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 | ₩28,708 | ₩29,122 | ₩28,708 | ₩28,947 | +0.83% | 2.7만 |
| 2026.10.08 | ₩28,468 | ₩28,568 | ₩28,308 | ₩28,568 | +0.35% | 1.4만 |
| 2026.10.07 | ₩28,334 | ₩28,468 | ₩28,134 | ₩28,468 | +0.47% | 4.3천 |
| 2026.10.06 | ₩28,388 | ₩28,708 | ₩28,227 | ₩28,414 | +0.09% | 2.4천 |
| 2026.10.05 | ₩28,241 | ₩28,441 | ₩28,107 | ₩28,294 | +0.19% | 6.9천 |
| 2026.10.02 | ₩28,468 | ₩28,601 | ₩28,054 | ₩28,167 | -1.06% | 3.6천 |
| 2026.10.01 | ₩28,721 | ₩28,721 | ₩28,414 | ₩28,481 | -0.84% | 4.6천 |
| 2026.09.30 | ₩28,615 | ₩28,641 | ₩28,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,595 |
| -0.07% |
| 3.5천 |
| 2026.09.29 | ₩28,521 | ₩28,842 | ₩28,241 | ₩28,409 | -0.39% | 10.8만 |
|---|
| 2026.09.28 | ₩28,924 | ₩28,924 | ₩28,535 | ₩28,796 | -0.44% | 8.2천 |
|---|
| 2026.09.25 | ₩28,695 | ₩28,695 | ₩28,361 | ₩28,468 | -0.79% | 8.3천 |
|---|
| 2026.09.24 | ₩28,708 | ₩28,815 | ₩28,615 | ₩28,794 | +0.30% | 5.9천 |
|---|
| 2026.09.23 | ₩29,029 | ₩29,029 | ₩28,735 | ₩28,808 | -0.76% | 4천 |
|---|
| 2026.09.22 | ₩29,282 | ₩29,282 | ₩29,029 | ₩29,073 | -0.72% | 9천 |
|---|
| 2026.09.21 | ₩29,002 | ₩29,322 | ₩29,002 | ₩29,069 | +0.23% | 8.4천 |
|---|
| 2026.09.18 | ₩29,282 | ₩29,282 | ₩28,988 | ₩29,095 | -0.64% | 1만 |
|---|
| 2026.09.17 | ₩28,922 | ₩29,042 | ₩28,922 | ₩28,948 | +0.09% | 6.9천 |
|---|
| 2026.09.16 | ₩28,988 | ₩29,215 | ₩28,842 | ₩28,842 | -0.51% | 5천 |
|---|
| 2026.09.15 | ₩29,456 | ₩29,616 | ₩29,082 | ₩29,135 | -1.09% | 3.7만 |
|---|
| 2026.09.14 | ₩29,469 | ₩29,950 | ₩29,469 | ₩29,629 | +0.54% | 1.1만 |
|---|
| 2026.09.11 | ₩29,456 | ₩29,783 | ₩29,456 | ₩29,651 | +0.66% | 7.7천 |
|---|
| 2026.09.10 | ₩29,723 | ₩29,791 | ₩29,442 | ₩29,719 | -0.01% | 1.7만 |
|---|
| 2026.09.09 | ₩30,030 | ₩30,030 | ₩29,763 | ₩29,883 | -0.49% | 8.1천 |
|---|
| 2026.09.08 | ₩30,244 | ₩30,244 | ₩29,977 | ₩30,110 | -0.44% | 1.5만 |
|---|
| 2026.09.04 | ₩29,977 | ₩30,535 | ₩29,977 | ₩30,344 | +1.22% | 6.7천 |
|---|
| 2026.09.03 | ₩30,083 | ₩30,604 | ₩30,010 | ₩30,244 | +0.53% | 3.3천 |
|---|
| 2026.09.02 | ₩30,190 | ₩30,564 | ₩29,950 | ₩29,950 | -0.80% | 1.9만 |
|---|
| 2026.09.01 | ₩30,324 | ₩30,577 | ₩30,186 | ₩30,190 | -0.44% | 1.9만 |
|---|
| 2026.08.31 | ₩31,072 | ₩31,072 | ₩30,444 | ₩30,444 | -2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,339 | ₩31,465 | ₩31,132 | ₩31,258 | -0.26% | 9.5천 |
|---|
| 2026.08.27 | ₩31,419 | ₩31,419 | ₩31,192 | ₩31,333 | -0.27% | 1.4만 |
|---|
