시장 데이터를 불러오는 중
전체 종목
Simplify Kayne Anderson Energy and Infrastructure Credit ETF 과거 주가
Simplify Kayne Anderson Energy and Infrastructure Credit ETF · KNRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Kayne Anderson Energy and Infrastructure Credit ETF · KNRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,478 | ₩33,531 | ₩33,438 | ₩33,522 | +0.13% | 6.6천 |
| 2026.10.08 | ₩33,438 | ₩33,501 | ₩33,398 | ₩33,501 | +0.19% | 5.9천 |
| 2026.10.07 | ₩33,344 | ₩33,451 | ₩33,344 | ₩33,445 | +0.30% | 9.3천 |
| 2026.10.06 | ₩33,398 | ₩33,465 | ₩33,398 | ₩33,451 | +0.16% | 1.3만 |
| 2026.10.05 | ₩33,318 | ₩33,344 | ₩33,291 | ₩33,318 | 0.00% | 3.1천 |
| 2026.10.02 | ₩33,398 | ₩33,518 | ₩33,318 | ₩33,319 | -0.24% | 7.7천 |
| 2026.10.01 | ₩33,238 | ₩33,331 | ₩33,104 | ₩33,291 | +0.16% | 2만 |
| 2026.09.30 | ₩33,398 | ₩33,398 | ₩33,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,292 |
| -0.32% |
| 1.5만 |
| 2026.09.29 | ₩33,398 | ₩33,425 | ₩33,131 | ₩33,371 | -0.08% | 1.5만 |
|---|
| 2026.09.28 | ₩33,451 | ₩33,625 | ₩33,411 | ₩33,451 | 0.00% | 3.2만 |
|---|
| 2026.09.25 | ₩33,585 | ₩33,585 | ₩33,478 | ₩33,558 | -0.08% | 7.4천 |
|---|
| 2026.09.24 | ₩33,865 | ₩33,865 | ₩33,765 | ₩33,765 | -0.30% | 1.1만 |
|---|
| 2026.09.23 | ₩34,039 | ₩34,039 | ₩33,892 | ₩33,892 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩34,132 | ₩34,186 | ₩34,106 | ₩34,119 | -0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩34,106 | ₩34,106 | ₩34,094 | ₩34,106 | 0.00% | 2.8천 |
|---|
| 2026.09.18 | ₩34,039 | ₩34,092 | ₩34,025 | ₩34,066 | +0.08% | 1.6만 |
|---|
| 2026.09.17 | ₩34,092 | ₩34,092 | ₩34,066 | ₩34,092 | 0.00% | 7.9천 |
|---|
| 2026.09.16 | ₩34,039 | ₩34,052 | ₩33,945 | ₩33,992 | -0.14% | 8.8천 |
|---|
| 2026.09.15 | ₩33,972 | ₩33,999 | ₩33,959 | ₩33,959 | -0.04% | 1.6천 |
|---|
| 2026.09.14 | ₩34,013 | ₩34,025 | ₩33,798 | ₩33,985 | -0.08% | 2.3만 |
|---|
| 2026.09.11 | ₩34,126 | ₩34,132 | ₩34,119 | ₩34,126 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩34,119 | ₩34,126 | ₩34,066 | ₩34,066 | -0.16% | 2.9천 |
|---|
| 2026.09.09 | ₩34,212 | ₩34,219 | ₩34,186 | ₩34,207 | -0.02% | 4.6천 |
|---|
| 2026.09.08 | ₩34,226 | ₩34,306 | ₩34,226 | ₩34,239 | +0.04% | 8.6천 |
|---|
| 2026.09.04 | ₩34,252 | ₩34,293 | ₩34,226 | ₩34,244 | -0.02% | 6.1천 |
|---|
| 2026.09.03 | ₩34,226 | ₩34,279 | ₩34,226 | ₩34,252 | +0.08% | 3.3만 |
|---|
| 2026.09.02 | ₩34,212 | ₩34,399 | ₩34,212 | ₩34,252 | +0.12% | 5.3만 |
|---|
| 2026.09.01 | ₩34,199 | ₩34,252 | ₩34,186 | ₩34,192 | -0.02% | 3.9천 |
|---|
