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 | ₩28,720 | ₩29,134 | ₩28,720 | ₩28,959 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,479 | ₩28,579 | ₩28,319 | ₩28,579 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,346 | ₩28,479 | ₩28,145 | ₩28,479 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,399 | ₩28,720 | ₩28,239 | ₩28,426 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,252 | ₩28,453 | ₩28,119 | ₩28,306 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,479 | ₩28,613 | ₩28,065 | ₩28,179 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,733 | ₩28,733 | ₩28,426 | ₩28,493 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,626 | ₩28,653 | ₩28,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,606 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,533 | ₩28,853 | ₩28,252 | ₩28,420 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,936 | ₩28,936 | ₩28,546 | ₩28,808 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,706 | ₩28,706 | ₩28,372 | ₩28,479 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,720 | ₩28,827 | ₩28,626 | ₩28,805 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,040 | ₩29,040 | ₩28,746 | ₩28,820 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,294 | ₩29,294 | ₩29,040 | ₩29,084 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,014 | ₩29,334 | ₩29,014 | ₩29,080 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,294 | ₩29,294 | ₩29,000 | ₩29,107 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,933 | ₩29,054 | ₩28,933 | ₩28,960 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,000 | ₩29,227 | ₩28,853 | ₩28,853 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,468 | ₩29,628 | ₩29,094 | ₩29,147 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,481 | ₩29,962 | ₩29,481 | ₩29,641 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,468 | ₩29,795 | ₩29,468 | ₩29,663 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,735 | ₩29,803 | ₩29,454 | ₩29,731 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,042 | ₩30,042 | ₩29,775 | ₩29,895 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,256 | ₩30,256 | ₩29,989 | ₩30,122 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,989 | ₩30,547 | ₩29,989 | ₩30,356 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,096 | ₩30,617 | ₩30,022 | ₩30,256 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,202 | ₩30,576 | ₩29,962 | ₩29,962 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,336 | ₩30,590 | ₩30,198 | ₩30,202 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,084 | ₩31,084 | ₩30,456 | ₩30,456 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,351 | ₩31,478 | ₩31,144 | ₩31,271 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,431 | ₩31,431 | ₩31,204 | ₩31,346 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,772 | ₩32,032 | ₩31,458 | ₩31,525 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,512 | ₩31,899 | ₩31,437 | ₩31,779 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,565 | ₩31,979 | ₩31,458 | ₩31,685 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,233 | ₩32,326 | ₩31,832 | ₩31,979 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,059 | ₩32,219 | ₩31,739 | ₩31,832 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,912 | ₩32,260 | ₩31,792 | ₩31,952 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,979 | ₩32,193 | ₩31,658 | ₩31,658 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,206 | ₩32,326 | ₩32,153 | ₩32,153 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,872 | ₩32,073 | ₩31,872 | ₩31,979 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,113 | ₩32,113 | ₩31,820 | ₩31,859 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,126 | ₩32,153 | ₩32,046 | ₩32,099 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,193 | ₩32,246 | ₩32,086 | ₩32,169 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,260 | ₩33,261 | ₩32,260 | ₩32,407 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,126 | ₩33,342 | ₩32,099 | ₩32,273 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,992 | ₩32,046 | ₩31,792 | ₩31,805 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,594 | ₩32,627 | ₩32,340 | ₩32,340 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,126 | ₩32,760 | ₩32,126 | ₩32,710 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,580 | ₩32,887 | ₩32,553 | ₩32,730 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,874 | ₩32,874 | ₩32,380 | ₩32,540 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,258 | ₩32,942 | ₩31,258 | ₩32,942 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,699 | ₩32,887 | ₩31,699 | ₩32,193 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,899 | ₩32,059 | ₩31,471 | ₩31,928 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,779 | ₩31,852 | ₩31,525 | ₩31,632 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,458 | ₩31,604 | ₩31,258 | ₩31,431 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,819 | ₩32,213 | ₩31,525 | ₩31,592 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,391 | ₩31,699 | ₩31,391 | ₩31,445 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,886 | ₩32,019 | ₩31,498 | ₩31,837 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,926 | ₩32,032 | ₩31,645 | ₩31,721 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,178 | ₩31,465 | ₩31,060 | ₩31,338 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,752 | ₩31,926 | ₩31,685 | ₩31,808 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,391 | ₩31,926 | ₩31,151 | ₩31,695 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,311 | ₩31,618 | ₩31,284 | ₩31,331 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,097 | ₩31,632 | ₩30,737 | ₩30,857 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,685 | ₩31,725 | ₩31,191 | ₩31,471 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,131 | ₩31,565 | ₩31,131 | ₩31,411 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,552 | ₩31,658 | ₩31,124 | ₩31,325 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,832 | ₩31,832 | ₩31,298 | ₩31,585 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,645 | ₩31,872 | ₩31,365 | ₩31,792 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,458 | ₩31,658 | ₩31,032 | ₩31,224 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,391 | ₩31,879 | ₩31,391 | ₩31,642 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,391 | ₩31,658 | ₩31,391 | ₩31,625 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,712 | ₩31,712 | ₩31,391 | ₩31,458 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,144 | ₩31,231 | ₩30,725 | ₩31,111 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,225 | ₩32,225 | ₩31,031 | ₩31,274 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,832 | ₩32,475 | ₩31,525 | ₩31,658 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,179 | ₩32,515 | ₩31,872 | ₩31,912 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,594 | ₩33,141 | ₩32,594 | ₩32,935 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,821 | ₩33,034 | ₩32,674 | ₩32,687 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,422 | ₩34,306 | ₩33,208 | ₩33,216 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,943 | ₩34,464 | ₩33,622 | ₩33,881 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,063 | ₩34,530 | ₩34,063 | ₩34,330 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,863 | ₩34,263 | ₩33,849 | ₩34,067 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,529 | ₩34,087 | ₩33,448 | ₩33,832 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,090 | ₩34,504 | ₩33,849 | ₩33,876 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,918 | ₩35,118 | ₩34,063 | ₩34,429 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,637 | ₩35,586 | ₩34,330 | ₩34,607 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,067 | ₩36,067 | ₩34,424 | ₩34,550 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,200 | ₩36,694 | ₩36,067 | ₩36,067 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,015 | ₩37,015 | ₩36,374 | ₩36,374 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,656 | ₩37,950 | ₩37,162 | ₩37,269 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,681 | ₩37,002 | ₩36,614 | ₩36,962 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,427 | ₩36,561 | ₩36,334 | ₩36,419 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,401 | ₩36,881 | ₩36,247 | ₩36,574 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,973 | ₩36,828 | ₩35,973 | ₩36,561 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,173 | ₩36,895 | ₩36,160 | ₩36,227 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,067 | ₩36,467 | ₩35,679 | ₩35,973 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,347 | ₩37,131 | ₩36,255 | ₩36,634 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,735 | ₩36,855 | ₩36,366 | ₩36,534 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,868 | ₩37,362 | ₩36,735 | ₩36,868 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,616 | ₩37,897 | ₩37,189 | ₩37,229 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,565 | ₩38,618 | ₩37,803 | ₩38,004 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,925 | ₩39,620 | ₩38,317 | ₩38,738 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,685 | ₩40,074 | ₩38,605 | ₩39,860 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,086 | ₩39,086 | ₩38,204 | ₩38,605 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,019 | ₩39,393 | ₩38,724 | ₩39,273 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,297 | ₩38,591 | ₩38,289 | ₩38,311 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,992 | ₩39,151 | ₩38,204 | ₩38,217 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,858 | ₩38,979 | ₩38,204 | ₩38,671 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,431 | ₩38,538 | ₩38,052 | ₩38,418 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,337 | ₩38,738 | ₩37,897 | ₩37,993 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,204 | ₩38,324 | ₩37,816 | ₩37,870 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,843 | ₩38,080 | ₩37,476 | ₩38,072 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,150 | ₩38,631 | ₩37,843 | ₩37,857 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,150 | ₩38,150 | ₩37,055 | ₩37,736 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,126 | ₩39,126 | ₩38,070 | ₩38,292 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,337 | ₩38,618 | ₩38,150 | ₩38,565 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,765 | ₩39,086 | ₩38,444 | ₩38,638 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,166 | ₩39,206 | ₩39,007 | ₩39,126 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,580 | ₩39,580 | ₩39,072 | ₩39,219 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,580 | ₩39,940 | ₩39,313 | ₩39,606 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,687 | ₩39,874 | ₩39,620 | ₩39,753 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,553 | ₩39,647 | ₩39,232 | ₩39,606 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,540 | ₩39,540 | ₩38,746 | ₩38,939 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,406 | ₩39,580 | ₩39,190 | ₩39,566 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,805 | ₩39,273 | ₩38,736 | ₩39,259 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,378 | ₩39,045 | ₩38,378 | ₩38,792 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,990 | ₩38,364 | ₩37,576 | ₩37,937 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,538 | ₩38,738 | ₩38,191 | ₩38,391 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,523 | ₩37,643 | ₩37,129 | ₩37,616 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,231 | ₩38,231 | ₩37,670 | ₩37,790 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,750 | ₩38,244 | ₩37,442 | ₩38,204 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,124 | ₩38,565 | ₩38,057 | ₩38,311 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,576 | ₩38,224 | ₩37,162 | ₩38,224 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,124 | ₩38,284 | ₩37,816 | ₩37,930 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,404 | ₩38,471 | ₩37,803 | ₩37,803 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,685 | ₩38,738 | ₩38,204 | ₩38,204 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,112 | ₩39,727 | ₩39,112 | ₩39,269 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,538 | ₩38,832 | ₩38,538 | ₩38,832 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,711 | ₩38,912 | ₩38,351 | ₩38,818 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,498 | ₩38,671 | ₩37,696 | ₩37,696 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,858 | ₩38,858 | ₩38,077 | ₩38,484 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,738 | ₩38,764 | ₩37,870 | ₩38,097 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,326 | ₩39,326 | ₩38,765 | ₩38,912 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,246 | ₩39,540 | ₩38,841 | ₩39,540 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,019 | ₩39,273 | ₩38,898 | ₩39,045 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,152 | ₩39,286 | ₩38,865 | ₩38,965 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,725 | ₩39,045 | ₩38,565 | ₩38,858 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,336 | ₩38,305 | ₩37,336 | ₩37,977 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,735 | ₩37,683 | ₩36,735 | ₩37,229 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,519 | ₩36,374 | ₩35,519 | ₩36,294 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,759 | ₩36,509 | ₩35,399 | ₩35,759 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,733 | ₩36,133 | ₩35,492 | ₩35,880 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,292 | ₩35,639 | ₩34,764 | ₩35,639 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,227 | ₩36,609 | ₩36,227 | ₩36,574 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,507 | ₩36,761 | ₩36,280 | ₩36,574 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,895 | ₩36,895 | ₩36,254 | ₩36,828 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,670 | ₩37,830 | ₩37,536 | ₩37,830 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,607 | ₩37,897 | ₩37,523 | ₩37,683 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,870 | ₩37,870 | ₩37,416 | ₩37,509 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,855 | ₩37,683 | ₩36,855 | ₩37,656 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,603 | ₩37,603 | ₩37,149 | ₩37,589 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,496 | ₩37,763 | ₩37,416 | ₩37,477 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,095 | ₩38,217 | ₩37,095 | ₩37,255 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,122 | ₩37,483 | ₩36,812 | ₩37,109 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,790 | ₩38,030 | ₩37,175 | ₩37,321 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,429 | ₩37,743 | ₩37,255 | ₩37,523 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,162 | ₩37,429 | ₩36,962 | ₩37,189 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,988 | ₩37,422 | ₩36,775 | ₩37,082 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,721 | ₩37,242 | ₩36,654 | ₩37,082 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,012 | ₩36,173 | ₩35,679 | ₩35,733 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,320 | ₩36,320 | ₩35,572 | ₩35,706 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,933 | ₩35,965 | ₩35,121 | ₩35,933 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,053 | ₩36,080 | ₩35,666 | ₩35,973 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,815 | ₩36,880 | ₩36,334 | ₩36,360 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,282 | ₩37,282 | ₩36,735 | ₩36,950 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,442 | ₩37,442 | ₩37,042 | ₩37,215 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,362 | ₩37,646 | ₩36,772 | ₩37,042 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,828 | ₩37,162 | ₩36,735 | ₩37,008 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,122 | ₩37,269 | ₩37,082 | ₩37,269 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,109 | ₩37,345 | ₩36,868 | ₩37,126 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,694 | ₩36,935 | ₩36,467 | ₩36,868 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,601 | ₩36,918 | ₩36,067 | ₩36,227 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,189 | ₩38,142 | ₩36,828 | ₩36,935 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,509 | ₩37,656 | ₩37,163 | ₩37,495 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,603 | ₩37,603 | ₩37,135 | ₩37,349 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,337 | ₩38,337 | ₩37,576 | ₩37,803 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,402 | ₩38,244 | ₩37,402 | ₩38,084 