시장 데이터를 불러오는 중
전체 종목
KraneShares Hang Seng TECH Index ETF 과거 주가
KraneShares Hang Seng TECH Index ETF · KTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Hang Seng TECH Index ETF · KTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,654 | ₩15,895 | ₩15,654 | ₩15,842 | +1.20% | 4.5만 |
| 2026.10.08 | ₩15,305 | ₩15,332 | ₩15,184 | ₩15,305 | 0.00% | 2.9만 |
| 2026.10.07 | ₩15,547 | ₩15,679 | ₩15,466 | ₩15,533 | -0.09% | 8.2만 |
| 2026.10.06 | ₩15,815 | ₩15,815 | ₩15,560 | ₩15,761 | -0.34% | 2.4만 |
| 2026.10.05 | ₩15,600 | ₩15,842 | ₩15,506 | ₩15,815 | +1.38% | 3.5만 |
| 2026.10.02 | ₩15,466 | ₩15,547 | ₩15,345 | ₩15,386 | -0.52% | 6.9만 |
| 2026.10.01 | ₩15,761 | ₩15,949 | ₩15,694 | ₩15,734 | -0.17% | 3.5만 |
| 2026.09.30 | ₩15,855 | ₩15,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,810 |
| -0.29% |
| 2만 |
| 2026.09.29 | ₩15,855 | ₩15,855 | ₩15,667 | ₩15,734 | -0.76% | 11.2만 |
|---|
| 2026.09.28 | ₩16,097 | ₩16,123 | ₩16,043 | ₩16,043 | -0.33% | 5.8천 |
|---|
| 2026.09.25 | ₩16,083 | ₩16,284 | ₩16,043 | ₩16,056 | -0.17% | 3.7만 |
|---|
| 2026.09.24 | ₩16,217 | ₩16,264 | ₩16,043 | ₩16,123 | -0.58% | 7.6만 |
|---|
| 2026.09.23 | ₩16,331 | ₩16,418 | ₩16,177 | ₩16,258 | -0.45% | 6.1만 |
|---|
| 2026.09.22 | ₩16,539 | ₩16,794 | ₩16,526 | ₩16,566 | +0.16% | 6.2만 |
|---|
| 2026.09.21 | ₩16,472 | ₩17,349 | ₩16,331 | ₩16,579 | +0.65% | 14.1만 |
|---|
| 2026.09.18 | ₩16,365 | ₩16,472 | ₩16,204 | ₩16,432 | +0.41% | 23.4만 |
|---|
| 2026.09.17 | ₩16,271 | ₩16,271 | ₩16,070 | ₩16,083 | -1.15% | 19.5만 |
|---|
| 2026.09.16 | ₩16,060 | ₩16,164 | ₩16,016 | ₩16,083 | +0.14% | 50.2만 |
|---|
| 2026.09.15 | ₩16,150 | ₩16,177 | ₩16,029 | ₩16,097 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩16,110 | ₩16,318 | ₩16,110 | ₩16,244 | +0.83% | 1.5만 |
|---|
| 2026.09.11 | ₩16,097 | ₩16,278 | ₩16,029 | ₩16,070 | -0.17% | 5.4만 |
|---|
| 2026.09.10 | ₩16,003 | ₩16,137 | ₩15,989 | ₩16,043 | +0.25% | 2.2만 |
|---|
| 2026.09.09 | ₩16,405 | ₩16,459 | ₩16,217 | ₩16,217 | -1.14% | 3.1만 |
|---|
| 2026.09.08 | ₩16,633 | ₩16,790 | ₩16,531 | ₩16,566 | -0.40% | 3.8만 |
|---|
| 2026.09.04 | ₩17,022 | ₩17,116 | ₩16,968 | ₩17,103 | +0.47% | 2.3만 |
|---|
| 2026.09.03 | ₩16,660 | ₩16,861 | ₩16,593 | ₩16,848 | +1.13% | 1.9만 |
|---|
| 2026.09.02 | ₩16,888 | ₩16,968 | ₩16,888 | ₩16,936 | +0.29% | 4.2만 |
|---|
| 2026.09.01 | ₩16,915 | ₩17,036 | ₩16,834 | ₩16,834 | -0.48% | 2.4만 |
|---|
| 2026.08.31 | ₩17,183 | ₩17,290 | ₩16,995 | ₩17,036 | -0.86% | 2.6만 |
|---|