| 2026.08.31 | ₩34,199 | ₩34,252 | ₩34,186 | ₩34,252 | +0.16% | 8.5천 |
|---|
| 2026.08.28 | ₩34,273 | ₩34,279 | ₩34,092 | ₩34,232 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩34,279 | ₩34,346 | ₩34,266 | ₩34,279 | 0.00% | 4.7천 |
|---|
| 2026.08.26 | ₩34,373 | ₩34,373 | ₩34,252 | ₩34,259 | -0.33% | 4.7천 |
|---|
| 2026.08.25 | ₩34,413 | ₩34,466 | ₩34,413 | ₩34,433 | +0.06% | 1.3만 |
|---|
| 2026.08.24 | ₩34,373 | ₩34,426 | ₩34,373 | ₩34,419 | +0.14% | 3.5천 |
|---|
| 2026.08.21 | ₩34,333 | ₩34,386 | ₩34,319 | ₩34,366 | +0.10% | 3.5만 |
|---|
| 2026.08.20 | ₩34,313 | ₩34,373 | ₩34,269 | ₩34,314 | +0.00% | 6.9천 |
|---|
| 2026.08.19 | ₩34,361 | ₩34,399 | ₩34,361 | ₩34,399 | +0.11% | 8.8천 |
|---|
| 2026.08.18 | ₩34,279 | ₩34,373 | ₩34,279 | ₩34,319 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩34,333 | ₩34,399 | ₩34,333 | ₩34,393 | +0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩34,362 | ₩34,362 | ₩34,333 | ₩34,339 | -0.07% | 1만 |
|---|
| 2026.08.13 | ₩34,333 | ₩34,386 | ₩34,333 | ₩34,366 | +0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩34,293 | ₩34,299 | ₩34,279 | ₩34,286 | -0.02% | 1.2천 |
|---|
| 2026.08.11 | ₩34,306 | ₩34,359 | ₩34,279 | ₩34,279 | -0.08% | 3.3천 |
|---|
| 2026.08.10 | ₩34,333 | ₩34,373 | ₩34,294 | ₩34,295 | -0.11% | 1.1만 |
|---|
| 2026.08.07 | ₩34,346 | ₩34,346 | ₩34,299 | ₩34,299 | -0.14% | 8.1천 |
|---|
| 2026.08.06 | ₩34,279 | ₩34,346 | ₩34,266 | ₩34,306 | +0.08% | 4.1만 |
|---|
| 2026.08.05 | ₩34,293 | ₩34,359 | ₩34,273 | ₩34,319 | +0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩34,319 | ₩34,319 | ₩34,255 | ₩34,279 | -0.12% | 1.1만 |
|---|
| 2026.08.03 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,226 | +0.12% | 6.9천 |
|---|
| 2026.07.31 | ₩34,132 | ₩34,156 | ₩34,119 | ₩34,146 | +0.04% | 1.1만 |
|---|
| 2026.07.30 | ₩34,052 | ₩34,106 | ₩34,052 | ₩34,099 | +0.14% | 6.9천 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,066 | ₩34,052 | ₩34,059 | 0.00% | 1.7천 |
|---|
| 2026.07.28 | ₩34,092 | ₩34,159 | ₩34,079 | ₩34,126 | +0.10% | 1.9만 |
|---|
| 2026.07.27 | ₩34,333 | ₩34,333 | ₩34,319 | ₩34,326 | -0.02% | 4.2천 |
|---|
| 2026.07.24 | ₩34,333 | ₩34,359 | ₩34,313 | ₩34,313 | -0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩34,426 | ₩34,506 | ₩34,239 | ₩34,259 | -0.48% | 4.7만 |
|---|
| 2026.07.22 | ₩34,426 | ₩34,466 | ₩34,426 | ₩34,437 | +0.03% | 8.6천 |
|---|
| 2026.07.21 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,459 | +0.06% | 8.6천 |
|---|
| 2026.07.20 | ₩34,466 | ₩34,506 | ₩34,429 | ₩34,473 | +0.02% | 5.4만 |
