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 | ₩28,736 | ₩29,151 | ₩28,736 | ₩28,976 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,496 | ₩28,596 | ₩28,335 | ₩28,596 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,362 | ₩28,496 | ₩28,162 | ₩28,496 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,416 | ₩28,736 | ₩28,255 | ₩28,442 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,269 | ₩28,469 | ₩28,135 | ₩28,322 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,496 | ₩28,630 | ₩28,082 | ₩28,195 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,750 | ₩28,750 | ₩28,442 | ₩28,509 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,643 | ₩28,670 | ₩28,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,623 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,549 | ₩28,870 | ₩28,269 | ₩28,437 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,953 | ₩28,953 | ₩28,563 | ₩28,825 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,723 | ₩28,723 | ₩28,389 | ₩28,496 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,736 | ₩28,843 | ₩28,643 | ₩28,822 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,057 | ₩29,057 | ₩28,763 | ₩28,837 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,311 | ₩29,311 | ₩29,057 | ₩29,101 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,031 | ₩29,351 | ₩29,031 | ₩29,097 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,311 | ₩29,311 | ₩29,017 | ₩29,124 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,950 | ₩29,071 | ₩28,950 | ₩28,977 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,017 | ₩29,244 | ₩28,870 | ₩28,870 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,485 | ₩29,645 | ₩29,111 | ₩29,164 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,498 | ₩29,979 | ₩29,498 | ₩29,659 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,485 | ₩29,812 | ₩29,485 | ₩29,680 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,752 | ₩29,820 | ₩29,472 | ₩29,748 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,060 | ₩30,060 | ₩29,792 | ₩29,913 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,274 | ₩30,274 | ₩30,006 | ₩30,140 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩30,006 | ₩30,565 | ₩30,006 | ₩30,374 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,113 | ₩30,634 | ₩30,040 | ₩30,274 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,220 | ₩30,594 | ₩29,979 | ₩29,979 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,354 | ₩30,608 | ₩30,216 | ₩30,220 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,102 | ₩31,102 | ₩30,474 | ₩30,474 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,370 | ₩31,497 | ₩31,162 | ₩31,289 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,450 | ₩31,450 | ₩31,223 | ₩31,364 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,791 | ₩32,051 | ₩31,476 | ₩31,543 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,530 | ₩31,918 | ₩31,455 | ₩31,797 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,583 | ₩31,998 | ₩31,476 | ₩31,704 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,252 | ₩32,345 | ₩31,851 | ₩31,998 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,078 | ₩32,238 | ₩31,757 | ₩31,851 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,931 | ₩32,278 | ₩31,811 | ₩31,971 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,998 | ₩32,212 | ₩31,677 | ₩31,677 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,225 | ₩32,345 | ₩32,171 | ₩32,171 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,891 | ₩32,091 | ₩31,891 | ₩31,998 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,131 | ₩32,131 | ₩31,839 | ₩31,877 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,145 | ₩32,171 | ₩32,065 | ₩32,118 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,212 | ₩32,265 | ₩32,105 | ₩32,188 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,278 | ₩33,281 | ₩32,278 | ₩32,425 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,145 | ₩33,361 | ₩32,118 | ₩32,292 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩32,011 | ₩32,065 | ₩31,811 | ₩31,824 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,613 | ₩32,646 | ₩32,359 | ₩32,359 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,145 | ₩32,780 | ₩32,145 | ₩32,729 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,599 | ₩32,907 | ₩32,572 | ₩32,749 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,893 | ₩32,893 | ₩32,399 | ₩32,559 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,276 | ₩32,961 | ₩31,276 | ₩32,961 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,717 | ₩32,907 | ₩31,717 | ₩32,212 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,918 | ₩32,078 | ₩31,490 | ₩31,947 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,797 | ₩31,871 | ₩31,543 | ₩31,650 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,476 | ₩31,622 | ₩31,276 | ₩31,450 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,837 | ₩32,232 | ₩31,543 | ₩31,610 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,410 | ₩31,717 | ₩31,410 | ₩31,463 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,904 | ₩32,038 | ₩31,517 | ₩31,856 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,944 | ₩32,051 | ₩31,664 | ₩31,740 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,196 | ₩31,483 | ₩31,078 | ₩31,356 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,771 | ₩31,944 | ₩31,704 | ₩31,827 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,410 | ₩31,944 | ₩31,169 | ₩31,713 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,329 | ₩31,637 | ₩31,303 | ₩31,349 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,116 | ₩31,650 | ₩30,755 | ₩30,875 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,704 | ₩31,744 | ₩31,209 | ₩31,490 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,149 | ₩31,583 | ₩31,149 | ₩31,430 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,570 | ₩31,677 | ₩31,142 | ₩31,343 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,851 | ₩31,851 | ₩31,316 | ₩31,603 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,664 | ₩31,891 | ₩31,383 | ₩31,811 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,476 | ₩31,677 | ₩31,050 | ₩31,243 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,410 | ₩31,897 | ₩31,410 | ₩31,661 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,410 | ₩31,677 | ₩31,410 | ₩31,644 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,730 | ₩31,730 | ₩31,410 | ₩31,476 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,162 | ₩31,249 | ₩30,743 | ₩31,129 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,244 | ₩32,244 | ₩31,049 | ₩31,292 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,851 | ₩32,494 | ₩31,543 | ₩31,677 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,198 | ₩32,534 | ₩31,891 | ₩31,931 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,613 | ₩33,161 | ₩32,613 | ₩32,955 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,840 | ₩33,054 | ₩32,693 | ₩32,706 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,441 | ₩34,326 | ₩33,227 | ₩33,235 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,962 | ₩34,484 | ₩33,642 | ₩33,901 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,083 | ₩34,551 | ₩34,083 | ₩34,350 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,882 | ₩34,283 | ₩33,869 | ₩34,087 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,548 | ₩34,107 | ₩33,468 | ₩33,852 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,110 | ₩34,524 | ₩33,869 | ₩33,896 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,938 | ₩35,139 | ₩34,083 | ₩34,449 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,658 | ₩35,606 | ₩34,350 | ₩34,627 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,088 | ₩36,088 | ₩34,444 | ₩34,571 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,221 | ₩36,716 | ₩36,088 | ₩36,088 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,037 | ₩37,037 | ₩36,395 | ₩36,395 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,678 | ₩37,972 | ₩37,184 | ₩37,291 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,702 | ₩37,023 | ₩36,636 | ₩36,983 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,449 | ₩36,582 | ₩36,355 | ₩36,441 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,422 | ₩36,903 | ₩36,268 | ₩36,596 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,994 | ₩36,850 | ₩35,994 | ₩36,582 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,195 | ₩36,916 | ₩36,181 | ₩36,248 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,088 | ₩36,489 | ₩35,700 | ₩35,994 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,368 | ₩37,153 | ₩36,276 | ₩36,656 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,756 | ₩36,876 | ₩36,387 | ₩36,555 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,890 | ₩37,384 | ₩36,756 | ₩36,890 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,638 | ₩37,919 | ₩37,210 | ₩37,250 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,587 | ₩38,641 | ₩37,825 | ₩38,026 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,948 | ₩39,643 | ₩38,340 | ₩38,761 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,707 | ₩40,097 | ₩38,627 | ₩39,884 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,108 | ₩39,108 | ₩38,226 | ₩38,627 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,042 | ₩39,416 | ₩38,746 | ₩39,295 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,320 | ₩38,614 | ₩38,312 | ₩38,333 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩39,015 | ₩39,174 | ₩38,226 | ₩38,240 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,881 | ₩39,001 | ₩38,226 | ₩38,694 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,453 | ₩38,560 | ₩38,074 | ₩38,440 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,360 | ₩38,761 | ₩37,919 | ₩38,015 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,226 | ₩38,346 | ₩37,839 | ₩37,892 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,865 | ₩38,102 | ₩37,498 | ₩38,094 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,173 | ₩38,654 | ₩37,865 | ₩37,879 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,173 | ₩38,173 | ₩37,077 | ₩37,758 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,148 | ₩39,148 | ₩38,093 | ₩38,314 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,360 | ₩38,641 | ₩38,173 | ₩38,587 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,788 | ₩39,108 | ₩38,467 | ₩38,661 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,189 | ₩39,229 | ₩39,029 | ₩39,148 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,603 | ₩39,603 | ₩39,095 | ₩39,242 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,603 | ₩39,964 | ₩39,336 | ₩39,630 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,710 | ₩39,897 | ₩39,643 | ₩39,777 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,576 | ₩39,670 | ₩39,255 | ₩39,630 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,563 | ₩39,563 | ₩38,769 | ₩38,961 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,429 | ₩39,603 | ₩39,213 | ₩39,590 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,828 | ₩39,295 | ₩38,758 | ₩39,282 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,400 | ₩39,068 | ₩38,400 | ₩38,814 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩38,012 | ₩38,387 | ₩37,598 | ₩37,959 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,560 | ₩38,761 | ₩38,213 | ₩38,413 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,545 | ₩37,665 | ₩37,150 | ₩37,638 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,253 | ₩38,253 | ₩37,692 | ₩37,812 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,772 | ₩38,266 | ₩37,464 | ₩38,226 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,146 | ₩38,587 | ₩38,079 | ₩38,333 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,598 | ₩38,246 | ₩37,184 | ₩38,246 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,146 | ₩38,306 | ₩37,839 | ₩37,952 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,427 | ₩38,494 | ₩37,825 | ₩37,825 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,707 | ₩38,761 | ₩38,226 | ₩38,226 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,135 | ₩39,750 | ₩39,135 | ₩39,291 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,560 | ₩38,854 | ₩38,560 | ₩38,854 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,734 | ₩38,935 | ₩38,373 | ₩38,841 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,520 | ₩38,694 | ₩37,718 | ₩37,718 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,881 | ₩38,881 | ₩38,099 | ₩38,507 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,761 | ₩38,786 | ₩37,892 | ₩38,119 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,349 | ₩39,349 | ₩38,788 | ₩38,935 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,269 | ₩39,563 | ₩38,864 | ₩39,563 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,042 | ₩39,295 | ₩38,921 | ₩39,068 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,175 | ₩39,309 | ₩38,888 | ₩38,988 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,747 | ₩39,068 | ₩38,587 | ₩38,881 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,357 | ₩38,328 | ₩37,357 | ₩37,999 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,756 | ₩37,705 | ₩36,756 | ₩37,250 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,540 | ₩36,395 | ₩35,540 | ₩36,315 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,780 | ₩36,530 | ₩35,419 | ₩35,780 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,754 | ₩36,154 | ₩35,513 | ₩35,901 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,312 | ₩35,660 | ₩34,784 | ₩35,660 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,248 | ₩36,630 | ₩36,248 | ₩36,596 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,529 | ₩36,783 | ₩36,302 | ₩36,596 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,916 | ₩36,916 | ₩36,275 | ₩36,850 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,692 | ₩37,852 | ₩37,558 | ₩37,852 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,629 | ₩37,919 | ₩37,545 | ₩37,705 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,892 | ₩37,892 | ₩37,438 | ₩37,531 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,876 | ₩37,705 | ₩36,876 | ₩37,678 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,625 | ₩37,625 | ₩37,170 | ₩37,611 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,518 | ₩37,785 | ₩37,438 | ₩37,499 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,117 | ₩38,240 | ₩37,117 | ₩37,277 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,144 | ₩37,504 | ₩36,833 | ₩37,130 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,812 | ₩38,052 | ₩37,197 | ₩37,343 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,451 | ₩37,765 | ₩37,277 | ₩37,545 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,184 | ₩37,451 | ₩36,983 | ₩37,210 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩37,010 | ₩37,444 | ₩36,796 | ₩37,103 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,743 | ₩37,264 | ₩36,676 | ₩37,103 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,033 | ₩36,195 | ₩35,700 | ₩35,754 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,342 | ₩36,342 | ₩35,593 | ₩35,727 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,954 | ₩35,986 | ₩35,141 | ₩35,954 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,074 | ₩36,101 | ₩35,687 | ₩35,994 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,836 | ₩36,902 | ₩36,355 | ₩36,382 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,304 | ₩37,304 | ₩36,756 | ₩36,971 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,464 | ₩37,464 | ₩37,063 | ₩37,237 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,384 | ₩37,667 | ₩36,793 | ₩37,063 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,850 | ₩37,184 | ₩36,756 | ₩37,030 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,144 | ₩37,291 | ₩37,103 | ₩37,291 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,130 | ₩37,367 | ₩36,890 | ₩37,148 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,716 | ₩36,956 | ₩36,489 | ₩36,890 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,622 | ₩36,939 | ₩36,088 | ₩36,248 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,210 | ₩38,165 | ₩36,850 | ₩36,956 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,531 | ₩37,678 | ₩37,185 | ₩37,516 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,625 | ₩37,625 | ₩37,157 | ₩37,371 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,360 | ₩38,360 | ₩37,598 | ₩37,825 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,424 | ₩38,266 | ₩37,424 | ₩38,106 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,224 | ₩37,237 | ₩36,916 | ₩37,074 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,050 | ₩37,344 | ₩36,910 | ₩37,170 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,037 | ₩37,041 | ₩36,555 | ₩36,769 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,304 | ₩37,384 | ₩36,971 | ₩37,059 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,304 | ₩37,304 | ₩36,489 | ₩37,117 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,983 | ₩37,291 | ₩36,769 | ₩37,291 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,796 | ₩36,796 | ₩35,727 | ₩36,074 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,876 | ₩37,023 | ₩36,783 | ₩36,783 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,916 | ₩36,916 | ₩36,422 | ₩36,702 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,582 | ₩37,117 | ₩36,355 | ₩37,117 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,315 | ₩36,390 | ₩36,128 | ₩36,128 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,275 | ₩36,368 | ₩36,154 | ₩36,168 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,890 | ₩36,890 | ₩36,336 | ₩36,689 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,449 | ₩36,956 | ₩36,404 | ₩36,956 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,154 | ₩36,379 | ₩35,901 | ₩36,195 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,408 | ₩36,502 | ₩36,034 | ₩36,141 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,248 | ₩36,435 | ₩35,994 | ₩36,128 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,809 | ₩37,124 | ₩36,382 | ₩36,609 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,983 | ₩37,224 | ₩36,756 | ₩36,888 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,103 | ₩37,166 | ₩36,756 | ₩37,053 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,829 | ₩37,291 | ₩36,829 | ₩37,210 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,357 | ₩37,357 | ₩37,130 | ₩37,344 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,585 | ₩37,785 | ₩37,399 | ₩37,758 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,531 | ₩37,839 | ₩37,531 | ₩37,705 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,144 | ₩37,478 | ₩37,144 | ₩37,214 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,983 | ₩37,531 | ₩36,542 | ₩36,970 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,371 | ₩38,022 | ₩37,277 | ₩37,277 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,879 | ₩38,195 | ₩37,424 | ₩37,638 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,892 | ₩38,146 | ₩37,825 | ₩37,892 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,718 | ₩38,213 | ₩37,599 | ₩37,599 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,825 | ₩37,959 | ₩37,511 | ₩37,772 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,304 | ₩37,758 | ₩37,023 | ₩37,503 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,502 | ₩36,936 | ₩36,261 | ₩36,850 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,932 | ₩37,940 | ₩36,823 | ₩36,823 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,159 | ₩38,373 | ₩37,905 | ₩38,098 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,467 | ₩38,908 | ₩38,119 | ₩38,449 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,429 | ₩40,124 | ₩38,921 | ₩38,957 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,696 | ₩40,231 | ₩39,523 | ₩39,536 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,193 | ₩41,467 | ₩40,224 | ₩40,271 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,913 | ₩41,701 | ₩40,231 | ₩40,886 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,634 | ₩41,768 | ₩40,752 | ₩41,421 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,632 | ₩41,227 | ₩40,445 | ₩41,086 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,672 | ₩41,006 | ₩39,948 | ₩40,432 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,766 | ₩41,441 | ₩40,572 | ₩40,886 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,218 | ₩40,538 | ₩39,817 | ₩40,418 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,977 | ₩40,694 | ₩39,563 | ₩39,703 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,833 | ₩41,229 | ₩40,365 | ₩40,739 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,418 | ₩40,706 | ₩39,730 | ₩40,465 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,501 | ₩41,501 | ₩40,707 | ₩40,712 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,367 | ₩41,864 | ₩40,973 | ₩41,755 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,579 | ₩40,819 | ₩40,458 | ₩40,637 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,873 | ₩41,421 | ₩40,244 | ₩40,592 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,977 | ₩40,442 | ₩39,309 | ₩40,067 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,590 | ₩39,937 | ₩39,209 | ₩39,910 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,429 | ₩39,890 | ₩39,044 | ₩39,362 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,857 | ₩40,575 | ₩38,600 | ₩39,790 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,483 | ₩40,004 | ₩38,788 | ₩39,790 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,616 | ₩39,747 | ₩39,035 | ₩39,616 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,472 | ₩41,189 | ₩39,937 | ₩40,565 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,964 | ₩41,046 | ₩39,964 | ₩40,565 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,590 | ₩40,452 | ₩39,229 | ₩39,803 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,525 | ₩41,394 | ₩40,238 | ₩40,512 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,768 | ₩41,768 | ₩38,854 | ₩38,948 | -6.75% | 23.2만 |
|---|