,525 | ₩36,380 | ₩35,525 | ₩36,300 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,765 | ₩36,515 | ₩35,405 | ₩35,765 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,739 | ₩36,139 | ₩35,498 | ₩35,885 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,298 | ₩35,645 | ₩34,770 | ₩35,645 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,233 | ₩36,615 | ₩36,233 | ₩36,580 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,513 | ₩36,767 | ₩36,286 | ₩36,580 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,901 | ₩36,901 | ₩36,260 | ₩36,834 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,676 | ₩37,836 | ₩37,542 | ₩37,836 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,613 | ₩37,903 | ₩37,529 | ₩37,689 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,876 | ₩37,876 | ₩37,422 | ₩37,515 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,861 | ₩37,689 | ₩36,861 | ₩37,662 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,609 | ₩37,609 | ₩37,155 | ₩37,596 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,502 | ₩37,769 | ₩37,422 | ₩37,483 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,101 | ₩38,224 | ₩37,101 | ₩37,262 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,128 | ₩37,489 | ₩36,818 | ₩37,115 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,796 | ₩38,036 | ₩37,181 | ₩37,327 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,435 | ₩37,749 | ₩37,262 | ₩37,529 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,168 | ₩37,435 | ₩36,968 | ₩37,195 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,994 | ₩37,429 | ₩36,781 | ₩37,088 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,727 | ₩37,248 | ₩36,660 | ₩37,088 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,018 | ₩36,179 | ₩35,685 | ₩35,739 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,326 | ₩36,326 | ₩35,578 | ₩35,712 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,939 | ₩35,971 | ₩35,127 | ₩35,939 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,059 | ₩36,086 | ₩35,672 | ₩35,979 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,821 | ₩36,886 | ₩36,340 | ₩36,366 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,288 | ₩37,288 | ₩36,741 | ₩36,956 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,449 | ₩37,449 | ₩37,048 | ₩37,222 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,368 | ₩37,652 | ₩36,778 | ₩37,048 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,834 | ₩37,168 | ₩36,741 | ₩37,014 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,128 | ₩37,275 | ₩37,088 | ₩37,275 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,115 | ₩37,351 | ₩36,874 | ₩37,132 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,700 | ₩36,941 | ₩36,473 | ₩36,874 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,607 | ₩36,924 | ₩36,073 | ₩36,233 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,195 | ₩38,149 | ₩36,834 | ₩36,941 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,515 | ₩37,662 | ₩37,169 | ₩37,501 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,609 | ₩37,609 | ₩37,141 | ₩37,355 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,344 | ₩38,344 | ₩37,582 | ₩37,809 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,409 | ₩38,250 | ₩37,409 | ₩38,090 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,208 | ₩37,222 | ₩36,901 | ₩37,059 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,034 | ₩37,328 | ₩36,894 | ₩37,155 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,021 | ₩37,025 | ₩36,540 | ₩36,754 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,288 | ₩37,368 | ₩36,956 | ₩37,044 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,288 | ₩37,288 | ₩36,473 | ₩37,101 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,968 | ₩37,275 | ₩36,754 | ₩37,275 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,781 | ₩36,781 | ₩35,712 | ₩36,059 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,861 | ₩37,008 | ₩36,767 | ₩36,767 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,901 | ₩36,901 | ₩36,407 | ₩36,687 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,567 | ₩37,101 | ₩36,340 | ₩37,101 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,300 | ₩36,374 | ₩36,113 | ₩36,113 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,260 | ₩36,353 | ₩36,139 | ₩36,153 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,874 | ₩36,874 | ₩36,321 | ₩36,674 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,433 | ₩36,941 | ₩36,389 | ₩36,941 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,139 | ₩36,364 | ₩35,885 | ₩36,179 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,393 | ₩36,487 | ₩36,019 | ₩36,126 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,233 | ₩36,420 | ₩35,979 | ₩36,113 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,794 | ₩37,108 | ₩36,366 | ₩36,594 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,968 | ₩37,208 | ₩36,741 | ₩36,873 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,088 | ₩37,151 | ₩36,741 | ₩37,037 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,814 | ₩37,275 | ₩36,814 | ₩37,195 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,342 | ₩37,342 | ₩37,115 | ₩37,328 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,569 | ₩37,769 | ₩37,383 | ₩37,743 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,515 | ₩37,823 | ₩37,515 | ₩37,689 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,128 | ₩37,462 | ₩37,128 | ₩37,199 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,968 | ₩37,515 | ₩36,527 | ₩36,954 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,355 | ₩38,006 | ₩37,262 | ₩37,262 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,863 | ₩38,179 | ₩37,409 | ₩37,622 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,876 | ₩38,130 | ₩37,809 | ₩37,876 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,702 | ₩38,197 | ₩37,584 | ₩37,584 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,809 | ₩37,943 | ₩37,495 | ₩37,756 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,288 | ₩37,743 | ₩37,008 | ₩37,487 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,487 | ₩36,921 | ₩36,246 | ₩36,834 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,916 | ₩37,924 | ₩36,807 | ₩36,807 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,143 | ₩38,357 | ₩37,890 | ₩38,082 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,451 | ₩38,892 | ₩38,103 | ₩38,433 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,413 | ₩40,107 | ₩38,905 | ₩38,941 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,680 | ₩40,214 | ₩39,506 | ₩39,519 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,176 | ₩41,450 | ₩40,208 | ₩40,254 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,896 | ₩41,684 | ₩40,214 | ₩40,869 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,617 | ₩41,751 | ₩40,735 | ₩41,403 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,615 | ₩41,210 | ₩40,428 | ₩41,069 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,655 | ₩40,989 | ₩39,931 | ₩40,415 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,749 | ₩41,423 | ₩40,555 | ₩40,869 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,201 | ₩40,521 | ₩39,800 | ₩40,401 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,960 | ₩40,676 | ₩39,546 | ₩39,686 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,815 | ₩41,212 | ₩40,348 | ₩40,722 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,401 | ₩40,688 | ₩39,713 | ₩40,448 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,483 | ₩41,483 | ₩40,690 | ₩40,695 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,350 | ₩41,847 | ₩40,956 | ₩41,737 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,562 | ₩40,802 | ₩40,441 | ₩40,620 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,855 | ₩41,403 | ₩40,228 | ₩40,575 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,960 | ₩40,425 | ₩39,292 | ₩40,050 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,573 | ₩39,920 | ₩39,192 | ₩39,894 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,413 | ₩39,874 | ₩39,028 | ₩39,346 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,840 | ₩40,558 | ₩38,584 | ₩39,773 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,466 | ₩39,987 | ₩38,771 | ₩39,773 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,600 | ₩39,731 | ₩39,018 | ₩39,600 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,455 | ₩41,172 | ₩39,920 | ₩40,548 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,947 | ₩41,029 | ₩39,947 | ₩40,548 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,573 | ₩40,435 | ₩39,212 | ₩39,787 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,508 | ₩41,377 | ₩40,221 | ₩40,495 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,751 | ₩41,751 | ₩38,838 | ₩38,932 | -6.75% | 23.2만 |
|---|