|---|
| 2026.07.17 | ₩34,480 | ₩34,520 | ₩34,439 | ₩34,465 | -0.04% | 9.5만 |
|---|
| 2026.07.16 | ₩34,453 | ₩34,493 | ₩34,426 | ₩34,453 | 0.00% | 5천 |
|---|
| 2026.07.15 | ₩34,413 | ₩34,453 | ₩34,413 | ₩34,446 | +0.10% | 4천 |
|---|
| 2026.07.14 | ₩34,393 | ₩34,466 | ₩34,393 | ₩34,393 | 0.00% | 2.5천 |
|---|
| 2026.07.13 | ₩34,413 | ₩34,439 | ₩34,413 | ₩34,438 | +0.07% | 5.8만 |
|---|
| 2026.07.10 | ₩34,426 | ₩34,457 | ₩34,386 | ₩34,406 | -0.06% | 3.8만 |
|---|
| 2026.07.09 | ₩34,361 | ₩34,426 | ₩34,361 | ₩34,419 | +0.17% | 2.7천 |
|---|
| 2026.07.08 | ₩34,413 | ₩34,413 | ₩34,333 | ₩34,366 | -0.14% | 9.7천 |
|---|
| 2026.07.07 | ₩34,359 | ₩34,426 | ₩34,346 | ₩34,355 | -0.01% | 1.1만 |
|---|
| 2026.07.06 | ₩34,426 | ₩34,426 | ₩34,186 | ₩34,346 | -0.23% | 5.1만 |
|---|
| 2026.07.02 | ₩34,413 | ₩34,465 | ₩34,373 | ₩34,406 | -0.02% | 8.9천 |
|---|
| 2026.07.01 | ₩34,306 | ₩34,413 | ₩34,306 | ₩34,353 | +0.14% | 2.6만 |
|---|
| 2026.06.30 | ₩34,359 | ₩34,359 | ₩34,319 | ₩34,326 | -0.10% | 5.1천 |
|---|
| 2026.06.29 | ₩34,319 | ₩34,386 | ₩34,319 | ₩34,339 | +0.06% | 4.5천 |
|---|
| 2026.06.26 | ₩34,293 | ₩34,386 | ₩34,293 | ₩34,313 | +0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩34,319 | ₩34,373 | ₩34,293 | ₩34,313 | -0.02% | 2.7천 |
|---|
| 2026.06.24 | ₩34,520 | ₩34,546 | ₩34,493 | ₩34,493 | -0.08% | 7.3천 |
|---|
| 2026.06.23 | ₩34,466 | ₩34,480 | ₩34,466 | ₩34,476 | +0.03% | 2.6천 |
|---|
| 2026.06.22 | ₩34,506 | ₩34,506 | ₩34,453 | ₩34,473 | -0.10% | 1.7천 |
|---|
| 2026.06.18 | ₩34,520 | ₩34,586 | ₩34,510 | ₩34,518 | -0.00% | 6.4천 |
|---|
| 2026.06.17 | ₩34,506 | ₩34,533 | ₩34,426 | ₩34,473 | -0.10% | 8.2천 |
|---|
| 2026.06.16 | ₩34,520 | ₩34,586 | ₩34,520 | ₩34,526 | +0.02% | 11.2만 |
|---|
| 2026.06.15 | ₩34,520 | ₩34,533 | ₩34,513 | ₩34,513 | -0.02% | 4.5만 |
|---|
| 2026.06.12 | ₩34,459 | ₩34,500 | ₩34,413 | ₩34,446 | -0.04% | 2.7만 |
|---|
| 2026.06.11 | ₩34,346 | ₩34,459 | ₩34,346 | ₩34,453 | +0.31% | 6.5천 |
|---|
| 2026.06.10 | ₩34,346 | ₩34,373 | ₩34,319 | ₩34,338 | -0.02% | 3.6천 |
|---|
| 2026.06.09 | ₩34,426 | ₩34,613 | ₩34,359 | ₩34,366 | -0.17% | 1.1만 |
|---|
| 2026.06.08 | ₩34,386 | ₩34,438 | ₩34,346 | ₩34,359 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩34,373 | ₩34,399 | ₩34,319 | ₩34,353 | -0.06% | 4.5천 |
|---|
| 2026.06.04 | ₩34,413 | ₩34,453 | ₩34,399 | ₩34,442 | +0.09% | 7.9천 |
|---|
| 2026.06.03 | ₩34,413 | ₩34,480 | ₩34,393 | ₩34,395 | -0.05% | 9.5천 |
|---|
| 2026.06.02 | ₩34,439 | ₩34,466 | ₩34,359 | ₩34,439 | 0.00% | 2.4만 |
|---|
