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 | ₩15,651 | ₩15,892 | ₩15,651 | ₩15,838 | +1.20% | 4.5만 |
| 2026.10.08 | ₩15,302 | ₩15,329 | ₩15,181 | ₩15,302 | 0.00% | 2.9만 |
| 2026.10.07 | ₩15,543 | ₩15,676 | ₩15,463 | ₩15,530 | -0.09% | 8.2만 |
| 2026.10.06 | ₩15,812 | ₩15,812 | ₩15,557 | ₩15,758 | -0.34% | 2.4만 |
| 2026.10.05 | ₩15,597 | ₩15,838 | ₩15,503 | ₩15,812 | +1.38% | 3.5만 |
| 2026.10.02 | ₩15,463 | ₩15,543 | ₩15,342 | ₩15,382 | -0.52% | 6.9만 |
| 2026.10.01 | ₩15,758 | ₩15,946 | ₩15,691 | ₩15,731 | -0.17% | 3.5만 |
| 2026.09.30 | ₩15,852 | ₩15,865 | ₩15,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,806 |
| -0.29% |
| 2만 |
| 2026.09.29 | ₩15,852 | ₩15,852 | ₩15,664 | ₩15,731 | -0.76% | 11.2만 |
|---|
| 2026.09.28 | ₩16,093 | ₩16,120 | ₩16,040 | ₩16,040 | -0.33% | 5.8천 |
|---|
| 2026.09.25 | ₩16,080 | ₩16,281 | ₩16,040 | ₩16,053 | -0.17% | 3.7만 |
|---|
| 2026.09.24 | ₩16,214 | ₩16,261 | ₩16,040 | ₩16,120 | -0.58% | 7.6만 |
|---|
| 2026.09.23 | ₩16,328 | ₩16,415 | ₩16,174 | ₩16,254 | -0.45% | 6.1만 |
|---|
| 2026.09.22 | ₩16,536 | ₩16,791 | ₩16,522 | ₩16,563 | +0.16% | 6.2만 |
|---|
| 2026.09.21 | ₩16,469 | ₩17,346 | ₩16,328 | ₩16,576 | +0.65% | 14.1만 |
|---|
| 2026.09.18 | ₩16,361 | ₩16,469 | ₩16,200 | ₩16,428 | +0.41% | 23.4만 |
|---|
| 2026.09.17 | ₩16,268 | ₩16,268 | ₩16,066 | ₩16,080 | -1.15% | 19.5만 |
|---|
| 2026.09.16 | ₩16,057 | ₩16,160 | ₩16,013 | ₩16,080 | +0.14% | 50.2만 |
|---|
| 2026.09.15 | ₩16,147 | ₩16,174 | ₩16,026 | ₩16,093 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩16,107 | ₩16,314 | ₩16,107 | ₩16,241 | +0.83% | 1.5만 |
|---|
| 2026.09.11 | ₩16,093 | ₩16,274 | ₩16,026 | ₩16,066 | -0.17% | 5.4만 |
|---|
| 2026.09.10 | ₩15,999 | ₩16,133 | ₩15,986 | ₩16,040 | +0.25% | 2.2만 |
|---|
| 2026.09.09 | ₩16,402 | ₩16,455 | ₩16,214 | ₩16,214 | -1.14% | 3.1만 |
|---|
| 2026.09.08 | ₩16,630 | ₩16,787 | ₩16,528 | ₩16,563 | -0.40% | 3.8만 |
|---|
| 2026.09.04 | ₩17,019 | ₩17,112 | ₩16,965 | ₩17,099 | +0.47% | 2.3만 |
|---|
| 2026.09.03 | ₩16,656 | ₩16,858 | ₩16,589 | ₩16,844 | +1.13% | 1.9만 |
|---|
| 2026.09.02 | ₩16,884 | ₩16,965 | ₩16,884 | ₩16,933 | +0.29% | 4.2만 |
|---|
| 2026.09.01 | ₩16,911 | ₩17,032 | ₩16,831 | ₩16,831 | -0.48% | 2.4만 |
|---|
| 2026.08.31 | ₩17,179 | ₩17,287 | ₩16,992 | ₩17,032 | -0.86% | 2.6만 |
|---|