| 2026.08.28 | ₩17,210 | ₩17,290 | ₩17,129 | ₩17,196 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩17,196 | ₩17,196 | ₩17,049 | ₩17,129 | -0.39% | 2.2만 |
|---|
| 2026.08.26 | ₩17,264 | ₩17,344 | ₩17,196 | ₩17,196 | -0.39% | 2.4만 |
|---|
| 2026.08.25 | ₩17,304 | ₩17,374 | ₩17,210 | ₩17,351 | +0.27% | 5.1만 |
|---|
| 2026.08.24 | ₩17,277 | ₩17,371 | ₩17,076 | ₩17,223 | -0.31% | 27.2만 |
|---|
| 2026.08.21 | ₩17,773 | ₩17,787 | ₩17,639 | ₩17,653 | -0.68% | 3만 |
|---|
| 2026.08.20 | ₩17,518 | ₩17,599 | ₩17,398 | ₩17,559 | +0.23% | 5.1만 |
|---|
| 2026.08.19 | ₩17,599 | ₩17,854 | ₩17,545 | ₩17,693 | +0.53% | 1.9만 |
|---|
| 2026.08.18 | ₩17,612 | ₩17,653 | ₩17,481 | ₩17,559 | -0.30% | 3.1만 |
|---|
| 2026.08.17 | ₩17,840 | ₩17,881 | ₩17,760 | ₩17,840 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩17,746 | ₩17,881 | ₩17,706 | ₩17,787 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩17,974 | ₩17,974 | ₩17,814 | ₩17,894 | -0.45% | 3만 |
|---|
| 2026.08.12 | ₩17,974 | ₩17,988 | ₩17,800 | ₩17,827 | -0.82% | 5.4만 |
|---|
| 2026.08.11 | ₩18,203 | ₩18,229 | ₩17,988 | ₩18,068 | -0.74% | 5.2만 |
|---|
| 2026.08.10 | ₩18,524 | ₩18,699 | ₩18,444 | ₩18,699 | +0.94% | 4.4만 |
|---|
| 2026.08.07 | ₩18,377 | ₩18,511 | ₩18,296 | ₩18,484 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩18,229 | ₩18,323 | ₩18,149 | ₩18,224 | -0.03% | 2.6만 |
|---|
| 2026.08.05 | ₩18,592 | ₩18,592 | ₩18,363 | ₩18,417 | -0.94% | 3.1만 |
|---|
| 2026.08.04 | ₩18,350 | ₩18,524 | ₩18,326 | ₩18,482 | +0.72% | 2.4만 |
|---|
| 2026.08.03 | ₩18,390 | ₩18,565 | ₩18,363 | ₩18,471 | +0.44% | 10.1만 |
|---|
| 2026.07.31 | ₩18,203 | ₩18,457 | ₩18,109 | ₩18,363 | +0.88% | 12.9만 |
|---|
| 2026.07.30 | ₩18,189 | ₩18,323 | ₩17,988 | ₩18,216 | +0.15% | 5.1만 |
|---|
| 2026.07.29 | ₩18,189 | ₩18,444 | ₩18,176 | ₩18,296 | +0.59% | 26.4만 |
|---|
| 2026.07.28 | ₩17,867 | ₩18,042 | ₩17,760 | ₩17,988 | +0.68% | 2.4만 |
|---|
| 2026.07.27 | ₩17,612 | ₩17,881 | ₩17,572 | ₩17,800 | +1.07% | 3.2만 |
|---|
| 2026.07.24 | ₩17,277 | ₩17,438 | ₩17,250 | ₩17,290 | +0.08% | 4만 |
|---|
| 2026.07.23 | ₩17,465 | ₩17,465 | ₩17,223 | ₩17,246 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩17,492 | ₩17,569 | ₩17,425 | ₩17,425 | -0.38% | 5.5만 |
|---|
| 2026.07.21 | ₩17,840 | ₩17,854 | ₩17,733 | ₩17,746 | -0.53% | 2.8만 |
|---|
| 2026.07.20 | ₩17,827 | ₩17,948 | ₩17,693 | ₩17,814 | -0.08% | 6.1만 |
|---|
| 2026.07.17 | ₩17,331 | ₩17,478 | ₩17,270 | ₩17,425 | +0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩18,015 | ₩18,082 | ₩17,961 | ₩17,995 | -0.11% | 1.9만 |