| 2026.06.01 | ₩34,493 | ₩34,493 | ₩34,319 | ₩34,419 | -0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩34,426 | ₩34,480 | ₩34,413 | ₩34,426 | 0.00% | 8.6천 |
|---|
| 2026.05.28 | ₩34,358 | ₩34,446 | ₩34,333 | ₩34,419 | +0.18% | 1만 |
|---|
| 2026.05.27 | ₩34,386 | ₩34,453 | ₩34,346 | ₩34,359 | -0.08% | 5.1천 |
|---|
| 2026.05.26 | ₩34,346 | ₩34,386 | ₩34,319 | ₩34,359 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩34,492 | ₩34,546 | ₩34,459 | ₩34,504 | +0.03% | 4.7만 |
|---|
| 2026.05.21 | ₩34,333 | ₩34,466 | ₩34,333 | ₩34,402 | +0.20% | 6천 |
|---|
| 2026.05.20 | ₩34,306 | ₩34,399 | ₩34,279 | ₩34,399 | +0.27% | 1만 |
|---|
| 2026.05.19 | ₩34,293 | ₩34,326 | ₩34,252 | ₩34,266 | -0.08% | 7천 |
|---|
| 2026.05.18 | ₩34,373 | ₩34,393 | ₩34,266 | ₩34,346 | -0.08% | 7.5천 |
|---|
| 2026.05.15 | ₩34,386 | ₩34,399 | ₩34,319 | ₩34,373 | -0.04% | 5.2만 |
|---|
| 2026.05.14 | ₩34,520 | ₩34,520 | ₩34,319 | ₩34,480 | -0.12% | 6.3만 |
|---|
| 2026.05.13 | ₩34,466 | ₩34,480 | ₩34,439 | ₩34,480 | +0.04% | 6.3천 |
|---|
| 2026.05.12 | ₩34,433 | ₩34,453 | ₩34,433 | ₩34,446 | +0.04% | 1.3천 |
|---|
| 2026.05.11 | ₩34,493 | ₩34,493 | ₩34,466 | ₩34,480 | -0.04% | 1.9만 |
|---|
| 2026.05.08 | ₩34,480 | ₩34,506 | ₩34,466 | ₩34,473 | -0.02% | 3.6천 |
|---|
| 2026.05.07 | ₩34,480 | ₩34,540 | ₩34,266 | ₩34,439 | -0.12% | 2.4만 |
|---|
| 2026.05.06 | ₩34,466 | ₩34,533 | ₩34,466 | ₩34,486 | +0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩34,413 | ₩34,439 | ₩34,319 | ₩34,426 | +0.04% | 8.4천 |
|---|
| 2026.05.04 | ₩34,399 | ₩34,466 | ₩34,346 | ₩34,419 | +0.06% | 3.8만 |
|---|
| 2026.05.01 | ₩34,425 | ₩34,520 | ₩34,413 | ₩34,439 | +0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩34,386 | ₩34,393 | ₩34,373 | ₩34,393 | +0.02% | 2.1천 |
|---|
| 2026.04.29 | ₩34,359 | ₩34,386 | ₩34,319 | ₩34,339 | -0.06% | 8천 |
|---|
| 2026.04.28 | ₩34,413 | ₩34,426 | ₩34,413 | ₩34,413 | 0.00% | 8천 |
|---|
| 2026.04.27 | ₩34,453 | ₩34,493 | ₩34,413 | ₩34,433 | -0.06% | 3.1천 |
|---|
| 2026.04.24 | ₩34,626 | ₩34,733 | ₩34,586 | ₩34,700 | +0.21% | 1.5만 |
|---|
| 2026.04.23 | ₩34,640 | ₩34,640 | ₩34,533 | ₩34,544 | -0.28% | 4.5만 |
|---|
| 2026.04.22 | ₩34,560 | ₩34,600 | ₩34,560 | ₩34,561 | +0.00% | 5천 |
|---|
| 2026.04.21 | ₩34,533 | ₩34,546 | ₩34,506 | ₩34,512 | -0.06% | 3.3천 |
|---|
| 2026.04.20 | ₩34,613 | ₩34,613 | ₩34,593 | ₩34,606 | -0.02% | 1.6만 |
|---|
| 2026.04.17 | ₩34,613 | ₩34,626 | ₩34,580 | ₩34,585 | -0.08% | 6.7천 |
|---|
| 2026.04.16 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,526 | -0.14% | 700 |
|---|
| 2026.04.15 | ₩34,520 | ₩34,553 | ₩34,466 | ₩34,546 | +0.08% | 6.9천 |
|---|
| 2026.04.14 | ₩34,526 | ₩34,546 | ₩34,373 | ₩34,478 | -0.14% | 3.4만 |
|---|
| 2026.04.13 | ₩34,439 | ₩34,513 | ₩34,439 | ₩34,513 | +0.21% | 6.4천 |
|---|
| 2026.04.10 | ₩34,520 | ₩34,520 | ₩34,439 | ₩34,439 | -0.23% | 3.6천 |
|---|
| 2026.04.09 | ₩34,386 | ₩34,520 | ₩34,386 | ₩34,459 | +0.21% | 1.1만 |
|---|
| 2026.04.08 | ₩34,386 | ₩34,453 | ₩34,306 | ₩34,383 | -0.01% | 3만 |
|---|
| 2026.04.07 | ₩34,186 | ₩34,252 | ₩34,119 | ₩34,252 | +0.20% | 6.4천 |
|---|
| 2026.04.06 | ₩34,146 | ₩34,186 | ₩34,146 | ₩34,179 | +0.10% | 1.5만 |
|---|
| 2026.04.02 | ₩34,059 | ₩34,186 | ₩34,039 | ₩34,179 | +0.35% | 3.9천 |
|---|
| 2026.04.01 | ₩33,945 | ₩34,092 | ₩33,945 | ₩34,072 | +0.37% | 3.6천 |
|---|
| 2026.03.31 | ₩33,812 | ₩33,945 | ₩33,812 | ₩33,939 | +0.38% | 7.1천 |
|---|
| 2026.03.30 | ₩33,745 | ₩33,865 | ₩33,705 | ₩33,745 | 0.00% | 1.3만 |
|---|
| 2026.03.27 | ₩33,705 | ₩33,758 | ₩33,665 | ₩33,673 | -0.10% | 2천 |
|---|
| 2026.03.26 | ₩33,939 | ₩33,972 | ₩33,798 | ₩33,798 | -0.41% | 1.4천 |
|---|
| 2026.03.25 | ₩34,159 | ₩34,266 | ₩34,159 | ₩34,179 | +0.06% | 1만 |
|---|
| 2026.03.24 | ₩34,025 | ₩34,159 | ₩34,025 | ₩34,152 | +0.37% | 2.6만 |
|---|
| 2026.03.23 | ₩34,212 | ₩34,279 | ₩34,152 | ₩34,152 | -0.18% | 4천 |
|---|
| 2026.03.20 | ₩34,319 | ₩34,319 | ₩33,919 | ₩34,119 | -0.58% | 2.3만 |
|---|
| 2026.03.19 | ₩34,252 | ₩34,346 | ₩34,239 | ₩34,346 | +0.27% | 1.3만 |
|---|
| 2026.03.18 | ₩34,399 | ₩34,399 | ₩34,306 | ₩34,306 | -0.27% | 2.1만 |
|---|
| 2026.03.17 | ₩34,413 | ₩34,453 | ₩34,379 | ₩34,419 | +0.02% | 8.1천 |
|---|
| 2026.03.16 | ₩34,386 | ₩34,413 | ₩34,333 | ₩34,366 | -0.06% | 1.1만 |
|---|
| 2026.03.13 | ₩34,359 | ₩34,426 | ₩34,252 | ₩34,326 | -0.10% | 5.2만 |
|---|
| 2026.03.12 | ₩34,473 | ₩34,546 | ₩34,399 | ₩34,411 | -0.18% | 4만 |
|---|
| 2026.03.11 | ₩34,573 | ₩34,640 | ₩34,546 | ₩34,553 | -0.06% | 5천 |
|---|
| 2026.03.10 | ₩34,653 | ₩34,733 | ₩34,626 | ₩34,646 | -0.02% | 3.2만 |
|---|
| 2026.03.09 | ₩34,533 | ₩34,760 | ₩34,533 | ₩34,720 | +0.54% | 1.3만 |
|---|
| 2026.03.06 | ₩34,600 | ₩34,760 | ₩34,586 | ₩34,613 | +0.04% | 6.4천 |
|---|
| 2026.03.05 | ₩34,693 | ₩34,727 | ₩34,666 | ₩34,686 | -0.02% | 1.5만 |
|---|
| 2026.03.04 | ₩34,733 | ₩34,827 | ₩34,720 | ₩34,773 | +0.12% | 1.7만 |
|---|
| 2026.03.03 | ₩34,640 | ₩34,760 | ₩34,640 | ₩34,740 | +0.29% | 3.9천 |
|---|
| 2026.03.02 | ₩34,707 | ₩34,920 | ₩34,680 | ₩34,800 | +0.27% | 4.5만 |
|---|