| 2026.08.28 | ₩17,206 | ₩17,287 | ₩17,126 | ₩17,193 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩17,193 | ₩17,193 | ₩17,045 | ₩17,126 | -0.39% | 2.2만 |
|---|
| 2026.08.26 | ₩17,260 | ₩17,340 | ₩17,193 | ₩17,193 | -0.39% | 2.4만 |
|---|
| 2026.08.25 | ₩17,300 | ₩17,370 | ₩17,206 | ₩17,347 | +0.27% | 5.1만 |
|---|
| 2026.08.24 | ₩17,273 | ₩17,367 | ₩17,072 | ₩17,220 | -0.31% | 27.2만 |
|---|
| 2026.08.21 | ₩17,770 | ₩17,783 | ₩17,635 | ₩17,649 | -0.68% | 3만 |
|---|
| 2026.08.20 | ₩17,515 | ₩17,595 | ₩17,394 | ₩17,555 | +0.23% | 5.1만 |
|---|
| 2026.08.19 | ₩17,595 | ₩17,850 | ₩17,542 | ₩17,689 | +0.53% | 1.9만 |
|---|
| 2026.08.18 | ₩17,609 | ₩17,649 | ₩17,477 | ₩17,555 | -0.30% | 3.1만 |
|---|
| 2026.08.17 | ₩17,837 | ₩17,877 | ₩17,756 | ₩17,837 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩17,743 | ₩17,877 | ₩17,703 | ₩17,783 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩17,971 | ₩17,971 | ₩17,810 | ₩17,890 | -0.45% | 3만 |
|---|
| 2026.08.12 | ₩17,971 | ₩17,984 | ₩17,796 | ₩17,823 | -0.82% | 5.4만 |
|---|
| 2026.08.11 | ₩18,199 | ₩18,226 | ₩17,984 | ₩18,065 | -0.74% | 5.2만 |
|---|
| 2026.08.10 | ₩18,521 | ₩18,695 | ₩18,440 | ₩18,695 | +0.94% | 4.4만 |
|---|
| 2026.08.07 | ₩18,373 | ₩18,507 | ₩18,293 | ₩18,480 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩18,226 | ₩18,319 | ₩18,145 | ₩18,220 | -0.03% | 2.6만 |
|---|
| 2026.08.05 | ₩18,588 | ₩18,588 | ₩18,360 | ₩18,413 | -0.94% | 3.1만 |
|---|
| 2026.08.04 | ₩18,346 | ₩18,521 | ₩18,322 | ₩18,478 | +0.72% | 2.4만 |
|---|
| 2026.08.03 | ₩18,386 | ₩18,561 | ₩18,360 | ₩18,467 | +0.44% | 10.1만 |
|---|
| 2026.07.31 | ₩18,199 | ₩18,454 | ₩18,105 | ₩18,360 | +0.88% | 12.9만 |
|---|
| 2026.07.30 | ₩18,185 | ₩18,319 | ₩17,984 | ₩18,212 | +0.15% | 5.1만 |
|---|
| 2026.07.29 | ₩18,185 | ₩18,440 | ₩18,172 | ₩18,293 | +0.59% | 26.4만 |
|---|
| 2026.07.28 | ₩17,863 | ₩18,038 | ₩17,756 | ₩17,984 | +0.68% | 2.4만 |
|---|
| 2026.07.27 | ₩17,609 | ₩17,877 | ₩17,568 | ₩17,796 | +1.07% | 3.2만 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,434 | ₩17,247 | ₩17,287 | +0.08% | 4만 |
|---|
| 2026.07.23 | ₩17,461 | ₩17,461 | ₩17,220 | ₩17,243 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩17,488 | ₩17,566 | ₩17,421 | ₩17,421 | -0.38% | 5.5만 |
|---|
| 2026.07.21 | ₩17,837 | ₩17,850 | ₩17,729 | ₩17,743 | -0.53% | 2.8만 |
|---|
| 2026.07.20 | ₩17,823 | ₩17,944 | ₩17,689 | ₩17,810 | -0.08% | 6.1만 |
|---|