|---|
| 2026.07.15 | ₩17,666 | ₩17,974 | ₩17,666 | ₩17,706 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩17,465 | ₩17,559 | ₩17,344 | ₩17,431 | -0.19% | 4.7만 |
|---|
| 2026.07.13 | ₩17,371 | ₩17,438 | ₩17,237 | ₩17,304 | -0.39% | 3.1만 |
|---|
| 2026.07.10 | ₩17,545 | ₩17,639 | ₩17,478 | ₩17,492 | -0.31% | 4.3만 |
|---|
| 2026.07.09 | ₩17,398 | ₩17,559 | ₩17,371 | ₩17,559 | +0.93% | 2.2만 |
|---|
| 2026.07.08 | ₩17,425 | ₩17,532 | ₩17,304 | ₩17,425 | 0.00% | 5.7만 |
|---|
| 2026.07.07 | ₩16,821 | ₩16,968 | ₩16,647 | ₩16,848 | +0.16% | 22만 |
|---|
| 2026.07.06 | ₩16,861 | ₩17,223 | ₩16,097 | ₩16,781 | -0.48% | 30.4만 |
|---|
| 2026.07.02 | ₩16,660 | ₩16,781 | ₩16,472 | ₩16,633 | -0.16% | 27.4만 |
|---|
| 2026.07.01 | ₩16,405 | ₩16,915 | ₩16,405 | ₩16,807 | +2.45% | 3.5만 |
|---|
| 2026.06.30 | ₩16,459 | ₩16,888 | ₩16,372 | ₩16,512 | +0.33% | 6.1만 |
|---|
| 2026.06.29 | ₩16,217 | ₩16,351 | ₩16,164 | ₩16,244 | +0.17% | 18.2만 |
|---|
| 2026.06.26 | ₩15,842 | ₩16,134 | ₩15,839 | ₩16,089 | +1.56% | 4.1만 |
|---|
| 2026.06.25 | ₩16,244 | ₩16,308 | ₩16,003 | ₩16,097 | -0.91% | 7.9만 |
|---|
| 2026.06.24 | ₩16,459 | ₩16,647 | ₩16,432 | ₩16,459 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩16,445 | ₩16,620 | ₩16,445 | ₩16,526 | +0.49% | 3.2만 |
|---|
| 2026.06.22 | ₩17,109 | ₩17,129 | ₩16,848 | ₩16,901 | -1.22% | 3.7만 |
|---|
| 2026.06.18 | ₩17,143 | ₩17,274 | ₩17,049 | ₩17,143 | 0.00% | 4.8만 |
|---|
| 2026.06.17 | ₩17,411 | ₩17,545 | ₩17,103 | ₩17,129 | -1.62% | 6.9만 |
|---|
| 2026.06.16 | ₩17,451 | ₩17,532 | ₩17,364 | ₩17,375 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩17,867 | ₩17,974 | ₩17,787 | ₩17,854 | -0.08% | 6.2만 |
|---|
| 2026.06.12 | ₩17,679 | ₩17,679 | ₩17,505 | ₩17,612 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩17,572 | ₩17,733 | ₩17,357 | ₩17,733 | +0.92% | 3.9만 |
|---|
| 2026.06.10 | ₩17,746 | ₩17,907 | ₩17,666 | ₩17,666 | -0.45% | 1.9만 |
|---|
| 2026.06.09 | ₩17,988 | ₩17,988 | ₩17,639 | ₩17,810 | -0.99% | 3.2만 |
|---|
| 2026.06.08 | ₩17,988 | ₩18,028 | ₩17,706 | ₩17,773 | -1.19% | 4.7만 |
|---|
| 2026.06.05 | ₩18,256 | ₩18,363 | ₩17,854 | ₩17,934 | -1.76% | 31.9만 |
|---|
| 2026.06.04 | ₩18,659 | ₩18,726 | ₩18,524 | ₩18,524 | -0.72% | 4.2만 |
|---|
| 2026.06.03 | ₩18,793 | ₩18,887 | ₩18,592 | ₩18,659 | -0.71% | 14.9만 |
|---|
| 2026.06.02 | ₩19,423 | ₩19,423 | ₩19,209 | ₩19,276 | -0.76% | 13만 |
|---|
| 2026.06.01 | ₩18,404 | ₩18,659 | ₩18,404 | ₩18,538 | +0.73% | 6.6만 |
|---|