| 2026.08.26 | ₩31,759 | ₩32,020 | ₩31,445 | ₩31,512 | -0.78% | 5.7천 |
|---|
| 2026.08.25 | ₩31,499 | ₩31,886 | ₩31,424 | ₩31,766 | +0.85% | 2.2만 |
|---|
| 2026.08.24 | ₩31,552 | ₩31,966 | ₩31,445 | ₩31,672 | +0.38% | 6.4천 |
|---|
| 2026.08.21 | ₩32,220 | ₩32,313 | ₩31,819 | ₩31,966 | -0.79% | 3.3만 |
|---|
| 2026.08.20 | ₩32,046 | ₩32,206 | ₩31,726 | ₩31,819 | -0.71% | 1.2만 |
|---|
| 2026.08.19 | ₩31,899 | ₩32,247 | ₩31,779 | ₩31,939 | +0.13% | 8.3천 |
|---|
| 2026.08.18 | ₩31,966 | ₩32,180 | ₩31,646 | ₩31,646 | -1.00% | 1.1만 |
|---|
| 2026.08.17 | ₩32,193 | ₩32,313 | ₩32,140 | ₩32,140 | -0.17% | 9.7천 |
|---|
| 2026.08.14 | ₩31,859 | ₩32,060 | ₩31,859 | ₩31,966 | +0.34% | 1.2만 |
|---|
| 2026.08.13 | ₩32,100 | ₩32,100 | ₩31,807 | ₩31,846 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩32,113 | ₩32,140 | ₩32,033 | ₩32,086 | -0.08% | 6.1천 |
|---|
| 2026.08.11 | ₩32,180 | ₩32,233 | ₩32,073 | ₩32,156 | -0.07% | 1만 |
|---|
| 2026.08.10 | ₩32,247 | ₩33,248 | ₩32,247 | ₩32,393 | +0.46% | 7.1천 |
|---|
| 2026.08.07 | ₩32,113 | ₩33,328 | ₩32,086 | ₩32,260 | +0.46% | 9.4천 |
|---|
| 2026.08.06 | ₩31,979 | ₩32,033 | ₩31,779 | ₩31,793 | -0.58% | 1.2만 |
|---|
| 2026.08.05 | ₩32,580 | ₩32,614 | ₩32,327 | ₩32,327 | -0.78% | 4.6천 |
|---|
| 2026.08.04 | ₩32,113 | ₩32,747 | ₩32,113 | ₩32,697 | +1.82% | 11.2만 |
|---|
| 2026.08.03 | ₩32,567 | ₩32,874 | ₩32,540 | ₩32,717 | +0.46% | 9.7천 |
|---|
| 2026.07.31 | ₩32,861 | ₩32,861 | ₩32,367 | ₩32,527 | -1.02% | 2.4만 |
|---|
| 2026.07.30 | ₩31,245 | ₩32,929 | ₩31,245 | ₩32,929 | +5.39% | 1.1만 |
|---|
| 2026.07.29 | ₩31,686 | ₩32,874 | ₩31,686 | ₩32,180 | +1.56% | 1.2만 |
|---|
| 2026.07.28 | ₩31,886 | ₩32,046 | ₩31,459 | ₩31,915 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩31,766 | ₩31,839 | ₩31,512 | ₩31,619 | -0.46% | 9.5천 |
|---|
| 2026.07.24 | ₩31,445 | ₩31,591 | ₩31,245 | ₩31,419 | -0.08% | 3.8천 |
|---|
| 2026.07.23 | ₩31,806 | ₩32,200 | ₩31,512 | ₩31,579 | -0.71% | 9.3천 |
|---|
| 2026.07.22 | ₩31,379 | ₩31,686 | ₩31,379 | ₩31,432 | +0.17% | 1.4만 |
|---|
| 2026.07.21 | ₩31,873 | ₩32,006 | ₩31,485 | ₩31,825 | -0.15% | 1.8만 |
|---|
| 2026.07.20 | ₩31,913 | ₩32,020 | ₩31,632 | ₩31,708 | -0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩31,165 | ₩31,452 | ₩31,047 | ₩31,325 | +0.51% | 7.7천 |
|---|
| 2026.07.16 | ₩31,739 | ₩31,913 | ₩31,672 | ₩31,795 | +0.18% | 9.3천 |
|---|
| 2026.07.15 | ₩31,379 | ₩31,913 | ₩31,138 | ₩31,682 | +0.97% | 1.7만 |
|---|
| 2026.07.14 | ₩31,298 | ₩31,606 | ₩31,272 | ₩31,319 | +0.06% | 9천 |