| 2026.07.17 | ₩17,327 | ₩17,475 | ₩17,267 | ₩17,421 | +0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩18,011 | ₩18,078 | ₩17,957 | ₩17,991 | -0.11% | 1.9만 |
|---|
| 2026.07.15 | ₩17,662 | ₩17,971 | ₩17,662 | ₩17,703 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩17,461 | ₩17,555 | ₩17,340 | ₩17,428 | -0.19% | 4.7만 |
|---|
| 2026.07.13 | ₩17,367 | ₩17,434 | ₩17,233 | ₩17,300 | -0.39% | 3.1만 |
|---|
| 2026.07.10 | ₩17,542 | ₩17,635 | ₩17,475 | ₩17,488 | -0.31% | 4.3만 |
|---|
| 2026.07.09 | ₩17,394 | ₩17,555 | ₩17,367 | ₩17,555 | +0.93% | 2.2만 |
|---|
| 2026.07.08 | ₩17,421 | ₩17,528 | ₩17,300 | ₩17,421 | 0.00% | 5.7만 |
|---|
| 2026.07.07 | ₩16,817 | ₩16,965 | ₩16,643 | ₩16,844 | +0.16% | 22만 |
|---|
| 2026.07.06 | ₩16,858 | ₩17,220 | ₩16,093 | ₩16,777 | -0.48% | 30.4만 |
|---|
| 2026.07.02 | ₩16,656 | ₩16,777 | ₩16,469 | ₩16,630 | -0.16% | 27.4만 |
|---|
| 2026.07.01 | ₩16,402 | ₩16,911 | ₩16,402 | ₩16,804 | +2.45% | 3.5만 |
|---|
| 2026.06.30 | ₩16,455 | ₩16,884 | ₩16,368 | ₩16,509 | +0.33% | 6.1만 |
|---|
| 2026.06.29 | ₩16,214 | ₩16,348 | ₩16,160 | ₩16,241 | +0.17% | 18.2만 |
|---|
| 2026.06.26 | ₩15,838 | ₩16,131 | ₩15,836 | ₩16,085 | +1.56% | 4.1만 |
|---|
| 2026.06.25 | ₩16,241 | ₩16,305 | ₩15,999 | ₩16,093 | -0.91% | 7.9만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,643 | ₩16,428 | ₩16,455 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩16,442 | ₩16,616 | ₩16,442 | ₩16,522 | +0.49% | 3.2만 |
|---|
| 2026.06.22 | ₩17,106 | ₩17,126 | ₩16,844 | ₩16,898 | -1.22% | 3.7만 |
|---|
| 2026.06.18 | ₩17,139 | ₩17,271 | ₩17,045 | ₩17,139 | 0.00% | 4.8만 |
|---|
| 2026.06.17 | ₩17,407 | ₩17,542 | ₩17,099 | ₩17,126 | -1.62% | 6.9만 |
|---|
| 2026.06.16 | ₩17,448 | ₩17,528 | ₩17,361 | ₩17,371 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩17,863 | ₩17,971 | ₩17,783 | ₩17,850 | -0.08% | 6.2만 |
|---|
| 2026.06.12 | ₩17,676 | ₩17,676 | ₩17,501 | ₩17,609 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩17,568 | ₩17,729 | ₩17,354 | ₩17,729 | +0.92% | 3.9만 |
|---|
| 2026.06.10 | ₩17,743 | ₩17,904 | ₩17,662 | ₩17,662 | -0.45% | 1.9만 |
|---|
| 2026.06.09 | ₩17,984 | ₩17,984 | ₩17,635 | ₩17,806 | -0.99% | 3.2만 |
|---|
| 2026.06.08 | ₩17,984 | ₩18,024 | ₩17,703 | ₩17,770 | -1.19% | 4.7만 |
|---|
| 2026.06.05 | ₩18,252 | ₩18,360 | ₩17,850 | ₩17,931 | -1.76% | 31.9만 |
|---|
| 2026.06.04 | ₩18,655 | ₩18,722 | ₩18,521 | ₩18,521 | -0.72% | 4.2만 |
|---|