| 2026.05.29 | ₩18,149 | ₩18,363 | ₩18,149 | ₩18,243 | +0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩17,974 | ₩18,216 | ₩17,941 | ₩18,149 | +0.97% | 6.3만 |
|---|
| 2026.05.27 | ₩18,082 | ₩18,290 | ₩18,082 | ₩18,283 | +1.11% | 3.7만 |
|---|
| 2026.05.26 | ₩18,203 | ₩18,377 | ₩18,203 | ₩18,377 | +0.96% | 8.1만 |
|---|
| 2026.05.22 | ₩17,760 | ₩17,974 | ₩17,659 | ₩17,934 | +0.98% | 8.7만 |
|---|
| 2026.05.21 | ₩17,934 | ₩18,149 | ₩17,827 | ₩18,055 | +0.67% | 5.4만 |
|---|
| 2026.05.20 | ₩18,296 | ₩18,417 | ₩18,162 | ₩18,337 | +0.22% | 7.3만 |
|---|
| 2026.05.19 | ₩18,189 | ₩18,431 | ₩18,189 | ₩18,363 | +0.96% | 7.5만 |
|---|
| 2026.05.18 | ₩18,350 | ₩18,350 | ₩18,162 | ₩18,216 | -0.73% | 5.3만 |
|---|
| 2026.05.15 | ₩18,659 | ₩18,793 | ₩18,404 | ₩18,404 | -1.37% | 8.4만 |
|---|
| 2026.05.14 | ₩19,235 | ₩19,356 | ₩18,967 | ₩19,088 | -0.77% | 18.8만 |
|---|
| 2026.05.13 | ₩19,088 | ₩20,013 | ₩19,088 | ₩19,946 | +4.50% | 16.1만 |
|---|
| 2026.05.12 | ₩19,168 | ₩19,289 | ₩18,887 | ₩19,048 | -0.63% | 6.7만 |
|---|
| 2026.05.11 | ₩19,289 | ₩19,423 | ₩19,289 | ₩19,370 | +0.42% | 4.6만 |
|---|
| 2026.05.08 | ₩19,316 | ₩19,410 | ₩19,048 | ₩19,168 | -0.76% | 5.1만 |
|---|
| 2026.05.07 | ₩19,316 | ₩19,370 | ₩19,034 | ₩19,048 | -1.39% | 16.5만 |
|---|
| 2026.05.06 | ₩18,752 | ₩19,115 | ₩18,645 | ₩19,115 | +1.93% | 4.5만 |
|---|
| 2026.05.05 | ₩18,685 | ₩18,752 | ₩18,565 | ₩18,565 | -0.65% | 4.9만 |
|---|
| 2026.05.04 | ₩18,672 | ₩18,913 | ₩18,632 | ₩18,712 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩18,779 | ₩18,927 | ₩18,699 | ₩18,699 | -0.43% | 2.6만 |
|---|
| 2026.04.30 | ₩18,471 | ₩18,766 | ₩18,444 | ₩18,752 | +1.53% | 9만 |
|---|
| 2026.04.29 | ₩18,431 | ₩18,431 | ₩18,256 | ₩18,323 | -0.58% | 4.6만 |
|---|
| 2026.04.28 | ₩18,404 | ₩18,457 | ₩18,283 | ₩18,350 | -0.29% | 40.8만 |
|---|
| 2026.04.27 | ₩18,699 | ₩18,766 | ₩18,618 | ₩18,645 | -0.29% | 6.8만 |
|---|
| 2026.04.24 | ₩18,685 | ₩18,779 | ₩18,578 | ₩18,779 | +0.50% | 9.1만 |
|---|
| 2026.04.23 | ₩18,833 | ₩18,833 | ₩18,417 | ₩18,551 | -1.50% | 10.2만 |
|---|
| 2026.04.22 | ₩19,034 | ₩19,128 | ₩18,981 | ₩19,074 | +0.21% | 5.8만 |
|---|
| 2026.04.21 | ₩19,477 | ₩19,477 | ₩19,034 | ₩19,115 | -1.86% | 56.2만 |
|---|
| 2026.04.20 | ₩19,557 | ₩19,651 | ₩19,450 | ₩19,544 | -0.07% | 60.1만 |
|---|
| 2026.04.17 | ₩19,571 | ₩19,826 | ₩19,557 | ₩19,611 | +0.21% | 4.1만 |
|---|
| 2026.04.16 | ₩19,410 | ₩19,611 | ₩19,316 | ₩19,450 | +0.21% | 4만 |
|---|
| 2026.04.15 | ₩18,887 | ₩19,128 | ₩18,833 | ₩19,101 | +1.14% | 11.1만 |
|---|
| 2026.04.14 | ₩18,699 | ₩19,048 | ₩18,645 | ₩19,048 | +1.87% | 9.7만 |
|---|
| 2026.04.13 | ₩18,404 | ₩18,726 | ₩18,390 | ₩18,659 | +1.38% | 7.2만 |
|---|
| 2026.04.10 | ₩18,712 | ₩18,739 | ₩18,551 | ₩18,672 | -0.22% | 31.8만 |
|---|
| 2026.04.09 | ₩18,618 | ₩18,618 | ₩18,337 | ₩18,605 | -0.07% | 5.7만 |
|---|
| 2026.04.08 | ₩18,887 | ₩19,048 | ₩18,793 | ₩18,981 | +0.50% | 13.2만 |
|---|
| 2026.04.07 | ₩18,042 | ₩18,095 | ₩17,827 | ₩18,028 | -0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩18,109 | ₩18,176 | ₩18,001 | ₩18,095 | -0.07% | 1.9만 |
|---|
| 2026.04.02 | ₩17,907 | ₩18,095 | ₩17,834 | ₩18,095 | +1.05% | 7.7만 |
|---|
| 2026.04.01 | ₩18,283 | ₩18,390 | ₩18,216 | ₩18,270 | -0.07% | 8.9만 |
|---|
| 2026.03.31 | ₩17,921 | ₩18,417 | ₩17,894 | ₩18,404 | +2.69% | 4.7만 |
|---|
| 2026.03.30 | ₩18,042 | ₩18,042 | ₩17,840 | ₩17,894 | -0.82% | 6.3만 |
|---|
| 2026.03.27 | ₩18,176 | ₩18,203 | ₩17,840 | ₩17,934 | -1.33% | 6.3만 |
|---|
| 2026.03.26 | ₩18,377 | ₩18,423 | ₩18,243 | ₩18,279 | -0.53% | 4.2만 |
|---|
| 2026.03.25 | ₩18,659 | ₩18,913 | ₩18,659 | ₩18,833 | +0.93% | 3.8만 |
|---|
| 2026.03.24 | ₩18,296 | ₩18,484 | ₩18,296 | ₩18,431 | +0.73% | 1.3만 |
|---|
| 2026.03.23 | ₩18,457 | ₩18,726 | ₩18,377 | ₩18,524 | +0.36% | 13.9만 |
|---|
| 2026.03.20 | ₩18,699 | ₩18,699 | ₩18,216 | ₩18,216 | -2.58% | 10.9만 |
|---|
| 2026.03.19 | ₩18,779 | ₩19,034 | ₩18,712 | ₩18,913 | +0.71% | 8.1만 |
|---|
| 2026.03.18 | ₩19,329 | ₩19,370 | ₩19,081 | ₩19,088 | -1.25% | 4만 |
|---|
| 2026.03.17 | ₩19,638 | ₩19,651 | ₩19,490 | ₩19,504 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩19,611 | ₩19,705 | ₩19,571 | ₩19,598 | -0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩19,128 | ₩19,262 | ₩19,007 | ₩19,034 | -0.49% | 12.2만 |
|---|
| 2026.03.12 | ₩19,168 | ₩19,195 | ₩19,001 | ₩19,021 | -0.77% | 8.1만 |
|---|
| 2026.03.11 | ₩19,276 | ₩19,316 | ₩19,115 | ₩19,235 | -0.21% | 7.8만 |
|---|
| 2026.03.10 | ₩19,276 | ₩19,624 | ₩19,168 | ₩19,396 | +0.63% | 26.1만 |
|---|
| 2026.03.09 | ₩18,806 | ₩19,141 | ₩18,699 | ₩19,115 | +1.64% | 5.7만 |
|---|
| 2026.03.06 | ₩18,484 | ₩18,712 | ₩18,339 | ₩18,592 | +0.58% | 12.1만 |
|---|
| 2026.03.05 | ₩18,283 | ₩18,404 | ₩18,122 | ₩18,229 | -0.29% | 10.6만 |
|---|
| 2026.03.04 | ₩18,632 | ₩18,793 | ₩18,498 | ₩18,618 | -0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩18,203 | ₩18,539 | ₩17,974 | ₩18,363 | +0.88% | 12.3만 |
|---|
| 2026.03.02 | ₩18,739 | ₩19,115 | ₩18,712 | ₩19,034 | +1.57% | 6.5만 |
|---|
| 2026.02.27 | ₩19,423 | ₩19,450 | ₩19,329 | ₩19,370 | -0.28% | 4.6만 |
|---|
