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 | ₩28,739 | ₩29,153 | ₩28,739 | ₩28,978 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,498 | ₩28,598 | ₩28,338 | ₩28,598 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,364 | ₩28,498 | ₩28,164 | ₩28,498 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,418 | ₩28,739 | ₩28,257 | ₩28,445 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,271 | ₩28,471 | ₩28,137 | ₩28,324 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,498 | ₩28,632 | ₩28,084 | ₩28,197 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,752 | ₩28,752 | ₩28,445 | ₩28,511 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,645 | ₩28,672 | ₩28,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,625 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,551 | ₩28,872 | ₩28,271 | ₩28,439 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,955 | ₩28,955 | ₩28,565 | ₩28,827 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,725 | ₩28,725 | ₩28,391 | ₩28,498 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,739 | ₩28,846 | ₩28,645 | ₩28,824 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,059 | ₩29,059 | ₩28,765 | ₩28,839 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,313 | ₩29,313 | ₩29,059 | ₩29,104 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,033 | ₩29,353 | ₩29,033 | ₩29,100 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,313 | ₩29,313 | ₩29,019 | ₩29,126 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,952 | ₩29,073 | ₩28,952 | ₩28,979 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,019 | ₩29,247 | ₩28,872 | ₩28,872 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,487 | ₩29,648 | ₩29,113 | ₩29,166 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,501 | ₩29,982 | ₩29,501 | ₩29,661 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,487 | ₩29,815 | ₩29,487 | ₩29,682 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,754 | ₩29,823 | ₩29,474 | ₩29,750 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,062 | ₩30,062 | ₩29,795 | ₩29,915 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,276 | ₩30,276 | ₩30,008 | ₩30,142 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩30,008 | ₩30,567 | ₩30,008 | ₩30,376 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,115 | ₩30,637 | ₩30,042 | ₩30,276 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,222 | ₩30,597 | ₩29,982 | ₩29,982 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,356 | ₩30,610 | ₩30,218 | ₩30,222 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,105 | ₩31,105 | ₩30,476 | ₩30,476 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,372 | ₩31,499 | ₩31,165 | ₩31,292 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,452 | ₩31,452 | ₩31,225 | ₩31,367 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,793 | ₩32,054 | ₩31,479 | ₩31,546 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,532 | ₩31,920 | ₩31,457 | ₩31,800 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,586 | ₩32,000 | ₩31,479 | ₩31,706 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,254 | ₩32,348 | ₩31,853 | ₩32,000 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,080 | ₩32,241 | ₩31,760 | ₩31,853 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,933 | ₩32,281 | ₩31,813 | ₩31,973 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩32,000 | ₩32,214 | ₩31,679 | ₩31,679 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,227 | ₩32,348 | ₩32,174 | ₩32,174 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,893 | ₩32,094 | ₩31,893 | ₩32,000 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,134 | ₩32,134 | ₩31,841 | ₩31,880 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,147 | ₩32,174 | ₩32,067 | ₩32,120 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,214 | ₩32,267 | ₩32,107 | ₩32,190 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,281 | ₩33,283 | ₩32,281 | ₩32,428 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,147 | ₩33,364 | ₩32,120 | ₩32,294 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩32,013 | ₩32,067 | ₩31,813 | ₩31,826 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,615 | ₩32,648 | ₩32,361 | ₩32,361 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,147 | ₩32,782 | ₩32,147 | ₩32,731 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,602 | ₩32,909 | ₩32,575 | ₩32,751 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,896 | ₩32,896 | ₩32,401 | ₩32,562 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,278 | ₩32,964 | ₩31,278 | ₩32,964 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,719 | ₩32,909 | ₩31,719 | ₩32,214 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,920 | ₩32,080 | ₩31,492 | ₩31,949 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,800 | ₩31,873 | ₩31,546 | ₩31,653 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,479 | ₩31,625 | ₩31,278 | ₩31,452 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,840 | ₩32,234 | ₩31,546 | ₩31,612 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,412 | ₩31,719 | ₩31,412 | ₩31,465 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,907 | ₩32,040 | ₩31,519 | ₩31,858 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,947 | ₩32,054 | ₩31,666 | ₩31,742 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,198 | ₩31,485 | ₩31,080 | ₩31,359 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,773 | ₩31,947 | ₩31,706 | ₩31,829 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,412 | ₩31,947 | ₩31,171 | ₩31,715 