|---|
| 2026.07.13 | ₩31,085 | ₩31,619 | ₩30,724 | ₩30,845 | -0.77% | 1만 |
|---|
| 2026.07.10 | ₩31,672 | ₩31,712 | ₩31,178 | ₩31,459 | -0.67% | 8.4천 |
|---|
| 2026.07.09 | ₩31,118 | ₩31,552 | ₩31,118 | ₩31,399 | +0.90% | 2.4천 |
|---|
| 2026.07.08 | ₩31,539 | ₩31,646 | ₩31,112 | ₩31,312 | -0.72% | 1.1만 |
|---|
| 2026.07.07 | ₩31,819 | ₩31,819 | ₩31,285 | ₩31,572 | -0.78% | 6.2만 |
|---|
| 2026.07.06 | ₩31,632 | ₩31,859 | ₩31,352 | ₩31,779 | +0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩31,445 | ₩31,646 | ₩31,019 | ₩31,212 | -0.74% | 5.5천 |
|---|
| 2026.07.01 | ₩31,379 | ₩31,866 | ₩31,379 | ₩31,630 | +0.80% | 1.1만 |
|---|
| 2026.06.30 | ₩31,379 | ₩31,646 | ₩31,379 | ₩31,612 | +0.74% | 6천 |
|---|
| 2026.06.29 | ₩31,699 | ₩31,699 | ₩31,379 | ₩31,445 | -0.80% | 7.1천 |
|---|
| 2026.06.26 | ₩31,132 | ₩31,218 | ₩30,712 | ₩31,098 | -0.11% | 1.2만 |
|---|
| 2026.06.25 | ₩32,212 | ₩32,212 | ₩31,018 | ₩31,261 | -2.95% | 1.2만 |
|---|
| 2026.06.24 | ₩31,819 | ₩32,462 | ₩31,512 | ₩31,646 | -0.55% | 1.8만 |
|---|
| 2026.06.23 | ₩32,166 | ₩32,502 | ₩31,859 | ₩31,899 | -0.83% | 2.9만 |
|---|
| 2026.06.22 | ₩32,580 | ₩33,128 | ₩32,580 | ₩32,922 | +1.05% | 1.7만 |
|---|
| 2026.06.18 | ₩32,807 | ₩33,021 | ₩32,660 | ₩32,674 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩33,408 | ₩34,292 | ₩33,195 | ₩33,203 | -0.62% | 8천 |
|---|
| 2026.06.16 | ₩33,929 | ₩34,450 | ₩33,608 | ₩33,868 | -0.18% | 1.3만 |
|---|
| 2026.06.15 | ₩34,049 | ₩34,516 | ₩34,049 | ₩34,316 | +0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩33,849 | ₩34,249 | ₩33,835 | ₩34,053 | +0.60% | 2.1만 |
|---|
| 2026.06.11 | ₩33,515 | ₩34,073 | ₩33,435 | ₩33,818 | +0.90% | 8.3천 |
|---|
| 2026.06.10 | ₩34,076 | ₩34,490 | ₩33,835 | ₩33,862 | -0.63% | 9.4천 |
|---|
| 2026.06.09 | ₩34,904 | ₩35,104 | ₩34,049 | ₩34,415 | -1.40% | 2만 |
|---|
| 2026.06.08 | ₩34,623 | ₩35,571 | ₩34,316 | ₩34,593 | -0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩36,052 | ₩36,052 | ₩34,410 | ₩34,536 | -4.20% | 3.5만 |
|---|
| 2026.06.04 | ₩36,186 | ₩36,680 | ₩36,052 | ₩36,052 | -0.37% | 7.9천 |
|---|
| 2026.06.03 | ₩37,000 | ₩37,000 | ₩36,359 | ₩36,359 | -1.73% | 4.6만 |
|---|
| 2026.06.02 | ₩37,641 | ₩37,935 | ₩37,147 | ₩37,254 | -1.03% | 1.3만 |
|---|
| 2026.06.01 | ₩36,666 | ₩36,987 | ₩36,599 | ₩36,947 | +0.76% | 1.6만 |
|---|
| 2026.05.29 | ₩36,413 | ₩36,546 | ₩36,319 | ₩36,405 | -0.02% | 2만 |
|---|
