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 | ₩28,713 | ₩29,127 | ₩28,713 | ₩28,952 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,472 | ₩28,572 | ₩28,312 | ₩28,572 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,339 | ₩28,472 | ₩28,138 | ₩28,472 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,392 | ₩28,713 | ₩28,232 | ₩28,419 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,245 | ₩28,446 | ₩28,112 | ₩28,299 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,472 | ₩28,606 | ₩28,058 | ₩28,172 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,726 | ₩28,726 | ₩28,419 | ₩28,486 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,619 | ₩28,646 | ₩28,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,599 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,526 | ₩28,846 | ₩28,245 | ₩28,413 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,929 | ₩28,929 | ₩28,539 | ₩28,801 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,699 | ₩28,699 | ₩28,365 | ₩28,472 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,713 | ₩28,819 | ₩28,619 | ₩28,798 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,033 | ₩29,033 | ₩28,739 | ₩28,813 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,287 | ₩29,287 | ₩29,033 | ₩29,077 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,006 | ₩29,327 | ₩29,006 | ₩29,073 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,287 | ₩29,287 | ₩28,993 | ₩29,100 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,926 | ₩29,046 | ₩28,926 | ₩28,953 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩28,993 | ₩29,220 | ₩28,846 | ₩28,846 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,460 | ₩29,621 | ₩29,087 | ₩29,140 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,474 | ₩29,955 | ₩29,474 | ₩29,634 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,460 | ₩29,788 | ₩29,460 | ₩29,655 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,728 | ₩29,796 | ₩29,447 | ₩29,724 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,035 | ₩30,035 | ₩29,768 | ₩29,888 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,248 | ₩30,248 | ₩29,981 | ₩30,115 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,981 | ₩30,540 | ₩29,981 | ₩30,349 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,088 | ₩30,609 | ₩30,015 | ₩30,248 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,195 | ₩30,569 | ₩29,955 | ₩29,955 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,329 | ₩30,582 | ₩30,191 | ₩30,195 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,076 | ₩31,076 | ₩30,449 | ₩30,449 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,343 | ₩31,470 | ₩31,136 | ₩31,263 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,424 | ₩31,424 | ₩31,197 | ₩31,338 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,764 | ₩32,025 | ₩31,450 | ₩31,517 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,504 | ₩31,891 | ₩31,429 | ₩31,771 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,557 | ₩31,971 | ₩31,450 | ₩31,677 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,225 | ₩32,318 | ₩31,824 | ₩31,971 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,051 | ₩32,212 | ₩31,731 | ₩31,824 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,904 | ₩32,252 | ₩31,784 | ₩31,944 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,971 | ₩32,185 | ₩31,651 | ₩31,651 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,198 | ₩32,318 | ₩32,145 | ₩32,145 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,864 | ₩32,065 | ₩31,864 | ₩31,971 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,105 | ₩32,105 | ₩31,812 | ₩31,851 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,118 | ₩32,145 | ₩32,038 | ₩32,091 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,185 | ₩32,238 | ₩32,078 | ₩32,161 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,252 | ₩33,253 | ₩32,252 | ₩32,399 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,118 | ₩33,333 | ₩32,091 | ₩32,265 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,985 | ₩32,038 | ₩31,784 | ₩31,798 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,585 | ₩32,619 | ₩32,332 | ₩32,332 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,118 | ₩32,752 | ₩32,118 | ₩32,702 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,572 | ₩32,879 | ₩32,545 | ₩32,722 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,866 | ₩32,866 | ₩32,372 | ₩32,532 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,250 | ₩32,934 | ₩31,250 | ₩32,934 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,691 | ₩32,879 | ₩31,691 | ₩32,185 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,891 | ₩32,051 | ₩31,464 | ₩31,920 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,771 | ₩31,844 | ₩31,517 | ₩31,624 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,450 | ₩31,596 | ₩31,250 | ₩31,424 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,811 | ₩32,205 | ₩31,517 | ₩31,584 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,384 | ₩31,691 | ₩31,384 | ₩31,437 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,878 | ₩32,011 | ₩31,490 | ₩31,830 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,918 | ₩32,025 | ₩31,637 | ₩31,713 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,170 | ₩31,457 | ₩31,052 | ₩31,330 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,744 | ₩31,918 | ₩31,677 | ₩31,800 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,384 | ₩31,918 | ₩31,143 | ₩31,687 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,303 | ₩31,611 | ₩31,277 | ₩31,323 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,090 | ₩31,624 | ₩30,729 | ₩30,849 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,677 | ₩31,717 | ₩31,183 | ₩31,464 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,123 | ₩31,557 | ₩31,123 | ₩31,404 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,544 | ₩31,651 | ₩31,116 | ₩31,317 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,824 | ₩31,824 | ₩31,290 | ₩31,577 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,637 | ₩31,864 | ₩31,357 | ₩31,784 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,450 | ₩31,651 | ₩31,024 | ₩31,217 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,384 | ₩31,871 | ₩31,384 | ₩31,635 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,384 | ₩31,651 | ₩31,384 | ₩31,617 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,704 | ₩31,704 | ₩31,384 | ₩31,450 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,136 | ₩31,223 | ₩30,717 | ₩31,103 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,217 | ₩32,217 | ₩31,023 | ₩31,266 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,824 | ₩32,467 | ₩31,517 | ₩31,651 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,171 | ₩32,507 | ₩31,864 | ₩31,904 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,585 | ₩33,133 | ₩32,585 | ₩32,927 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,812 | ₩33,026 | ₩32,666 | ₩32,679 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,413 | ₩34,298 | ₩33,200 | ₩33,208 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,934 | ₩34,455 | ₩33,614 | ₩33,873 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,054 | ₩34,522 | ₩34,054 | ₩34,322 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,854 | ₩34,255 | ₩33,841 | ₩34,058 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,520 | ₩34,079 | ₩33,440 | ₩33,823 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,081 | ₩34,495 | ₩33,841 | ₩33,868 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,909 | ₩35,110 | ₩34,054 | ₩34,420 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,629 | ₩35,577 | ₩34,322 | ₩34,598 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,058 | ₩36,058 | ₩34,415 | ₩34,542 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,191 | ₩36,685 | ₩36,058 | ₩36,058 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,006 | ₩37,006 | ₩36,365 | ₩36,365 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,647 | ₩37,941 | ₩37,153 | ₩37,260 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,672 | ₩36,993 | ₩36,605 | ₩36,952 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,418 | ₩36,552 | ₩36,325 | ₩36,410 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,392 | ₩36,872 | ₩36,238 | ₩36,565 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,964 | ₩36,819 | ₩35,964 | ₩36,552 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,165 | ₩36,886 | ₩36,151 | ₩36,218 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,058 | ₩36,458 | ₩35,670 | ₩35,964 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,338 | ₩37,122 | ₩36,246 | ₩36,625 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,725 | ₩36,846 | ₩36,357 | ₩36,525 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,859 | ₩37,353 | ₩36,725 | ₩36,859 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,607 | ₩37,887 | ₩37,179 | ₩37,220 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,555 | ₩38,608 | ₩37,794 | ₩37,994 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,916 | ₩39,610 | ₩38,308 | ₩38,729 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,675 | ₩40,064 | ₩38,595 | ₩39,850 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,076 | ₩39,076 | ₩38,194 | ₩38,595 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,009 | ₩39,383 | ₩38,714 | ₩39,263 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,288 | ₩38,582 | ₩38,280 | ₩38,301 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,982 | ₩39,141 | ₩38,194 | ₩38,208 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,849 | ₩38,969 | ₩38,194 | ₩38,662 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,421 | ₩38,528 | ₩38,042 | ₩38,408 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,328 | ₩38,729 | ₩37,887 | ₩37,983 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,194 | ₩38,315 | ₩37,807 | ₩37,861 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,834 | ₩38,070 | ₩37,467 | ₩38,062 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,141 | ₩38,622 | ₩37,834 | ₩37,847 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,141 | ₩38,141 | ₩37,046 | ₩37,727 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,116 | ₩39,116 | ₩38,061 | ₩38,283 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,328 | ₩38,608 | ₩38,141 | ₩38,555 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,755 | ₩39,076 | ₩38,435 | ₩38,628 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,156 | ₩39,196 | ₩38,997 | ₩39,116 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,570 | ₩39,570 | ₩39,062 | ₩39,209 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,570 | ₩39,931 | ₩39,303 | ₩39,597 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,677 | ₩39,864 | ₩39,610 | ₩39,744 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,543 | ₩39,637 | ₩39,223 | ₩39,597 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,530 | ₩39,530 | ₩38,737 | ₩38,929 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,396 | ₩39,570 | ₩39,180 | ₩39,557 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,795 | ₩39,263 | ₩38,726 | ₩39,249 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,368 | ₩39,036 | ₩38,368 | ₩38,782 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,981 | ₩38,355 | ₩37,567 | ₩37,927 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,528 | ₩38,729 | ₩38,181 | ₩38,381 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,513 | ₩37,634 | ₩37,119 | ₩37,607 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,221 | ₩38,221 | ₩37,660 | ₩37,780 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,740 | ₩38,235 | ₩37,433 | ₩38,194 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,114 | ₩38,555 | ₩38,048 | ₩38,301 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,567 | ₩38,214 | ₩37,153 | ₩38,214 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,114 | ₩38,275 | ₩37,807 | ₩37,921 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,395 | ₩38,462 | ₩37,794 | ₩37,794 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,675 | ₩38,729 | ₩38,194 | ₩38,194 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,103 | ₩39,717 | ₩39,103 | ₩39,259 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,528 | ₩38,822 | ₩38,528 | ₩38,822 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,702 | ₩38,902 | ₩38,341 | ₩38,809 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,488 | ₩38,662 | ₩37,687 | ₩37,687 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,849 | ₩38,849 | ₩38,068 | ₩38,475 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,729 | ₩38,754 | ₩37,861 | ₩38,088 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,316 | ₩39,316 | ₩38,755 | ₩38,902 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,236 | ₩39,530 | ₩38,831 | ₩39,530 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,009 | ₩39,263 | ₩38,889 | ₩39,036 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,143 | ₩39,276 | ₩38,855 | ₩38,956 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,715 | ₩39,036 | ₩38,555 | ₩38,849 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,326 | ₩38,296 | ₩37,326 | ₩37,967 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,725 | ₩37,674 | ₩36,725 | ₩37,220 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,510 | ₩36,365 | ₩35,510 | ₩36,285 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,751 | ₩36,500 | ₩35,390 | ₩35,751 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,724 | ₩36,124 | ₩35,483 | ₩35,871 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,283 | ₩35,630 | ₩34,756 | ₩35,630 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,218 | ₩36,600 | ₩36,218 | ₩36,565 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,498 | ₩36,752 | ₩36,271 | ₩36,565 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,886 | ₩36,886 | ₩36,245 | ₩36,819 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,660 | ₩37,821 | ₩37,527 | ₩37,821 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,597 | ₩37,887 | ₩37,513 | ₩37,674 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,861 | ₩37,861 | ₩37,407 | ₩37,500 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,846 | ₩37,674 | ₩36,846 | ₩37,647 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,593 | ₩37,593 | ₩37,139 | ₩37,580 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,487 | ₩37,754 | ₩37,407 | ₩37,468 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,086 | ₩38,208 | ₩37,086 | ₩37,246 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,113 | ₩37,473 | ₩36,803 | ₩37,099 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,780 | ₩38,021 | ₩37,166 | ₩37,312 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,420 | ₩37,734 | ₩37,246 | ₩37,513 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,153 | ₩37,420 | ₩36,952 | ₩37,179 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,979 | ₩37,413 | ₩36,765 | ₩37,073 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,712 | ₩37,233 | ₩36,645 | ₩37,073 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,003 | ₩36,165 | ₩35,670 | ₩35,724 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,311 | ₩36,311 | ₩35,564 | ₩35,697 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,924 | ₩35,956 | ₩35,112 | ₩35,924 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,044 | ₩36,071 | ₩35,657 | ₩35,964 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,806 | ₩36,871 | ₩36,325 | ₩36,351 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,273 | ₩37,273 | ₩36,725 | ₩36,940 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,433 | ₩37,433 | ₩37,033 | ₩37,206 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,353 | ₩37,636 | ₩36,763 | ₩37,033 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,819 | ₩37,153 | ₩36,725 | ₩36,999 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,113 | ₩37,260 | ₩37,073 | ₩37,260 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,099 | ₩37,336 | ₩36,859 | ₩37,117 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,685 | ₩36,926 | ₩36,458 | ₩36,859 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,592 | ₩36,908 | ₩36,058 | ₩36,218 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,179 | ₩38,133 | ₩36,819 | ₩36,926 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,500 | ₩37,647 | ₩37,154 | ₩37,485 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,593 | ₩37,593 | ₩37,126 | ₩37,340 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,328 | ₩38,328 | ₩37,567 | ₩37,794 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,393 | ₩38,235 | ₩37,393 | ₩38,074 