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,332 | ₩31,639 | ₩31,305 | ₩31,352 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,118 | ₩31,653 | ₩30,757 | ₩30,877 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,706 | ₩31,746 | ₩31,211 | ₩31,492 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,151 | ₩31,586 | ₩31,151 | ₩31,432 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,572 | ₩31,679 | ₩31,145 | ₩31,345 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,853 | ₩31,853 | ₩31,318 | ₩31,606 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,666 | ₩31,893 | ₩31,385 | ₩31,813 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,479 | ₩31,679 | ₩31,052 | ₩31,245 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,412 | ₩31,900 | ₩31,412 | ₩31,663 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,412 | ₩31,679 | ₩31,412 | ₩31,646 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,733 | ₩31,733 | ₩31,412 | ₩31,479 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,165 | ₩31,252 | ₩30,745 | ₩31,131 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,246 | ₩32,246 | ₩31,051 | ₩31,294 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,853 | ₩32,496 | ₩31,546 | ₩31,679 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,201 | ₩32,536 | ₩31,893 | ₩31,933 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,615 | ₩33,163 | ₩32,615 | ₩32,957 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,842 | ₩33,056 | ₩32,695 | ₩32,709 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,444 | ₩34,329 | ₩33,230 | ₩33,238 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,965 | ₩34,486 | ₩33,644 | ₩33,904 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,085 | ₩34,553 | ₩34,085 | ₩34,353 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,885 | ₩34,286 | ₩33,871 | ₩34,089 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,551 | ₩34,109 | ₩33,470 | ₩33,854 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,112 | ₩34,526 | ₩33,871 | ₩33,898 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,941 | ₩35,141 | ₩34,085 | ₩34,452 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,660 | ₩35,609 | ₩34,353 | ₩34,629 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,090 | ₩36,090 | ₩34,446 | ₩34,573 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,224 | ₩36,719 | ₩36,090 | ₩36,090 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,039 | ₩37,039 | ₩36,398 | ₩36,398 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,681 | ₩37,975 | ₩37,186 | ₩37,293 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,705 | ₩37,026 | ₩36,638 | ₩36,986 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,451 | ₩36,585 | ₩36,358 | ₩36,443 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,425 | ₩36,906 | ₩36,271 | ₩36,598 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,997 | ₩36,852 | ₩35,997 | ₩36,585 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,197 | ₩36,919 | ₩36,184 | ₩36,251 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,090 | ₩36,491 | ₩35,703 | ₩35,997 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,371 | ₩37,156 | ₩36,279 | ₩36,658 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,759 | ₩36,879 | ₩36,390 | ₩36,558 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,892 | ₩37,387 | ₩36,759 | ₩36,892 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,641 | ₩37,922 | ₩37,213 | ₩37,253 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,590 | ₩38,643 | ₩37,828 | ₩38,029 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,951 | ₩39,646 | ₩38,343 | ₩38,764 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,710 | ₩40,100 | ₩38,630 | ₩39,887 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,111 | ₩39,111 | ₩38,229 | ₩38,630 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,044 | ₩39,419 | ₩38,749 | ₩39,298 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,323 | ₩38,617 | ₩38,315 | ₩38,336 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩39,018 | ₩39,177 | ₩38,229 | ₩38,242 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,884 | ₩39,004 | ₩38,229 | ₩38,697 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,456 | ₩38,563 | ₩38,077 | ₩38,443 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,363 | ₩38,764 | ₩37,922 | ₩38,018 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,229 | ₩38,349 | ₩37,841 | ₩37,895 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,868 | ₩38,105 | ₩37,501 | ₩38,097 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,176 | ₩38,657 | ₩37,868 | ₩37,882 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,176 | ₩38,176 | ₩37,080 | ₩37,761 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,151 | ₩39,151 | ₩38,095 | ₩38,317 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,363 | ₩38,643 | ₩38,176 | ₩38,590 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,790 | ₩39,111 | ₩38,470 | ₩38,663 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,191 | ₩39,232 | ₩39,032 | ₩39,151 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,606 | ₩39,606 | ₩39,098 | ₩39,245 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,606 | ₩39,967 | ₩39,338 | ₩39,633 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,713 | ₩39,900 | ₩39,646 | ₩39,780 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,579 | ₩39,673 | ₩39,258 | ₩39,633 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,566 | ₩39,566 | ₩38,772 | ₩38,964 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,432 | ₩39,606 | ₩39,216 | ₩39,592 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,831 | ₩39,298 | ₩38,761 | ₩39,285 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,403 | ₩39,071 | ₩38,403 | ₩38,817 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,389 | ₩37,601 | ₩37,962 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,563 | ₩38,764 | ₩38,216 | ₩38,416 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,547 | ₩37,668 | ₩37,153 | ₩37,641 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,256 | ₩38,256 | ₩37,694 | ₩37,815 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,775 | ₩38,269 | ₩37,467 | ₩38,229 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,149 | ₩38,590 | ₩38,082 | ₩38,336 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,601 | ₩38,249 | ₩37,186 | ₩38,249 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,149 | ₩38,309 | ₩37,841 | ₩37,955 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,430 | ₩38,496 | ₩37,828 | ₩37,828 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,710 | ₩38,764 | ₩38,229 | ₩38,229 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,138 | ₩39,753 | ₩39,138 | ₩39,294 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,563 | ₩38,857 | ₩38,563 | ₩38,857 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,737 | ₩38,937 | ₩38,376 | ₩38,844 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,523 | ₩38,697 | ₩37,721 | ₩37,721 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,884 | ₩38,884 | ₩38,102 | ₩38,510 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,764 | ₩38,789 | ₩37,895 | ₩38,122 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,352 | ₩39,352 | ₩38,790 | ₩38,937 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,272 | ₩39,566 | ₩38,867 | ₩39,566 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,044 | ₩39,298 | ₩38,924 | ₩39,071 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,178 | ₩39,312 | ₩38,891 | ₩38,991 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,750 | ₩39,071 | ₩38,590 | ₩38,884 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,360 | ₩38,331 | ₩37,360 | ₩38,002 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,759 | ₩37,708 | ₩36,759 | ₩37,253 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,542 | ₩36,398 | ₩35,542 | ₩36,318 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,783 | ₩36,533 | ₩35,422 | ₩35,783 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,756 | ₩36,157 | ₩35,516 | ₩35,903 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,315 | ₩35,663 | ₩34,787 | ₩35,663 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,251 | ₩36,633 | ₩36,251 | ₩36,598 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,531 | ₩36,785 | ₩36,304 | ₩36,598 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,919 | ₩36,919 | ₩36,277 | ₩36,852 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,694 | ₩37,855 | ₩37,561 | ₩37,855 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,632 | ₩37,922 | ₩37,547 | ₩37,708 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,895 | ₩37,895 | ₩37,440 | ₩37,534 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,879 | ₩37,708 | ₩36,879 | ₩37,681 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,628 | ₩37,628 | ₩37,173 | ₩37,614 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,521 | ₩37,788 | ₩37,440 | ₩37,502 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,120 | ₩38,242 | ₩37,120 | ₩37,280 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,146 | ₩37,507 | ₩36,836 | ₩37,133 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,815 | ₩38,055 | ₩37,200 | ₩37,346 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,454 | ₩37,768 | ₩37,280 | ₩37,547 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,186 | ₩37,454 | ₩36,986 | ₩37,213 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩37,013 | ₩37,447 | ₩36,799 | ₩37,106 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,745 | ₩37,267 | ₩36,678 | ₩37,106 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,036 | ₩36,197 | ₩35,703 | ₩35,756 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,344 | ₩36,344 | ₩35,596 | ₩35,729 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,957 | ₩35,989 | ₩35,144 | ₩35,957 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,077 | ₩36,104 | ₩35,689 | ₩35,997 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,839 | ₩36,904 | ₩36,358 | ₩36,384 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,307 | ₩37,307 | ₩36,759 | ₩36,974 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,467 | ₩37,467 | ₩37,066 | ₩37,240 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,387 | ₩37,670 | ₩36,796 | ₩37,066 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,852 | ₩37,186 | ₩36,759 | ₩37,033 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,146 | ₩37,293 | ₩37,106 | ₩37,293 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,133 | ₩37,370 | ₩36,892 | ₩37,150 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,719 | ₩36,959 | ₩36,491 | ₩36,892 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,625 | ₩36,942 | ₩36,090 | ₩36,251 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,213 | ₩38,168 | ₩36,852 | ₩36,959 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,534 | ₩37,681 | ₩37,188 | ₩37,519 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,628 | ₩37,628 | ₩37,160 | ₩37,374 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,363 | ₩38,363 | ₩37,601 | ₩37,828 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,427 | ₩38,269 | ₩37,427 | ₩38,109 