| 2026.02.26 | ₩19,450 | ₩19,665 | ₩19,316 | ₩19,504 | +0.28% | 12.6만 |
|---|
| 2026.02.25 | ₩20,107 | ₩20,107 | ₩19,919 | ₩20,067 | -0.20% | 4만 |
|---|
| 2026.02.24 | ₩19,987 | ₩20,228 | ₩19,987 | ₩20,228 | +1.21% | 6.2만 |
|---|
| 2026.02.23 | ₩20,416 | ₩20,483 | ₩20,148 | ₩20,215 | -0.99% | 8.2만 |
|---|
| 2026.02.20 | ₩20,067 | ₩20,335 | ₩19,922 | ₩20,335 | +1.34% | 6.6만 |
|---|
| 2026.02.19 | ₩20,469 | ₩20,469 | ₩20,236 | ₩20,362 | -0.52% | 3.9만 |
|---|
| 2026.02.18 | ₩20,402 | ₩20,550 | ₩20,402 | ₩20,429 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩20,362 | ₩20,416 | ₩20,201 | ₩20,376 | +0.07% | 3.5만 |
|---|
| 2026.02.13 | ₩20,215 | ₩20,402 | ₩20,161 | ₩20,376 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩20,697 | ₩20,697 | ₩20,067 | ₩20,201 | -2.40% | 4.4만 |
|---|
| 2026.02.11 | ₩20,724 | ₩20,858 | ₩20,630 | ₩20,778 | +0.26% | 7.8만 |
|---|
| 2026.02.10 | ₩20,765 | ₩20,939 | ₩20,671 | ₩20,858 | +0.45% | 5.4만 |
|---|
| 2026.02.09 | ₩20,966 | ₩20,966 | ₩20,617 | ₩20,791 | -0.83% | 3.8만 |
|---|
| 2026.02.06 | ₩20,550 | ₩20,832 | ₩20,550 | ₩20,832 | +1.37% | 12.4만 |
|---|
| 2026.02.05 | ₩20,416 | ₩20,557 | ₩20,221 | ₩20,241 | -0.85% | 3.7만 |
|---|
| 2026.02.04 | ₩20,604 | ₩20,604 | ₩19,973 | ₩20,148 | -2.21% | 13.9만 |
|---|
| 2026.02.03 | ₩20,832 | ₩20,899 | ₩20,496 | ₩20,724 | -0.52% | 7.5만 |
|---|
| 2026.02.02 | ₩21,086 | ₩21,261 | ₩21,033 | ₩21,140 | +0.25% | 3.9만 |
|---|
| 2026.01.30 | ₩21,797 | ₩21,891 | ₩21,341 | ₩21,489 | -1.42% | 2.8만 |
|---|
| 2026.01.29 | ₩22,267 | ₩22,307 | ₩21,732 | ₩22,093 | -0.78% | 7.5만 |
|---|
| 2026.01.28 | ₩22,334 | ₩22,382 | ₩22,106 | ₩22,160 | -0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩22,146 | ₩22,146 | ₩21,878 | ₩21,985 | -0.73% | 4.9만 |
|---|
| 2026.01.26 | ₩21,945 | ₩21,958 | ₩21,838 | ₩21,864 | -0.37% | 5.6만 |
|---|
| 2026.01.23 | ₩22,119 | ₩22,173 | ₩21,972 | ₩22,079 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩22,213 | ₩22,307 | ₩22,039 | ₩22,133 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩21,985 | ₩22,106 | ₩21,784 | ₩21,932 | -0.24% | 8.6만 |
|---|
| 2026.01.20 | ₩21,677 | ₩21,824 | ₩21,475 | ₩21,489 | -0.87% | 7.8만 |
|---|
| 2026.01.16 | ₩22,267 | ₩22,294 | ₩21,945 | ₩22,012 | -1.14% | 5.4만 |
|---|
| 2026.01.15 | ₩22,522 | ₩22,575 | ₩22,231 | ₩22,482 | -0.18% | 5.1만 |
|---|
| 2026.01.14 | ₩22,495 | ₩22,562 | ₩22,401 | ₩22,495 | 0.00% | 4만 |
|---|
| 2026.01.13 | ₩22,736 | ₩22,787 | ₩22,455 | ₩22,575 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩22,468 | ₩23,139 | ₩22,468 | ₩23,112 | +2.87% | 9.9만 |