| 2026.02.27 | ₩34,747 | ₩34,813 | ₩34,747 | ₩34,760 | +0.04% | 7.9천 |
|---|
| 2026.02.26 | ₩34,800 | ₩34,987 | ₩34,773 | ₩34,800 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩34,787 | ₩34,892 | ₩34,773 | ₩34,800 | +0.04% | 1.1만 |
|---|
| 2026.02.24 | ₩34,800 | ₩34,800 | ₩34,753 | ₩34,753 | -0.13% | 1.4천 |
|---|
| 2026.02.23 | ₩34,974 | ₩35,040 | ₩34,947 | ₩34,967 | -0.02% | 8.2천 |
|---|
| 2026.02.20 | ₩34,934 | ₩35,107 | ₩34,934 | ₩34,954 | +0.06% | 2.2천 |
|---|
| 2026.02.19 | ₩34,880 | ₩34,974 | ₩34,880 | ₩34,907 | +0.08% | 4.6천 |
|---|
| 2026.02.18 | ₩34,880 | ₩34,960 | ₩34,800 | ₩34,880 | 0.00% | 7.6천 |
|---|
| 2026.02.17 | ₩34,853 | ₩34,893 | ₩34,853 | ₩34,887 | +0.10% | 2.2천 |
|---|
| 2026.02.13 | ₩34,813 | ₩34,867 | ₩34,813 | ₩34,840 | +0.08% | 1만 |
|---|
| 2026.02.12 | ₩34,773 | ₩34,813 | ₩34,680 | ₩34,753 | -0.06% | 6.1천 |
|---|
| 2026.02.11 | ₩34,707 | ₩34,767 | ₩34,653 | ₩34,721 | +0.04% | 7.5만 |
|---|
| 2026.02.10 | ₩34,787 | ₩34,787 | ₩34,640 | ₩34,713 | -0.21% | 2.9만 |
|---|
| 2026.02.09 | ₩34,707 | ₩34,760 | ₩34,680 | ₩34,707 | 0.00% | 7.6천 |
|---|
| 2026.02.06 | ₩34,660 | ₩34,686 | ₩34,660 | ₩34,686 | +0.08% | 500 |
|---|
| 2026.02.05 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,606 | +0.06% | 4.6천 |
|---|
| 2026.02.04 | ₩34,586 | ₩34,666 | ₩34,546 | ₩34,600 | +0.04% | 9.7천 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,680 | ₩34,586 | ₩34,640 | +0.15% | 1.1만 |
|---|
| 2026.02.02 | ₩34,626 | ₩34,666 | ₩34,586 | ₩34,633 | +0.02% | 1.3만 |
|---|
| 2026.01.30 | ₩34,613 | ₩34,787 | ₩34,586 | ₩34,719 | +0.30% | 2.8만 |
|---|
| 2026.01.29 | ₩34,613 | ₩34,660 | ₩34,586 | ₩34,660 | +0.14% | 1만 |
|---|
| 2026.01.28 | ₩34,680 | ₩34,693 | ₩34,598 | ₩34,646 | -0.10% | 7.8천 |
|---|
| 2026.01.27 | ₩34,600 | ₩34,773 | ₩34,600 | ₩34,660 | +0.17% | 1.5만 |
|---|
| 2026.01.26 | ₩34,799 | ₩34,853 | ₩34,767 | ₩34,820 | +0.06% | 2만 |
|---|
| 2026.01.23 | ₩34,773 | ₩34,787 | ₩34,729 | ₩34,787 | +0.04% | 1.5천 |
|---|
| 2026.01.22 | ₩34,700 | ₩34,773 | ₩34,691 | ₩34,753 | +0.15% | 5천 |
|---|
| 2026.01.21 | ₩34,653 | ₩34,747 | ₩34,653 | ₩34,727 | +0.21% | 8.3천 |
|---|
| 2026.01.20 | ₩34,600 | ₩34,787 | ₩34,600 | ₩34,650 | +0.15% | 7.2천 |
|---|
| 2026.01.16 | ₩34,666 | ₩34,753 | ₩34,666 | ₩34,707 | +0.12% | 7.7천 |
|---|
| 2026.01.15 | ₩34,677 | ₩34,707 | ₩34,677 | ₩34,681 | +0.01% | 4.3천 |
|---|
| 2026.01.14 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,733 | +0.31% | 6.4천 |
|---|
| 2026.01.13 | ₩34,640 | ₩34,666 | ₩34,638 | ₩34,653 | +0.04% | 1.6천 |
|---|
| 2026.01.12 | ₩34,588 | ₩34,666 | ₩34,588 | ₩34,626 | +0.11% | 8.1천 |
|---|
| 2026.01.09 | ₩34,586 | ₩34,666 | ₩34,586 | ₩34,640 | +0.15% | 7.7천 |
|---|
| 2026.01.08 | ₩34,546 | ₩34,560 | ₩34,546 | ₩34,546 | 0.00% | 2천 |
|---|
| 2026.01.07 | ₩34,586 | ₩34,613 | ₩34,580 | ₩34,580 | -0.02% | 2.4천 |
|---|
| 2026.01.06 | ₩34,613 | ₩34,640 | ₩34,600 | ₩34,640 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩34,600 | ₩34,626 | ₩34,600 | ₩34,620 | +0.06% | 2.9천 |
|---|
| 2026.01.02 | ₩34,533 | ₩34,546 | ₩34,533 | ₩34,546 | +0.04% | 700 |
|---|
| 2025.12.31 | ₩34,560 | ₩34,586 | ₩34,518 | ₩34,518 | -0.12% | 3.5천 |
|---|
| 2025.12.30 | ₩34,560 | ₩34,586 | ₩34,359 | ₩34,568 | +0.02% | 7.6천 |
|---|
| 2025.12.29 | ₩34,560 | ₩34,566 | ₩34,546 | ₩34,566 | +0.02% | 900 |
|---|
| 2025.12.26 | ₩34,533 | ₩34,546 | ₩34,506 | ₩34,533 | 0.00% | 1.1천 |
|---|
| 2025.12.24 | ₩34,466 | ₩34,536 | ₩34,466 | ₩34,536 | +0.20% | 2.3천 |
|---|
| 2025.12.23 | ₩34,399 | ₩34,480 | ₩34,399 | ₩34,439 | +0.12% | 2.3천 |
|---|
| 2025.12.22 | ₩34,640 | ₩34,653 | ₩34,613 | ₩34,653 | +0.04% | 2천 |
|---|
| 2025.12.19 | ₩34,666 | ₩34,666 | ₩34,613 | ₩34,613 | -0.15% | 1천 |
|---|
| 2025.12.18 | ₩34,640 | ₩34,640 | ₩34,613 | ₩34,626 | -0.04% | 500 |
|---|
| 2025.12.17 | ₩34,626 | ₩34,653 | ₩34,576 | ₩34,586 | -0.12% | 4.7천 |
|---|
| 2025.12.16 | ₩34,626 | ₩34,653 | ₩34,626 | ₩34,633 | +0.02% | 3.3만 |
|---|
| 2025.12.15 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 1만 |
|---|
| 2025.12.12 | ₩34,600 | ₩34,613 | ₩34,600 | ₩34,613 | +0.04% | 1.5천 |
|---|
| 2025.12.11 | ₩34,653 | ₩34,678 | ₩34,641 | ₩34,646 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩34,613 | ₩34,680 | ₩34,533 | ₩34,673 | +0.17% | 2.3천 |
|---|
| 2025.12.09 | ₩34,666 | ₩34,680 | ₩34,520 | ₩34,593 | -0.21% | 6.4천 |
|---|
| 2025.12.08 | ₩34,672 | ₩34,686 | ₩34,672 | ₩34,673 | +0.00% | 2.6천 |
|---|
| 2025.12.05 | ₩34,666 | ₩34,680 | ₩34,666 | ₩34,673 | +0.02% | 1.3천 |
|---|
| 2025.12.04 | ₩34,626 | ₩34,680 | ₩34,613 | ₩34,652 | +0.07% | 2.1만 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,733 | ₩34,626 | ₩34,693 | +0.19% | 3.7천 |
|---|
| 2025.12.02 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,613 | +0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩34,560 | ₩34,566 | ₩34,560 | ₩34,566 | +0.02% | 400 |
|---|
| 2025.11.28 | ₩34,573 | ₩34,593 | ₩34,573 | ₩34,593 | +0.06% | 1.2천 |
|---|
| 2025.11.26 | ₩34,546 | ₩34,573 | ₩34,546 | ₩34,573 | +0.08% | 1.7천 |
|---|
| 2025.11.25 | ₩34,413 | ₩34,546 | ₩34,413 | ₩34,505 | +0.27% | 3.6천 |
|---|
| 2025.11.24 | ₩34,386 | ₩34,666 | ₩34,386 | ₩34,413 | +0.08% | 4천 |
|---|
| 2025.11.21 | ₩34,252 | ₩34,413 | ₩34,252 | ₩34,386 | +0.39% | 7.5천 |
|---|
| 2025.11.20 | ₩34,560 | ₩34,573 | ₩34,500 | ₩34,500 | -0.17% | 3.5천 |
|---|
| 2025.11.19 | ₩34,520 | ₩34,520 | ₩34,480 | ₩34,480 | -0.12% | 1.5천 |
|---|
| 2025.11.18 | ₩34,493 | ₩34,497 | ₩34,466 | ₩34,486 | -0.02% | 800 |
|---|
| 2025.11.17 | ₩34,546 | ₩34,560 | ₩34,540 | ₩34,540 | -0.02% | 2.3천 |
|---|
| 2025.11.14 | ₩34,473 | ₩34,520 | ₩34,473 | ₩34,520 | +0.14% | 500 |
|---|
| 2025.11.13 | ₩34,533 | ₩34,653 | ₩34,498 | ₩34,513 | -0.06% | 8.7천 |
|---|
| 2025.11.12 | ₩34,586 | ₩34,600 | ₩34,573 | ₩34,590 | +0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩34,593 | ₩34,638 | ₩34,593 | ₩34,633 | +0.12% | 1.3천 |
|---|
| 2025.11.10 | ₩34,533 | ₩34,580 | ₩34,533 | ₩34,580 | +0.14% | 700 |
|---|
| 2025.11.07 | ₩34,453 | ₩34,455 | ₩34,453 | ₩34,455 | +0.01% | 300 |
|---|
| 2025.11.06 | ₩34,466 | ₩34,466 | ₩34,459 | ₩34,459 | -0.02% | 2.3천 |
|---|
| 2025.11.05 | ₩34,480 | ₩34,520 | ₩34,480 | ₩34,480 | 0.00% | 1.9천 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,520 | ₩34,482 | ₩34,486 | -0.10% | 800 |
|---|
| 2025.11.03 | ₩34,533 | ₩34,533 | ₩34,520 | ₩34,520 | -0.04% | 1.1천 |
|---|
| 2025.10.31 | ₩34,600 | ₩34,600 | ₩34,569 | ₩34,569 | -0.09% | 400 |
|---|
| 2025.10.30 | ₩34,600 | ₩34,600 | ₩34,553 | ₩34,553 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,653 | ₩34,693 | ₩34,600 | ₩34,600 | -0.15% | 1.1천 |
|---|
| 2025.10.28 | ₩34,637 | ₩34,672 | ₩34,637 | ₩34,666 | +0.08% | 1.3천 |
|---|
| 2025.10.27 | ₩34,853 | ₩35,134 | ₩34,853 | ₩35,054 | +0.57% | 2천 |
|---|
| 2025.10.24 | ₩34,773 | ₩34,840 | ₩34,773 | ₩34,820 | +0.13% | 1.5천 |
|---|
| 2025.10.23 | ₩34,693 | ₩34,720 | ₩34,666 | ₩34,693 | 0.00% | 2.7천 |
|---|
| 2025.10.22 | ₩34,693 | ₩34,693 | ₩34,665 | ₩34,680 | -0.04% | 1.2천 |
|---|
| 2025.10.21 | ₩34,705 | ₩34,705 | ₩34,660 | ₩34,660 | -0.13% | 1.5천 |
|---|
| 2025.10.20 | ₩34,707 | ₩34,720 | ₩34,700 | ₩34,700 | -0.02% | 1.3천 |
|---|
| 2025.10.17 | ₩34,586 | ₩34,626 | ₩34,560 | ₩34,606 | +0.06% | 700 |
|---|
| 2025.10.16 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 500 |
|---|
| 2025.10.15 | ₩34,640 | ₩34,640 | ₩34,629 | ₩34,629 | -0.03% | 4.5만 |
|---|
| 2025.10.14 | ₩34,493 | ₩34,560 | ₩34,493 | ₩34,533 | +0.12% | 2.9천 |
|---|
| 2025.10.13 | ₩34,598 | ₩34,613 | ₩34,580 | ₩34,601 | +0.01% | 3.2천 |
|---|
| 2025.10.10 | ₩34,613 | ₩34,613 | ₩34,513 | ₩34,513 | -0.29% | 1.9천 |
|---|