| 2026.05.28 | ₩36,386 | ₩36,867 | ₩36,232 | ₩36,559 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩35,959 | ₩36,813 | ₩35,959 | ₩36,546 | +1.63% | 2.2만 |
|---|
| 2026.05.26 | ₩36,159 | ₩36,880 | ₩36,145 | ₩36,212 | +0.15% | 6만 |
|---|
| 2026.05.22 | ₩36,052 | ₩36,453 | ₩35,665 | ₩35,959 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩36,332 | ₩37,116 | ₩36,240 | ₩36,620 | +0.79% | 5.4천 |
|---|
| 2026.05.20 | ₩36,720 | ₩36,840 | ₩36,351 | ₩36,519 | -0.55% | 1.3만 |
|---|
| 2026.05.19 | ₩36,853 | ₩37,347 | ₩36,720 | ₩36,853 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩37,601 | ₩37,881 | ₩37,174 | ₩37,214 | -1.03% | 3만 |
|---|
| 2026.05.15 | ₩38,549 | ₩38,602 | ₩37,788 | ₩37,988 | -1.45% | 7.9만 |
|---|
| 2026.05.14 | ₩38,909 | ₩39,604 | ₩38,302 | ₩38,723 | -0.48% | 2.7만 |
|---|
| 2026.05.13 | ₩38,669 | ₩40,058 | ₩38,589 | ₩39,844 | +3.04% | 1.4만 |
|---|
| 2026.05.12 | ₩39,070 | ₩39,070 | ₩38,188 | ₩38,589 | -1.23% | 2.2만 |
|---|
| 2026.05.11 | ₩39,003 | ₩39,377 | ₩38,708 | ₩39,257 | +0.65% | 1.6만 |
|---|
| 2026.05.08 | ₩38,282 | ₩38,576 | ₩38,274 | ₩38,295 | +0.03% | 3.4천 |
|---|
| 2026.05.07 | ₩38,976 | ₩39,135 | ₩38,188 | ₩38,202 | -1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩38,843 | ₩38,963 | ₩38,188 | ₩38,656 | -0.48% | 1.2만 |
|---|
| 2026.05.05 | ₩38,415 | ₩38,522 | ₩38,036 | ₩38,402 | -0.03% | 1.7만 |
|---|
| 2026.05.04 | ₩38,322 | ₩38,723 | ₩37,881 | ₩37,977 | -0.90% | 1.6만 |
|---|
| 2026.05.01 | ₩38,188 | ₩38,309 | ₩37,801 | ₩37,855 | -0.87% | 1.4만 |
|---|
| 2026.04.30 | ₩37,828 | ₩38,064 | ₩37,461 | ₩38,056 | +0.60% | 9.7천 |
|---|
| 2026.04.29 | ₩38,135 | ₩38,616 | ₩37,828 | ₩37,841 | -0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩38,135 | ₩38,135 | ₩37,040 | ₩37,721 | -1.09% | 5.2만 |
|---|
| 2026.04.27 | ₩39,110 | ₩39,110 | ₩38,055 | ₩38,277 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩38,322 | ₩38,602 | ₩38,135 | ₩38,549 | +0.59% | 9천 |
|---|
| 2026.04.23 | ₩38,749 | ₩39,070 | ₩38,429 | ₩38,622 | -0.33% | 1.7만 |
|---|
| 2026.04.22 | ₩39,150 | ₩39,190 | ₩38,991 | ₩39,110 | -0.10% | 1.1만 |
|---|
| 2026.04.21 | ₩39,564 | ₩39,564 | ₩39,056 | ₩39,203 | -0.91% | 1.5만 |
|---|
| 2026.04.20 | ₩39,564 | ₩39,924 | ₩39,297 | ₩39,590 | +0.07% | 1.1만 |
|---|
| 2026.04.17 | ₩39,671 | ₩39,858 | ₩39,604 | ₩39,737 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩39,537 | ₩39,631 | ₩39,217 | ₩39,590 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩39,524 | ₩39,524 | ₩38,731 | ₩38,923 | -1.52% | 1.6만 |
|---|
| 2026.04.14 | ₩39,390 | ₩39,564 | ₩39,174 | ₩39,550 | +0.41% | 2만 |