|---|
| 2026.01.09 | ₩21,985 | ₩22,052 | ₩21,757 | ₩21,958 | -0.12% | 3만 |
|---|
| 2026.01.08 | ₩21,697 | ₩21,985 | ₩21,529 | ₩21,958 | +1.21% | 18.3만 |
|---|
| 2026.01.07 | ₩21,985 | ₩21,999 | ₩21,704 | ₩21,757 | -1.04% | 11.1만 |
|---|
| 2026.01.06 | ₩22,280 | ₩22,428 | ₩22,146 | ₩22,146 | -0.60% | 6.1만 |
|---|
| 2026.01.05 | ₩21,797 | ₩22,213 | ₩21,704 | ₩22,213 | +1.91% | 6.2만 |
|---|
| 2026.01.02 | ₩21,851 | ₩22,160 | ₩21,824 | ₩22,160 | +1.41% | 4.6만 |
|---|
| 2025.12.31 | ₩21,167 | ₩21,194 | ₩20,912 | ₩21,006 | -0.76% | 4.7만 |
|---|
| 2025.12.30 | ₩21,435 | ₩21,450 | ₩21,290 | ₩21,328 | -0.50% | 4.1만 |
|---|
| 2025.12.29 | ₩21,033 | ₩21,207 | ₩21,033 | ₩21,180 | +0.70% | 4.5만 |
|---|
| 2025.12.26 | ₩21,301 | ₩21,529 | ₩21,261 | ₩21,475 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩21,180 | ₩21,261 | ₩21,154 | ₩21,207 | +0.13% | 2.9만 |
|---|
| 2025.12.23 | ₩21,167 | ₩21,194 | ₩21,033 | ₩21,180 | +0.06% | 10.3만 |
|---|
| 2025.12.22 | ₩21,315 | ₩21,489 | ₩21,294 | ₩21,416 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩21,811 | ₩22,079 | ₩21,811 | ₩21,985 | +0.80% | 3.4만 |
|---|
| 2025.12.18 | ₩21,797 | ₩21,797 | ₩21,677 | ₩21,677 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩21,838 | ₩21,905 | ₩21,489 | ₩21,502 | -1.54% | 15.5만 |
|---|
| 2025.12.16 | ₩21,636 | ₩21,695 | ₩21,462 | ₩21,690 | +0.25% | 16.6만 |
|---|
| 2025.12.15 | ₩21,972 | ₩22,119 | ₩21,730 | ₩21,730 | -1.10% | 3.6만 |
|---|
| 2025.12.12 | ₩22,495 | ₩22,495 | ₩22,012 | ₩22,133 | -1.61% | 2만 |
|---|
| 2025.12.11 | ₩22,173 | ₩22,253 | ₩22,025 | ₩22,200 | +0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩22,160 | ₩22,350 | ₩22,106 | ₩22,253 | +0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩22,012 | ₩22,072 | ₩21,932 | ₩22,025 | +0.06% | 3.6만 |
|---|
| 2025.12.08 | ₩22,468 | ₩22,508 | ₩22,361 | ₩22,468 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩22,455 | ₩22,696 | ₩22,455 | ₩22,535 | +0.36% | 2.2만 |
|---|
| 2025.12.04 | ₩22,200 | ₩22,334 | ₩22,170 | ₩22,200 | 0.00% | 3.3만 |
|---|
| 2025.12.03 | ₩21,958 | ₩22,146 | ₩21,905 | ₩22,106 | +0.67% | 5.6만 |
|---|
| 2025.12.02 | ₩22,361 | ₩22,441 | ₩22,093 | ₩22,307 | -0.24% | 3.2만 |
|---|
| 2025.12.01 | ₩22,455 | ₩22,642 | ₩22,401 | ₩22,562 | +0.48% | 2만 |
|---|
| 2025.11.28 | ₩22,347 | ₩22,482 | ₩22,294 | ₩22,428 | +0.36% | 2.8만 |
|---|
| 2025.11.26 | ₩22,374 | ₩22,388 | ₩22,025 | ₩22,186 | -0.84% | 4.3만 |
|---|
| 2025.11.25 | ₩22,602 | ₩22,602 | ₩22,213 | ₩22,361 | -1.07% | 1.9만 |