| 2026.06.03 | ₩18,789 | ₩18,883 | ₩18,588 | ₩18,655 | -0.71% | 14.9만 |
|---|
| 2026.06.02 | ₩19,419 | ₩19,419 | ₩19,205 | ₩19,272 | -0.76% | 13만 |
|---|
| 2026.06.01 | ₩18,400 | ₩18,655 | ₩18,400 | ₩18,534 | +0.73% | 6.6만 |
|---|
| 2026.05.29 | ₩18,145 | ₩18,360 | ₩18,145 | ₩18,239 | +0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩17,971 | ₩18,212 | ₩17,937 | ₩18,145 | +0.97% | 6.3만 |
|---|
| 2026.05.27 | ₩18,078 | ₩18,286 | ₩18,078 | ₩18,279 | +1.11% | 3.7만 |
|---|
| 2026.05.26 | ₩18,199 | ₩18,373 | ₩18,199 | ₩18,373 | +0.96% | 8.1만 |
|---|
| 2026.05.22 | ₩17,756 | ₩17,971 | ₩17,656 | ₩17,931 | +0.98% | 8.7만 |
|---|
| 2026.05.21 | ₩17,931 | ₩18,145 | ₩17,823 | ₩18,051 | +0.67% | 5.4만 |
|---|
| 2026.05.20 | ₩18,293 | ₩18,413 | ₩18,158 | ₩18,333 | +0.22% | 7.3만 |
|---|
| 2026.05.19 | ₩18,185 | ₩18,427 | ₩18,185 | ₩18,360 | +0.96% | 7.5만 |
|---|
| 2026.05.18 | ₩18,346 | ₩18,346 | ₩18,158 | ₩18,212 | -0.73% | 5.3만 |
|---|
| 2026.05.15 | ₩18,655 | ₩18,789 | ₩18,400 | ₩18,400 | -1.37% | 8.4만 |
|---|
| 2026.05.14 | ₩19,231 | ₩19,352 | ₩18,963 | ₩19,084 | -0.77% | 18.8만 |
|---|
| 2026.05.13 | ₩19,084 | ₩20,009 | ₩19,084 | ₩19,942 | +4.50% | 16.1만 |
|---|
| 2026.05.12 | ₩19,164 | ₩19,285 | ₩18,883 | ₩19,044 | -0.63% | 6.7만 |
|---|
| 2026.05.11 | ₩19,285 | ₩19,419 | ₩19,285 | ₩19,365 | +0.42% | 4.6만 |
|---|
| 2026.05.08 | ₩19,312 | ₩19,406 | ₩19,044 | ₩19,164 | -0.76% | 5.1만 |
|---|
| 2026.05.07 | ₩19,312 | ₩19,365 | ₩19,030 | ₩19,044 | -1.39% | 16.5만 |
|---|
| 2026.05.06 | ₩18,749 | ₩19,111 | ₩18,641 | ₩19,111 | +1.93% | 4.5만 |
|---|
| 2026.05.05 | ₩18,682 | ₩18,749 | ₩18,561 | ₩18,561 | -0.65% | 4.9만 |
|---|
| 2026.05.04 | ₩18,668 | ₩18,910 | ₩18,628 | ₩18,708 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩18,775 | ₩18,923 | ₩18,695 | ₩18,695 | -0.43% | 2.6만 |
|---|
| 2026.04.30 | ₩18,467 | ₩18,762 | ₩18,440 | ₩18,749 | +1.53% | 9만 |
|---|
| 2026.04.29 | ₩18,427 | ₩18,427 | ₩18,252 | ₩18,319 | -0.58% | 4.6만 |
|---|
| 2026.04.28 | ₩18,400 | ₩18,454 | ₩18,279 | ₩18,346 | -0.29% | 40.8만 |
|---|
| 2026.04.27 | ₩18,695 | ₩18,762 | ₩18,614 | ₩18,641 | -0.29% | 6.8만 |
|---|
| 2026.04.24 | ₩18,682 | ₩18,775 | ₩18,574 | ₩18,775 | +0.50% | 9.1만 |
|---|
| 2026.04.23 | ₩18,829 | ₩18,829 | ₩18,413 | ₩18,547 | -1.50% | 10.2만 |
|---|
| 2026.04.22 | ₩19,030 | ₩19,124 | ₩18,977 | ₩19,070 | +0.21% | 5.8만 |
|---|