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,227 | ₩37,240 | ₩36,919 | ₩37,077 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,053 | ₩37,347 | ₩36,912 | ₩37,173 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,039 | ₩37,043 | ₩36,558 | ₩36,772 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,307 | ₩37,387 | ₩36,974 | ₩37,062 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,307 | ₩37,307 | ₩36,491 | ₩37,120 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,986 | ₩37,293 | ₩36,772 | ₩37,293 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,799 | ₩36,799 | ₩35,729 | ₩36,077 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,879 | ₩37,026 | ₩36,785 | ₩36,785 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,919 | ₩36,919 | ₩36,425 | ₩36,705 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,585 | ₩37,120 | ₩36,358 | ₩37,120 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,318 | ₩36,392 | ₩36,130 | ₩36,130 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,277 | ₩36,371 | ₩36,157 | ₩36,171 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,892 | ₩36,892 | ₩36,339 | ₩36,692 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,451 | ₩36,959 | ₩36,407 | ₩36,959 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,157 | ₩36,382 | ₩35,903 | ₩36,197 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,411 | ₩36,505 | ₩36,037 | ₩36,144 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,251 | ₩36,438 | ₩35,997 | ₩36,130 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,812 | ₩37,126 | ₩36,384 | ₩36,612 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,986 | ₩37,227 | ₩36,759 | ₩36,891 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,106 | ₩37,169 | ₩36,759 | ₩37,055 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,832 | ₩37,293 | ₩36,832 | ₩37,213 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,360 | ₩37,360 | ₩37,133 | ₩37,347 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,587 | ₩37,788 | ₩37,402 | ₩37,761 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,534 | ₩37,841 | ₩37,534 | ₩37,708 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,146 | ₩37,481 | ₩37,146 | ₩37,217 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,986 | ₩37,534 | ₩36,545 | ₩36,973 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,374 | ₩38,025 | ₩37,280 | ₩37,280 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,882 | ₩38,198 | ₩37,427 | ₩37,641 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,895 | ₩38,149 | ₩37,828 | ₩37,895 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,721 | ₩38,216 | ₩37,602 | ₩37,602 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,828 | ₩37,962 | ₩37,514 | ₩37,775 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,307 | ₩37,761 | ₩37,026 | ₩37,506 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,505 | ₩36,939 | ₩36,264 | ₩36,852 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,935 | ₩37,943 | ₩36,826 | ₩36,826 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,162 | ₩38,376 | ₩37,908 | ₩38,101 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,470 | ₩38,911 | ₩38,122 | ₩38,452 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,432 | ₩40,127 | ₩38,924 | ₩38,960 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,699 | ₩40,234 | ₩39,526 | ₩39,539 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,196 | ₩41,470 | ₩40,227 | ₩40,274 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,916 | ₩41,704 | ₩40,234 | ₩40,889 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,638 | ₩41,771 | ₩40,755 | ₩41,424 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,635 | ₩41,230 | ₩40,448 | ₩41,090 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,675 | ₩41,009 | ₩39,951 | ₩40,435 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,769 | ₩41,444 | ₩40,575 | ₩40,889 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,221 | ₩40,542 | ₩39,820 | ₩40,421 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,980 | ₩40,697 | ₩39,566 | ₩39,706 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,836 | ₩41,233 | ₩40,368 | ₩40,742 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,421 | ₩40,709 | ₩39,733 | ₩40,468 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,504 | ₩41,504 | ₩40,710 | ₩40,715 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,370 | ₩41,867 | ₩40,976 | ₩41,758 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,582 | ₩40,822 | ₩40,461 | ₩40,640 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,876 | ₩41,424 | ₩40,247 | ₩40,595 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,980 | ₩40,445 | ₩39,312 | ₩40,070 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,592 | ₩39,940 | ₩39,212 | ₩39,913 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,432 | ₩39,893 | ₩39,047 | ₩39,365 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,860 | ₩40,578 | ₩38,603 | ₩39,793 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,486 | ₩40,007 | ₩38,790 | ₩39,793 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,619 | ₩39,750 | ₩39,038 | ₩39,619 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,475 | ₩41,192 | ₩39,940 | ₩40,568 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,967 | ₩41,049 | ₩39,967 | ₩40,568 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,592 | ₩40,455 | ₩39,232 | ₩39,806 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,528 | ₩41,397 | ₩40,241 | ₩40,515 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,771 | ₩41,771 | ₩38,857 | ₩38,951 | -6.75% | 23.2만 |
|---|