|---|
| 2025.11.24 | ₩22,160 | ₩22,307 | ₩22,117 | ₩22,294 | +0.61% | 6.2만 |
|---|
| 2025.11.21 | ₩21,475 | ₩21,744 | ₩21,306 | ₩21,677 | +0.94% | 5.9만 |
|---|
| 2025.11.20 | ₩22,066 | ₩22,213 | ₩21,462 | ₩21,475 | -2.67% | 12.2만 |
|---|
| 2025.11.19 | ₩22,307 | ₩22,307 | ₩21,972 | ₩22,012 | -1.32% | 13.2만 |
|---|
| 2025.11.18 | ₩22,334 | ₩22,535 | ₩22,200 | ₩22,495 | +0.72% | 8만 |
|---|
| 2025.11.17 | ₩22,723 | ₩22,877 | ₩22,468 | ₩22,562 | -0.71% | 3.3만 |
|---|
| 2025.11.14 | ₩22,911 | ₩23,273 | ₩22,777 | ₩22,884 | -0.12% | 5.9만 |
|---|
| 2025.11.13 | ₩23,555 | ₩23,742 | ₩23,140 | ₩23,219 | -1.42% | 3.9만 |
|---|
| 2025.11.12 | ₩23,477 | ₩23,555 | ₩23,447 | ₩23,555 | +0.33% | 2.1만 |
|---|
| 2025.11.11 | ₩23,716 | ₩23,783 | ₩23,622 | ₩23,702 | -0.06% | 2.4만 |
|---|
| 2025.11.10 | ₩23,474 | ₩23,689 | ₩23,340 | ₩23,675 | +0.86% | 4.9만 |
|---|
| 2025.11.07 | ₩23,085 | ₩23,139 | ₩22,777 | ₩23,139 | +0.23% | 10.3만 |
|---|
| 2025.11.06 | ₩23,407 | ₩23,675 | ₩23,300 | ₩23,420 | +0.06% | 4.2만 |
|---|
| 2025.11.05 | ₩23,206 | ₩23,353 | ₩23,031 | ₩23,219 | +0.06% | 8.6만 |
|---|
| 2025.11.04 | ₩23,192 | ₩23,246 | ₩22,978 | ₩23,045 | -0.64% | 4.8만 |
|---|
| 2025.11.03 | ₩23,635 | ₩24,118 | ₩23,501 | ₩23,631 | -0.02% | 3.9만 |
|---|
| 2025.10.31 | ₩23,555 | ₩23,702 | ₩23,474 | ₩23,635 | +0.34% | 3.3만 |
|---|
| 2025.10.30 | ₩23,970 | ₩24,011 | ₩23,823 | ₩23,823 | -0.62% | 7.7만 |
|---|
| 2025.10.29 | ₩24,641 | ₩24,695 | ₩24,413 | ₩24,558 | -0.34% | 2.9만 |
|---|
| 2025.10.28 | ₩24,359 | ₩24,496 | ₩24,252 | ₩24,444 | +0.35% | 7.8만 |
|---|
| 2025.10.27 | ₩24,628 | ₩24,735 | ₩24,547 | ₩24,628 | 0.00% | 5.9만 |
|---|
| 2025.10.24 | ₩24,198 | ₩24,319 | ₩24,078 | ₩24,172 | -0.11% | 5.3만 |
|---|
| 2025.10.23 | ₩23,716 | ₩24,038 | ₩23,608 | ₩23,944 | +0.96% | 1.7만 |
|---|
| 2025.10.22 | ₩23,581 | ₩23,726 | ₩23,246 | ₩23,434 | -0.63% | 9.3만 |
|---|
| 2025.10.21 | ₩23,970 | ₩23,984 | ₩23,744 | ₩23,783 | -0.78% | 4.6만 |
|---|
| 2025.10.20 | ₩23,796 | ₩24,225 | ₩23,789 | ₩24,198 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩23,447 | ₩23,863 | ₩23,367 | ₩23,742 | +1.26% | 7.4만 |
|---|
| 2025.10.16 | ₩23,970 | ₩24,225 | ₩23,890 | ₩23,997 | +0.11% | 6.9만 |
|---|
| 2025.10.15 | ₩24,131 | ₩24,306 | ₩24,024 | ₩24,078 | -0.22% | 9.3만 |
|---|
| 2025.10.14 | ₩23,568 | ₩23,991 | ₩23,474 | ₩23,769 | +0.85% | 7.7만 |
|---|
| 2025.10.13 | ₩24,333 | ₩24,432 | ₩24,158 | ₩24,172 | -0.66% | 6.7만 |
|---|
| 2025.10.10 | ₩24,976 | ₩25,084 | ₩22,964 | ₩23,434 | -6.18% | 22만 |
|---|