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,202 | ₩37,215 | ₩36,895 | ₩37,052 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,028 | ₩37,322 | ₩36,888 | ₩37,149 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,015 | ₩37,019 | ₩36,534 | ₩36,748 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,282 | ₩37,362 | ₩36,950 | ₩37,038 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,282 | ₩37,282 | ₩36,467 | ₩37,095 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,962 | ₩37,269 | ₩36,748 | ₩37,269 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,775 | ₩36,775 | ₩35,706 | ₩36,053 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,855 | ₩37,002 | ₩36,761 | ₩36,761 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,895 | ₩36,895 | ₩36,401 | ₩36,681 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,561 | ₩37,095 | ₩36,334 | ₩37,095 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,294 | ₩36,368 | ₩36,107 | ₩36,107 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,254 | ₩36,347 | ₩36,133 | ₩36,147 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,868 | ₩36,868 | ₩36,315 | ₩36,668 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,427 | ₩36,935 | ₩36,383 | ₩36,935 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,133 | ₩36,358 | ₩35,880 | ₩36,173 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,387 | ₩36,481 | ₩36,013 | ₩36,120 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,227 | ₩36,414 | ₩35,973 | ₩36,107 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,788 | ₩37,102 | ₩36,360 | ₩36,588 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,962 | ₩37,202 | ₩36,735 | ₩36,867 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,082 | ₩37,145 | ₩36,735 | ₩37,031 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,808 | ₩37,269 | ₩36,808 | ₩37,189 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,336 | ₩37,336 | ₩37,109 | ₩37,322 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,563 | ₩37,763 | ₩37,377 | ₩37,736 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,509 | ₩37,816 | ₩37,509 | ₩37,683 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,122 | ₩37,456 | ₩37,122 | ₩37,193 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,962 | ₩37,509 | ₩36,521 | ₩36,948 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,349 | ₩38,000 | ₩37,255 | ₩37,255 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,857 | ₩38,173 | ₩37,402 | ₩37,616 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,870 | ₩38,124 | ₩37,803 | ₩37,870 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,696 | ₩38,191 | ₩37,577 | ₩37,577 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,803 | ₩37,937 | ₩37,489 | ₩37,750 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,282 | ₩37,736 | ₩37,002 | ₩37,481 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,481 | ₩36,915 | ₩36,240 | ₩36,828 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,910 | ₩37,918 | ₩36,801 | ₩36,801 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,137 | ₩38,351 | ₩37,883 | ₩38,076 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,444 | ₩38,885 | ₩38,097 | ₩38,427 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,406 | ₩40,101 | ₩38,898 | ₩38,935 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,673 | ₩40,208 | ₩39,500 | ₩39,513 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,169 | ₩41,443 | ₩40,201 | ₩40,248 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,889 | ₩41,677 | ₩40,208 | ₩40,862 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,610 | ₩41,744 | ₩40,729 | ₩41,396 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,608 | ₩41,203 | ₩40,421 | ₩41,062 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,648 | ₩40,982 | ₩39,924 | ₩40,408 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,742 | ₩41,416 | ₩40,548 | ₩40,862 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,194 | ₩40,515 | ₩39,793 | ₩40,395 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,954 | ₩40,670 | ₩39,540 | ₩39,680 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,809 | ₩41,205 | ₩40,341 | ₩40,715 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,395 | ₩40,682 | ₩39,707 | ₩40,441 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,477 | ₩41,477 | ₩40,683 | ₩40,688 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,343 | ₩41,840 | ₩40,949 | ₩41,730 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,555 | ₩40,795 | ₩40,435 | ₩40,614 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,849 | ₩41,396 | ₩40,221 | ₩40,568 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,954 | ₩40,419 | ₩39,286 | ₩40,043 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,566 | ₩39,914 | ₩39,186 | ₩39,887 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,406 | ₩39,867 | ₩39,021 | ₩39,339 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,834 | ₩40,551 | ₩38,578 | ₩39,767 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,460 | ₩39,980 | ₩38,765 | ₩39,767 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,593 | ₩39,724 | ₩39,012 | ₩39,593 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,448 | ₩41,165 | ₩39,914 | ₩40,542 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,940 | ₩41,022 | ₩39,940 | ₩40,542 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,566 | ₩40,428 | ₩39,206 | ₩39,780 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,501 | ₩41,370 | ₩40,214 | ₩40,488 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,744 | ₩41,744 | ₩38,832 | ₩38,925 | -6.75% | 23.2만 |
|---|