| 2026.04.21 | ₩19,473 | ₩19,473 | ₩19,030 | ₩19,111 | -1.86% | 56.2만 |
|---|
| 2026.04.20 | ₩19,553 | ₩19,647 | ₩19,446 | ₩19,540 | -0.07% | 60.1만 |
|---|
| 2026.04.17 | ₩19,567 | ₩19,821 | ₩19,553 | ₩19,607 | +0.21% | 4.1만 |
|---|
| 2026.04.16 | ₩19,406 | ₩19,607 | ₩19,312 | ₩19,446 | +0.21% | 4만 |
|---|
| 2026.04.15 | ₩18,883 | ₩19,124 | ₩18,829 | ₩19,097 | +1.14% | 11.1만 |
|---|
| 2026.04.14 | ₩18,695 | ₩19,044 | ₩18,641 | ₩19,044 | +1.87% | 9.7만 |
|---|
| 2026.04.13 | ₩18,400 | ₩18,722 | ₩18,386 | ₩18,655 | +1.38% | 7.2만 |
|---|
| 2026.04.10 | ₩18,708 | ₩18,735 | ₩18,547 | ₩18,668 | -0.22% | 31.8만 |
|---|
| 2026.04.09 | ₩18,614 | ₩18,614 | ₩18,333 | ₩18,601 | -0.07% | 5.7만 |
|---|
| 2026.04.08 | ₩18,883 | ₩19,044 | ₩18,789 | ₩18,977 | +0.50% | 13.2만 |
|---|
| 2026.04.07 | ₩18,038 | ₩18,091 | ₩17,823 | ₩18,024 | -0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩18,105 | ₩18,172 | ₩17,998 | ₩18,091 | -0.07% | 1.9만 |
|---|
| 2026.04.02 | ₩17,904 | ₩18,091 | ₩17,830 | ₩18,091 | +1.05% | 7.7만 |
|---|
| 2026.04.01 | ₩18,279 | ₩18,386 | ₩18,212 | ₩18,266 | -0.07% | 8.9만 |
|---|
| 2026.03.31 | ₩17,917 | ₩18,413 | ₩17,890 | ₩18,400 | +2.69% | 4.7만 |
|---|
| 2026.03.30 | ₩18,038 | ₩18,038 | ₩17,837 | ₩17,890 | -0.82% | 6.3만 |
|---|
| 2026.03.27 | ₩18,172 | ₩18,199 | ₩17,837 | ₩17,931 | -1.33% | 6.3만 |
|---|
| 2026.03.26 | ₩18,373 | ₩18,419 | ₩18,239 | ₩18,275 | -0.53% | 4.2만 |
|---|
| 2026.03.25 | ₩18,655 | ₩18,910 | ₩18,655 | ₩18,829 | +0.93% | 3.8만 |
|---|
| 2026.03.24 | ₩18,293 | ₩18,480 | ₩18,293 | ₩18,427 | +0.73% | 1.3만 |
|---|
| 2026.03.23 | ₩18,454 | ₩18,722 | ₩18,373 | ₩18,521 | +0.36% | 13.9만 |
|---|
| 2026.03.20 | ₩18,695 | ₩18,695 | ₩18,212 | ₩18,212 | -2.58% | 10.9만 |
|---|
| 2026.03.19 | ₩18,775 | ₩19,030 | ₩18,708 | ₩18,910 | +0.71% | 8.1만 |
|---|
| 2026.03.18 | ₩19,325 | ₩19,365 | ₩19,077 | ₩19,084 | -1.25% | 4만 |
|---|
| 2026.03.17 | ₩19,634 | ₩19,647 | ₩19,486 | ₩19,500 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩19,607 | ₩19,701 | ₩19,567 | ₩19,593 | -0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩19,124 | ₩19,258 | ₩19,003 | ₩19,030 | -0.49% | 12.2만 |
|---|
| 2026.03.12 | ₩19,164 | ₩19,191 | ₩18,997 | ₩19,017 | -0.77% | 8.1만 |
|---|
| 2026.03.11 | ₩19,272 | ₩19,312 | ₩19,111 | ₩19,231 | -0.21% | 7.8만 |
|---|
| 2026.03.10 | ₩19,272 | ₩19,620 | ₩19,164 | ₩19,392 | +0.63% | 26.1만 |
|---|
| 2026.03.09 | ