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 | ₩28,727 | ₩29,141 | ₩28,727 | ₩28,966 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,486 | ₩28,586 | ₩28,326 | ₩28,586 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,352 | ₩28,486 | ₩28,152 | ₩28,486 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,406 | ₩28,727 | ₩28,246 | ₩28,433 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,259 | ₩28,459 | ₩28,125 | ₩28,312 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,486 | ₩28,620 | ₩28,072 | ₩28,185 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,740 | ₩28,740 | ₩28,433 | ₩28,499 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,633 | ₩28,660 | ₩28,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,613 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,540 | ₩28,860 | ₩28,259 | ₩28,427 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,943 | ₩28,943 | ₩28,553 | ₩28,815 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,713 | ₩28,713 | ₩28,379 | ₩28,486 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,727 | ₩28,833 | ₩28,633 | ₩28,812 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,047 | ₩29,047 | ₩28,753 | ₩28,827 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,301 | ₩29,301 | ₩29,047 | ₩29,091 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,021 | ₩29,341 | ₩29,021 | ₩29,087 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,301 | ₩29,301 | ₩29,007 | ₩29,114 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,940 | ₩29,061 | ₩28,940 | ₩28,967 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩29,007 | ₩29,234 | ₩28,860 | ₩28,860 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,475 | ₩29,635 | ₩29,101 | ₩29,154 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,488 | ₩29,969 | ₩29,488 | ₩29,649 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,475 | ₩29,802 | ₩29,475 | ₩29,670 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,742 | ₩29,810 | ₩29,461 | ₩29,738 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,049 | ₩30,049 | ₩29,782 | ₩29,902 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,263 | ₩30,263 | ₩29,996 | ₩30,130 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,996 | ₩30,554 | ₩29,996 | ₩30,363 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,103 | ₩30,624 | ₩30,029 | ₩30,263 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,210 | ₩30,584 | ₩29,969 | ₩29,969 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,343 | ₩30,597 | ₩30,206 | ₩30,210 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,092 | ₩31,092 | ₩30,464 | ₩30,464 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,359 | ₩31,486 | ₩31,152 | ₩31,279 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,439 | ₩31,439 | ₩31,212 | ₩31,353 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,780 | ₩32,040 | ₩31,466 | ₩31,532 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,519 | ₩31,907 | ₩31,444 | ₩31,786 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,573 | ₩31,987 | ₩31,466 | ₩31,693 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,241 | ₩32,334 | ₩31,840 | ₩31,987 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,067 | ₩32,227 | ₩31,746 | ₩31,840 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,920 | ₩32,267 | ₩31,800 | ₩31,960 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,987 | ₩32,200 | ₩31,666 | ₩31,666 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,214 | ₩32,334 | ₩32,160 | ₩32,160 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,880 | ₩32,080 | ₩31,880 | ₩31,987 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,120 | ₩32,120 | ₩31,828 | ₩31,866 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,134 | ₩32,160 | ₩32,054 | ₩32,107 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,200 | ₩32,254 | ₩32,094 | ₩32,176 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,267 | ₩33,269 | ₩32,267 | ₩32,414 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,134 | ₩33,350 | ₩32,107 | ₩32,281 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩32,000 | ₩32,054 | ₩31,800 | ₩31,813 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,601 | ₩32,635 | ₩32,347 | ₩32,347 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,134 | ₩32,768 | ₩32,134 | ₩32,718 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,588 | ₩32,895 | ₩32,561 | ₩32,738 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,882 | ₩32,882 | ₩32,388 | ₩32,548 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,265 | ₩32,950 | ₩31,265 | ₩32,950 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,706 | ₩32,895 | ₩31,706 | ₩32,200 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,907 | ₩32,067 | ₩31,479 | ₩31,936 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,786 | ₩31,860 | ₩31,532 | ₩31,639 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,466 | ₩31,611 | ₩31,265 | ₩31,439 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,826 | ₩32,221 | ₩31,532 | ₩31,599 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,399 | ₩31,706 | ₩31,399 | ₩31,452 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,893 | ₩32,027 | ₩31,506 | ₩31,845 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,933 | ₩32,040 | ₩31,653 | ₩31,729 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,185 | ₩31,472 | ₩31,067 | ₩31,345 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,760 | ₩31,933 | ₩31,693 | ₩31,816 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,399 | ₩31,933 | ₩31,158 | ₩31,702 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,319 | ₩31,626 | ₩31,292 | ₩31,339 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,105 | ₩31,639 | ₩30,744 | ₩30,864 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,693 | ₩31,733 | ₩31,198 | ₩31,479 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,138 | ₩31,573 | ₩31,138 | ₩31,419 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,559 | ₩31,666 | ₩31,132 | ₩31,332 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,840 | ₩31,840 | ₩31,305 | ₩31,593 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,653 | ₩31,880 | ₩31,372 | ₩31,800 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,466 | ₩31,666 | ₩31,039 | ₩31,232 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,399 | ₩31,887 | ₩31,399 | ₩31,650 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,399 | ₩31,666 | ₩31,399 | ₩31,633 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,719 | ₩31,719 | ₩31,399 | ₩31,466 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,152 | ₩31,238 | ₩30,732 | ₩31,118 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,233 | ₩32,233 | ₩31,038 | ₩31,281 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,840 | ₩32,482 | ₩31,532 | ₩31,666 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,187 | ₩32,522 | ₩31,880 | ₩31,920 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,601 | ₩33,149 | ₩32,601 | ₩32,943 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,828 | ₩33,042 | ₩32,681 | ₩32,695 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,430 | ₩34,314 | ₩33,216 | ₩33,224 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,951 | ₩34,472 | ₩33,630 | ₩33,889 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,071 | ₩34,539 | ₩34,071 | ₩34,338 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,871 | ₩34,271 | ₩33,857 | ₩34,075 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,537 | ₩34,095 | ₩33,456 | ₩33,840 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,098 | ₩34,512 | ₩33,857 | ₩33,884 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,926 | ₩35,127 | ₩34,071 | ₩34,437 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,646 | ₩35,594 | ₩34,338 | ₩34,615 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,075 | ₩36,075 | ₩34,432 | ₩34,559 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,209 | ₩36,703 | ₩36,075 | ₩36,075 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,024 | ₩37,024 | ₩36,383 | ₩36,383 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,665 | ₩37,959 | ₩37,171 | ₩37,278 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,690 | ₩37,011 | ₩36,623 | ₩36,970 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,436 | ₩36,570 | ₩36,342 | ₩36,428 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,409 | ₩36,890 | ₩36,256 | ₩36,583 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,982 | ₩36,837 | ₩35,982 | ₩36,570 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,182 | ₩36,904 | ₩36,169 | ₩36,236 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,075 | ₩36,476 | ₩35,688 | ₩35,982 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,356 | ₩37,140 | ₩36,264 | ₩36,643 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,743 | ₩36,864 | ₩36,375 | ₩36,543 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,877 | ₩37,371 | ₩36,743 | ₩36,877 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,625 | ₩37,906 | ₩37,198 | ₩37,238 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,574 | ₩38,627 | ₩37,812 | ₩38,013 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,935 | ₩39,629 | ₩38,327 | ₩38,747 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,694 | ₩40,084 | ₩38,614 | ₩39,870 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,095 | ₩39,095 | ₩38,213 | ₩38,614 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,028 | ₩39,402 | ₩38,733 | ₩39,282 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,307 | ₩38,601 | ₩38,299 | ₩38,320 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩39,001 | ₩39,160 | ₩38,213 | ₩38,226 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,868 | ₩38,988 | ₩38,213 | ₩38,681 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,440 | ₩38,547 | ₩38,061 | ₩38,427 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,347 | ₩38,747 | ₩37,906 | ₩38,002 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,213 | ₩38,333 | ₩37,826 | ₩37,879 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,852 | ₩38,089 | ₩37,485 | ₩38,081 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,160 | ₩38,641 | ₩37,852 | ₩37,866 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,160 | ₩38,160 | ₩37,064 | ₩37,745 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,135 | ₩39,135 | ₩38,079 | ₩38,301 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,347 | ₩38,627 | ₩38,160 | ₩38,574 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,774 | ₩39,095 | ₩38,454 | ₩38,647 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,175 | ₩39,215 | ₩39,016 | ₩39,135 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,589 | ₩39,589 | ₩39,082 | ₩39,228 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,589 | ₩39,950 | ₩39,322 | ₩39,616 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,696 | ₩39,883 | ₩39,629 | ₩39,763 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,563 | ₩39,656 | ₩39,242 | ₩39,616 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,549 | ₩39,549 | ₩38,755 | ₩38,948 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,416 | ₩39,589 | ₩39,199 | ₩39,576 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,814 | ₩39,282 | ₩38,745 | ₩39,269 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,387 | ₩39,055 | ₩38,387 | ₩38,801 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,999 | ₩38,373 | ₩37,585 | ₩37,946 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,547 | ₩38,747 | ₩38,200 | ₩38,400 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,532 | ₩37,652 | ₩37,137 | ₩37,625 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,240 | ₩38,240 | ₩37,679 | ₩37,799 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,759 | ₩38,253 | ₩37,451 | ₩38,213 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,133 | ₩38,574 | ₩38,066 | ₩38,320 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,585 | ₩38,233 | ₩37,171 | ₩38,233 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,133 | ₩38,293 | ₩37,826 | ₩37,939 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,413 | ₩38,480 | ₩37,812 | ₩37,812 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,694 | ₩38,747 | ₩38,213 | ₩38,213 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,122 | ₩39,736 | ₩39,122 | ₩39,278 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,547 | ₩38,841 | ₩38,547 | ₩38,841 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,721 | ₩38,921 | ₩38,360 | ₩38,828 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,507 | ₩38,681 | ₩37,705 | ₩37,705 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,868 | ₩38,868 | ₩38,086 | ₩38,494 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,747 | ₩38,773 | ₩37,879 | ₩38,106 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,335 | ₩39,335 | ₩38,774 | ₩38,921 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,255 | ₩39,549 | ₩38,850 | ₩39,549 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,028 | ₩39,282 | ₩38,908 | ₩39,055 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,162 | ₩39,295 | ₩38,874 | ₩38,975 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,734 | ₩39,055 | ₩38,574 | ₩38,868 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,345 | ₩38,315 | ₩37,345 | ₩37,986 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,743 | ₩37,692 | ₩36,743 | ₩37,238 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,527 | ₩36,383 | ₩35,527 | ₩36,302 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,768 | ₩36,517 | ₩35,407 | ₩35,768 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,741 | ₩36,142 | ₩35,501 | ₩35,888 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,300 | ₩35,648 | ₩34,773 | ₩35,648 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,236 | ₩36,618 | ₩36,236 | ₩36,583 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,516 | ₩36,770 | ₩36,289 | ₩36,583 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,904 | ₩36,904 | ₩36,262 | ₩36,837 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,679 | ₩37,839 | ₩37,545 | ₩37,839 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,616 | ₩37,906 | ₩37,532 | ₩37,692 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,879 | ₩37,879 | ₩37,425 | ₩37,518 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,864 | ₩37,692 | ₩36,864 | ₩37,665 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,612 | ₩37,612 | ₩37,157 | ₩37,598 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,505 | ₩37,772 | ₩37,425 | ₩37,486 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,104 | ₩38,226 | ₩37,104 | ₩37,264 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,131 | ₩37,492 | ₩36,821 | ₩37,117 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,799 | ₩38,039 | ₩37,184 | ₩37,330 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,438 | ₩37,752 | ₩37,264 | ₩37,532 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,171 | ₩37,438 | ₩36,970 | ₩37,198 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,997 | ₩37,431 | ₩36,783 | ₩37,091 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,730 | ₩37,251 | ₩36,663 | ₩37,091 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩36,020 | ₩36,182 | ₩35,688 | ₩35,741 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,329 | ₩36,329 | ₩35,581 | ₩35,714 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,942 | ₩35,974 | ₩35,129 | ₩35,942 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,062 | ₩36,089 | ₩35,674 | ₩35,982 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,823 | ₩36,889 | ₩36,342 | ₩36,369 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,291 | ₩37,291 | ₩36,743 | ₩36,958 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,451 | ₩37,451 | ₩37,051 | ₩37,224 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,371 | ₩37,655 | ₩36,781 | ₩37,051 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,837 | ₩37,171 | ₩36,743 | ₩37,017 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,131 | ₩37,278 | ₩37,091 | ₩37,278 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,117 | ₩37,354 | ₩36,877 | ₩37,135 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,703 | ₩36,944 | ₩36,476 | ₩36,877 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,610 | ₩36,926 | ₩36,075 | ₩36,236 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,198 | ₩38,152 | ₩36,837 | ₩36,944 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,518 | ₩37,665 | ₩37,172 | ₩37,504 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,612 | ₩37,612 | ₩37,144 | ₩37,358 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,347 | ₩38,347 | ₩37,585 | ₩37,812 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,411 | ₩38,253 | ₩37,411 | ₩38,093 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,211 | ₩37,224 | ₩36,904 | ₩37,061 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,037 | ₩37,331 | ₩36,897 | ₩37,157 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,024 | ₩37,028 | ₩36,543 | ₩36,757 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,291 | ₩37,371 | ₩36,958 | ₩37,047 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,291 | ₩37,291 | ₩36,476 | ₩37,104 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,970 | ₩37,278 | ₩36,757 | ₩37,278 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,783 | ₩36,783 | ₩35,714 | ₩36,062 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,864 | ₩37,011 | ₩36,770 | ₩36,770 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,904 | ₩36,904 | ₩36,409 | ₩36,690 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,570 | ₩37,104 | ₩36,342 | ₩37,104 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,302 | ₩36,377 | ₩36,115 | ₩36,115 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,262 | ₩36,356 | ₩36,142 | ₩36,155 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,877 | ₩36,877 | ₩36,324 | ₩36,676 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,436 | ₩36,944 | ₩36,392 | ₩36,944 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,142 | ₩36,367 | ₩35,888 | ₩36,182 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,396 | ₩36,489 | ₩36,022 | ₩36,129 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,236 | ₩36,423 | ₩35,982 | ₩36,115 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,797 | ₩37,111 | ₩36,369 | ₩36,596 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,970 | ₩37,211 | ₩36,743 | ₩36,876 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,091 | ₩37,153 | ₩36,743 | ₩37,040 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,817 | ₩37,278 | ₩36,817 | ₩37,198 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,345 | ₩37,345 | ₩37,117 | ₩37,331 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,572 | ₩37,772 | ₩37,386 | ₩37,745 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,518 | ₩37,826 | ₩37,518 | ₩37,692 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,131 | ₩37,465 | ₩37,131 | ₩37,202 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,970 | ₩37,518 | ₩36,530 | ₩36,957 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,358 | ₩38,009 | ₩37,264 | ₩37,264 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,866 | ₩38,182 | ₩37,411 | ₩37,625 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,879 | ₩38,133 | ₩37,812 | ₩37,879 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,705 | ₩38,200 | ₩37,586 | ₩37,586 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,812 | ₩37,946 | ₩37,498 | ₩37,759 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,291 | ₩37,745 | ₩37,011 | ₩37,490 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,489 | ₩36,924 | ₩36,249 | ₩36,837 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,919 | ₩37,927 | ₩36,810 | ₩36,810 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,146 | ₩38,360 | ₩37,892 | ₩38,085 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,454 | ₩38,894 | ₩38,106 | ₩38,436 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,416 | ₩40,110 | ₩38,908 | ₩38,944 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,683 | ₩40,217 | ₩39,509 | ₩39,522 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,179 | ₩41,453 | ₩40,211 | ₩40,257 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,899 | ₩41,687 | ₩40,217 | ₩40,872 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,620 | ₩41,754 | ₩40,738 | ₩41,406 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,618 | ₩41,213 | ₩40,431 | ₩41,072 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,658 | ₩40,992 | ₩39,934 | ₩40,418 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,752 | ₩41,426 | ₩40,558 | ₩40,872 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,204 | ₩40,525 | ₩39,803 | ₩40,404 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,963 | ₩40,680 | ₩39,549 | ₩39,689 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,818 | ₩41,215 | ₩40,351 | ₩40,725 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,404 | ₩40,692 | ₩39,716 | ₩40,451 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,487 | ₩41,487 | ₩40,693 | ₩40,698 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,353 | ₩41,850 | ₩40,959 | ₩41,740 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,565 | ₩40,805 | ₩40,444 | ₩40,623 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,859 | ₩41,406 | ₩40,231 | ₩40,578 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,963 | ₩40,428 | ₩39,295 | ₩40,053 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,576 | ₩39,923 | ₩39,195 | ₩39,897 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,416 | ₩39,877 | ₩39,031 | ₩39,349 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,843 | ₩40,561 | ₩38,587 | ₩39,776 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,469 | ₩39,990 | ₩38,774 | ₩39,776 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,603 | ₩39,734 | ₩39,021 | ₩39,603 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,458 | ₩41,175 | ₩39,923 | ₩40,551 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,950 | ₩41,032 | ₩39,950 | ₩40,551 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,576 | ₩40,438 | ₩39,215 | ₩39,790 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,511 | ₩41,380 | ₩40,224 | ₩40,498 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,754 | ₩41,754 | ₩38,841 | ₩38,935 | -6.75% | 23.2만 |
|---|