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,193 | ₩37,206 | ₩36,886 | ₩37,043 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,019 | ₩37,313 | ₩36,879 | ₩37,139 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,006 | ₩37,010 | ₩36,525 | ₩36,739 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,273 | ₩37,353 | ₩36,940 | ₩37,029 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,273 | ₩37,273 | ₩36,458 | ₩37,086 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,952 | ₩37,260 | ₩36,739 | ₩37,260 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,765 | ₩36,765 | ₩35,697 | ₩36,044 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,846 | ₩36,993 | ₩36,752 | ₩36,752 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,886 | ₩36,886 | ₩36,392 | ₩36,672 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,552 | ₩37,086 | ₩36,325 | ₩37,086 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,285 | ₩36,360 | ₩36,098 | ₩36,098 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,245 | ₩36,338 | ₩36,124 | ₩36,138 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,859 | ₩36,859 | ₩36,306 | ₩36,659 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,418 | ₩36,926 | ₩36,374 | ₩36,926 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,124 | ₩36,349 | ₩35,871 | ₩36,165 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,378 | ₩36,472 | ₩36,004 | ₩36,111 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,218 | ₩36,405 | ₩35,964 | ₩36,098 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,779 | ₩37,093 | ₩36,351 | ₩36,579 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,952 | ₩37,193 | ₩36,725 | ₩36,858 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,073 | ₩37,135 | ₩36,725 | ₩37,022 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,799 | ₩37,260 | ₩36,799 | ₩37,179 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,326 | ₩37,326 | ₩37,099 | ₩37,313 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,553 | ₩37,754 | ₩37,368 | ₩37,727 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,500 | ₩37,807 | ₩37,500 | ₩37,674 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,113 | ₩37,447 | ₩37,113 | ₩37,183 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,952 | ₩37,500 | ₩36,512 | ₩36,939 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,340 | ₩37,990 | ₩37,246 | ₩37,246 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,847 | ₩38,164 | ₩37,393 | ₩37,607 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,861 | ₩38,114 | ₩37,794 | ₩37,861 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,687 | ₩38,181 | ₩37,568 | ₩37,568 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,794 | ₩37,927 | ₩37,480 | ₩37,740 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,273 | ₩37,727 | ₩36,993 | ₩37,472 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,472 | ₩36,906 | ₩36,231 | ₩36,819 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,901 | ₩37,909 | ₩36,792 | ₩36,792 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,128 | ₩38,341 | ₩37,874 | ₩38,066 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,435 | ₩38,876 | ₩38,088 | ₩38,417 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,396 | ₩40,091 | ₩38,889 | ₩38,925 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,663 | ₩40,198 | ₩39,490 | ₩39,503 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,159 | ₩41,433 | ₩40,191 | ₩40,238 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,879 | ₩41,667 | ₩40,198 | ₩40,852 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,600 | ₩41,733 | ₩40,718 | ₩41,386 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,598 | ₩41,193 | ₩40,411 | ₩41,052 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,638 | ₩40,972 | ₩39,915 | ₩40,398 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,732 | ₩41,406 | ₩40,538 | ₩40,852 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,184 | ₩40,505 | ₩39,784 | ₩40,385 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,944 | ₩40,660 | ₩39,530 | ₩39,670 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,799 | ₩41,195 | ₩40,331 | ₩40,705 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,385 | ₩40,672 | ₩39,697 | ₩40,431 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,466 | ₩41,466 | ₩40,673 | ₩40,678 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,333 | ₩41,830 | ₩40,939 | ₩41,720 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,545 | ₩40,785 | ₩40,425 | ₩40,604 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,839 | ₩41,386 | ₩40,211 | ₩40,558 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,944 | ₩40,409 | ₩39,276 | ₩40,033 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,557 | ₩39,904 | ₩39,176 | ₩39,877 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,396 | ₩39,857 | ₩39,012 | ₩39,330 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,824 | ₩40,541 | ₩38,568 | ₩39,757 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,450 | ₩39,971 | ₩38,755 | ₩39,757 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,583 | ₩39,714 | ₩39,002 | ₩39,583 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,438 | ₩41,155 | ₩39,904 | ₩40,532 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,931 | ₩41,012 | ₩39,931 | ₩40,532 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,557 | ₩40,418 | ₩39,196 | ₩39,770 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,491 | ₩41,360 | ₩40,204 | ₩40,478 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,733 | ₩41,733 | ₩38,822 | ₩38,916 | -6.75% | 23.2만 |
|---|