|---|
| 2026.04.13 | ₩38,789 | ₩39,257 | ₩38,720 | ₩39,243 | +1.17% | 1.2만 |
|---|
| 2026.04.10 | ₩38,362 | ₩39,030 | ₩38,362 | ₩38,776 | +1.08% | 2.7만 |
|---|
| 2026.04.09 | ₩37,975 | ₩38,349 | ₩37,561 | ₩37,921 | -0.14% | 2만 |
|---|
| 2026.04.08 | ₩38,522 | ₩38,723 | ₩38,175 | ₩38,375 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩37,507 | ₩37,628 | ₩37,114 | ₩37,601 | +0.25% | 1.3만 |
|---|
| 2026.04.06 | ₩38,215 | ₩38,215 | ₩37,654 | ₩37,775 | -1.15% | 2.1만 |
|---|
| 2026.04.02 | ₩37,734 | ₩38,228 | ₩37,427 | ₩38,188 | +1.20% | 1.8만 |
|---|
| 2026.04.01 | ₩38,108 | ₩38,549 | ₩38,042 | ₩38,295 | +0.49% | 4.5만 |
|---|
| 2026.03.31 | ₩37,561 | ₩38,208 | ₩37,147 | ₩38,208 | +1.72% | 8.7천 |
|---|
| 2026.03.30 | ₩38,108 | ₩38,269 | ₩37,801 | ₩37,915 | -0.51% | 1.6만 |
|---|
| 2026.03.27 | ₩38,389 | ₩38,455 | ₩37,788 | ₩37,788 | -1.57% | 2.9만 |
|---|
| 2026.03.26 | ₩38,669 | ₩38,723 | ₩38,188 | ₩38,188 | -1.24% | 7천 |
|---|
| 2026.03.25 | ₩39,096 | ₩39,711 | ₩39,096 | ₩39,253 | +0.40% | 6.5천 |
|---|
| 2026.03.24 | ₩38,522 | ₩38,816 | ₩38,522 | ₩38,816 | +0.76% | 4.3천 |
|---|
| 2026.03.23 | ₩38,696 | ₩38,896 | ₩38,335 | ₩38,803 | +0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩38,482 | ₩38,656 | ₩37,681 | ₩37,681 | -2.08% | 1.2만 |
|---|
| 2026.03.19 | ₩38,843 | ₩38,843 | ₩38,062 | ₩38,469 | -0.96% | 1.8만 |
|---|
| 2026.03.18 | ₩38,723 | ₩38,748 | ₩37,855 | ₩38,082 | -1.66% | 4.9만 |
|---|
| 2026.03.17 | ₩39,310 | ₩39,310 | ₩38,749 | ₩38,896 | -1.05% | 2.6만 |
|---|
| 2026.03.16 | ₩39,230 | ₩39,524 | ₩38,825 | ₩39,524 | +0.75% | 1.7만 |
|---|
| 2026.03.13 | ₩39,003 | ₩39,257 | ₩38,883 | ₩39,030 | +0.07% | 9.1천 |
|---|
| 2026.03.12 | ₩39,136 | ₩39,270 | ₩38,849 | ₩38,950 | -0.48% | 1.5만 |
|---|
| 2026.03.11 | ₩38,709 | ₩39,030 | ₩38,549 | ₩38,843 | +0.34% | 1.7만 |
|---|
| 2026.03.10 | ₩37,321 | ₩38,290 | ₩37,321 | ₩37,961 | +1.72% | 1.3만 |
|---|
| 2026.03.09 | ₩36,720 | ₩37,668 | ₩36,720 | ₩37,214 | +1.35% | 3만 |
|---|
| 2026.03.06 | ₩35,505 | ₩36,359 | ₩35,505 | ₩36,279 | +2.18% | 1만 |
|---|
| 2026.03.05 | ₩35,745 | ₩36,494 | ₩35,384 | ₩35,745 | 0.00% | 7.6천 |
|---|
| 2026.03.04 | ₩35,718 | ₩36,119 | ₩35,478 | ₩35,865 | +0.41% | 1.8만 |
|---|
| 2026.03.03 | ₩35,278 | ₩35,625 | ₩34,750 | ₩35,625 | +0.98% | 1.6만 |
|---|
| 2026.03.02 | ₩36,212 | ₩36,594 | ₩36,212 | ₩36,559 | +0.96% | 4.5천 |
|---|
| 2026.02.27 | ₩36,493 | ₩36,746 | ₩36,266 | ₩36,559 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩36,880 | ₩36,880 | ₩36,239 | ₩36,813 | -0.18% | 1.5만 |
|---|
| 2026.02.25 | ₩37,654 | ₩37,815 | ₩37,521 | ₩37,815 | +0.43% | 4.5천 |
|---|
| 2026.02.24 | ₩37,592 | ₩37,881 | ₩37,507 | ₩37,668 | +0.20% | 3.9천 |
|---|
| 2026.02.23 | ₩37,855 | ₩37,855 | ₩37,401 | ₩37,494 | -0.95% | 7.7천 |
|---|
| 2026.02.20 | ₩36,840 | ₩37,668 | ₩36,840 | ₩37,641 | +2.17% | 2.4만 |
|---|
| 2026.02.19 | ₩37,588 | ₩37,588 | ₩37,134 | ₩37,574 | -0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩37,481 | ₩37,748 | ₩37,401 | ₩37,462 | -0.05% | 1.8만 |
|---|
| 2026.02.17 | ₩37,080 | ₩38,202 | ₩37,080 | ₩37,240 | +0.43% | 2.9만 |
|---|
| 2026.02.13 | ₩37,107 | ₩37,467 | ₩36,797 | ₩37,094 | -0.04% | 2.1만 |
|---|
| 2026.02.12 | ₩37,775 | ₩38,015 | ₩37,160 | ₩37,306 | -1.24% | 1.5만 |
|---|
| 2026.02.11 | ₩37,414 | ₩37,728 | ₩37,240 | ₩37,507 | +0.25% | 2.1만 |
|---|
| 2026.02.10 | ₩37,147 | ₩37,414 | ₩36,947 | ₩37,174 | +0.07% | 2.7만 |
|---|
| 2026.02.09 | ₩36,973 | ₩37,407 | ₩36,760 | ₩37,067 | +0.25% | 2.3만 |
|---|
| 2026.02.06 | ₩36,706 | ₩37,227 | ₩36,640 | ₩37,067 | +0.98% | 2.2만 |
|---|
| 2026.02.05 | ₩35,997 | ₩36,159 | ₩35,665 | ₩35,718 | -0.78% | 7.2만 |
|---|
| 2026.02.04 | ₩36,306 | ₩36,306 | ₩35,558 | ₩35,691 | -1.69% | 2.9만 |
|---|
| 2026.02.03 | ₩35,918 | ₩35,951 | ₩35,107 | ₩35,918 | 0.00% | 7.8만 |
|---|
| 2026.02.02 | ₩36,039 | ₩36,065 | ₩35,651 | ₩35,959 | -0.22% | 6.6만 |
|---|
| 2026.01.30 | ₩36,800 | ₩36,865 | ₩36,319 | ₩36,346 | -1.23% | 8.7천 |
|---|
| 2026.01.29 | ₩37,267 | ₩37,267 | ₩36,720 | ₩36,935 | -0.89% | 8.4천 |
|---|
| 2026.01.28 | ₩37,427 | ₩37,427 | ₩37,027 | ₩37,200 | -0.61% | 7.6천 |
|---|
| 2026.01.27 | ₩37,347 | ₩37,630 | ₩36,757 | ₩37,027 | -0.86% | 1.3만 |
|---|
| 2026.01.26 | ₩36,813 | ₩37,147 | ₩36,720 | ₩36,993 | +0.49% | 9.7천 |
|---|
| 2026.01.23 | ₩37,107 | ₩37,254 | ₩37,067 | ₩37,254 | +0.40% | 1.3만 |
|---|
| 2026.01.22 | ₩37,094 | ₩37,330 | ₩36,853 | ₩37,111 | +0.05% | 5.9천 |
|---|
| 2026.01.21 | ₩36,680 | ₩36,920 | ₩36,453 | ₩36,853 | +0.47% | 1만 |
|---|
| 2026.01.20 | ₩36,586 | ₩36,903 | ₩36,052 | ₩36,212 | -1.02% | 3.2만 |
|---|
| 2026.01.16 | ₩37,174 | ₩38,127 | ₩36,813 | ₩36,920 | -0.68% | 1.4만 |
|---|
| 2026.01.15 | ₩37,494 | ₩37,641 | ₩37,148 | ₩37,479 | -0.04% | 2.2천 |
|---|
| 2026.01.14 | ₩37,588 | ₩37,588 | ₩37,120 | ₩37,334 | -0.67% | 9.7천 |
|---|
| 2026.01.13 | ₩38,322 | ₩38,322 | ₩37,561 | ₩37,788 | -1.39% | 3.4만 |
|---|
| 2026.01.12 | ₩37,387 | ₩38,228 | ₩37,387 | ₩38,068 | +1.82% | 1.8만 |
|---|
| 2026.01.09 | ₩37,187 | ₩37,200 | ₩36,880 | ₩37,037 | -0.40% | 5.7천 |
|---|
| 2026.01.08 | ₩37,013 | ₩37,307 | ₩36,873 | ₩37,134 | +0.32% | 1.4만 |
|---|
| 2026.01.07 | ₩37,000 | ₩37,004 | ₩36,519 | ₩36,733 | -0.72% | 3.3만 |
|---|
| 2026.01.06 | ₩37,267 | ₩37,347 | ₩36,935 | ₩37,023 | -0.66% | 2.1만 |
|---|
| 2026.01.05 | ₩37,267 | ₩37,267 | ₩36,453 | ₩37,080 | -0.50% | 3.2만 |
|---|
| 2026.01.02 | ₩36,947 | ₩37,254 | ₩36,733 | ₩37,254 | +0.83% | 2.2만 |
|---|
| 2025.12.31 | ₩36,760 | ₩36,760 | ₩35,691 | ₩36,039 | -1.96% | 2.5만 |
|---|
| 2025.12.30 | ₩36,840 | ₩36,987 | ₩36,746 | ₩36,746 | -0.25% | 1.1만 |
|---|
| 2025.12.29 | ₩36,880 | ₩36,880 | ₩36,386 | ₩36,666 | -0.58% | 1.2만 |
|---|
| 2025.12.26 | ₩36,546 | ₩37,080 | ₩36,319 | ₩37,080 | +1.46% | 6.2천 |
|---|
| 2025.12.24 | ₩36,279 | ₩36,354 | ₩36,092 | ₩36,092 | -0.52% | 3.2천 |
|---|
| 2025.12.23 | ₩36,239 | ₩36,332 | ₩36,119 | ₩36,132 | -0.29% | 1.9만 |
|---|
| 2025.12.22 | ₩36,853 | ₩36,853 | ₩36,300 | ₩36,653 | -0.54% | 6.8천 |
|---|
| 2025.12.19 | ₩36,413 | ₩36,920 | ₩36,368 | ₩36,920 | +1.39% | 9.1천 |
|---|
| 2025.12.18 | ₩36,119 | ₩36,343 | ₩35,865 | ₩36,159 | +0.11% | 2.9만 |
|---|
| 2025.12.17 | ₩36,372 | ₩36,466 | ₩35,999 | ₩36,105 | -0.73% | 1.4만 |
|---|
| 2025.12.16 | ₩36,212 | ₩36,399 | ₩35,959 | ₩36,092 | -0.33% | 3.2만 |
|---|
| 2025.12.15 | ₩36,773 | ₩37,087 | ₩36,346 | ₩36,573 | -0.54% | 8.4천 |
|---|
| 2025.12.12 | ₩36,947 | ₩37,187 | ₩36,720 | ₩36,852 | -0.26% | 5.6천 |
|---|
| 2025.12.11 | ₩37,067 | ₩37,130 | ₩36,720 | ₩37,016 | -0.14% | 1만 |
|---|
| 2025.12.10 | ₩36,793 | ₩37,254 | ₩36,793 | ₩37,174 | +1.03% | 7.3천 |
|---|
| 2025.12.09 | ₩37,321 | ₩37,321 | ₩37,094 | ₩37,307 | -0.04% | 3.9천 |
|---|
| 2025.12.08 | ₩37,548 | ₩37,748 | ₩37,362 | ₩37,721 | +0.46% | 5.4만 |
|---|
| 2025.12.05 | ₩37,494 | ₩37,801 | ₩37,494 | ₩37,668 | +0.46% | 1.3만 |
|---|
| 2025.12.04 | ₩37,107 | ₩37,441 | ₩37,107 | ₩37,178 | +0.19% | 2천 |
|---|
| 2025.12.03 | ₩36,947 | ₩37,494 | ₩36,506 | ₩36,933 | -0.04% | 10.9만 |
|---|
| 2025.12.02 | ₩37,334 | ₩37,984 | ₩37,240 | ₩37,240 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,841 | ₩38,158 | ₩37,387 | ₩37,601 | -0.64% | 11.4만 |
|---|
| 2025.11.28 | ₩37,855 | ₩38,108 | ₩37,788 | ₩37,855 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩37,681 | ₩38,175 | ₩37,562 | ₩37,562 | -0.32% | 2.8천 |
|---|
| 2025.11.25 | ₩37,788 | ₩37,921 | ₩37,474 | ₩37,734 | -0.14% | 4.4만 |
|---|
| 2025.11.24 | ₩37,267 | ₩37,721 | ₩36,987 | ₩37,466 | +0.53% | 7.4천 |
|---|
| 2025.11.21 | ₩36,466 | ₩36,900 | ₩36,226 | ₩36,813 | +0.95% | 1.6만 |
|---|
| 2025.11.20 | ₩37,895 | ₩37,903 | ₩36,786 | ₩36,786 | -2.92% | 1.8만 |
|---|
| 2025.11.19 | ₩38,122 | ₩38,335 | ₩37,868 | ₩38,060 | -0.16% | 5.3천 |
|---|
| 2025.11.18 | ₩38,429 | ₩38,869 | ₩38,082 | ₩38,411 | -0.05% | 4.1만 |
|---|
| 2025.11.17 | ₩39,390 | ₩40,085 | ₩38,883 | ₩38,919 | -1.20% | 2만 |
|---|
| 2025.11.14 | ₩39,657 | ₩40,191 | ₩39,484 | ₩39,497 | -0.40% | 5.9만 |
|---|
| 2025.11.13 | ₩41,153 | ₩41,426 | ₩40,185 | ₩40,231 | -2.24% | 11.1만 |
|---|
| 2025.11.12 | ₩40,872 | ₩41,660 | ₩40,191 | ₩40,846 | -0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩41,593 | ₩41,727 | ₩40,712 | ₩41,380 | -0.51% | 13.5만 |
|---|
| 2025.11.10 | ₩40,592 | ₩41,186 | ₩40,405 | ₩41,046 | +1.12% | 1.6만 |
|---|
| 2025.11.07 | ₩40,632 | ₩40,966 | ₩39,908 | ₩40,392 | -0.59% | 4.2만 |
|---|
| 2025.11.06 | ₩40,725 | ₩41,400 | ₩40,532 | ₩40,846 | +0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩40,178 | ₩40,498 | ₩39,777 | ₩40,378 | +0.50% | 7.2만 |
|---|
| 2025.11.04 | ₩39,938 | ₩40,653 | ₩39,524 | ₩39,664 | -0.69% | 8.8만 |
|---|
| 2025.11.03 | ₩40,792 | ₩41,189 | ₩40,325 | ₩40,699 | -0.23% | 4.4만 |
|---|
| 2025.10.31 | ₩40,378 | ₩40,665 | ₩39,691 | ₩40,425 | +0.12% | 2만 |
|---|
| 2025.10.30 | ₩41,460 | ₩41,460 | ₩40,667 | ₩40,672 | -1.90% | 6.1만 |
|---|
| 2025.10.29 | ₩41,326 | ₩41,823 | ₩40,932 | ₩41,714 | +0.94% | 19.1만 |
|---|
| 2025.10.28 | ₩40,538 | ₩40,779 | ₩40,418 | ₩40,597 | +0.14% | 9.1천 |
|---|
| 2025.10.27 | ₩40,832 | ₩41,380 | ₩40,205 | ₩40,552 | -0.69% | 13.8만 |
|---|
| 2025.10.24 | ₩39,938 | ₩40,402 | ₩39,270 | ₩40,027 | +0.22% | 10.6만 |
|---|
| 2025.10.23 | ₩39,550 | ₩39,898 | ₩39,170 | ₩39,871 | +0.81% | 14.9만 |
|---|
| 2025.10.22 | ₩39,390 | ₩39,851 | ₩39,006 | ₩39,323 | -0.17% | 11.8만 |
|---|
| 2025.10.21 | ₩39,817 | ₩40,534 | ₩38,562 | ₩39,751 | -0.17% | 4.5만 |
|---|
| 2025.10.20 | ₩39,444 | ₩39,964 | ₩38,749 | ₩39,751 | +0.78% | 7.5만 |
|---|
| 2025.10.17 | ₩39,577 | ₩39,708 | ₩38,996 | ₩39,577 | 0.00% | 16.7만 |
|---|
| 2025.10.16 | ₩40,432 | ₩41,149 | ₩39,898 | ₩40,525 | +0.23% | 15.1만 |
|---|
| 2025.10.15 | ₩39,924 | ₩41,006 | ₩39,924 | ₩40,525 | +1.51% | 10.1만 |
|---|
| 2025.10.14 | ₩39,550 | ₩40,412 | ₩39,190 | ₩39,764 | +0.54% | 7만 |
|---|
| 2025.10.13 | ₩40,485 | ₩41,353 | ₩40,198 | ₩40,472 | -0.03% | 13만 |
|---|
| 2025.10.10 | ₩41,727 | ₩41,727 | ₩38,816 | ₩38,909 | -6.75% | 23.2만 |
|---|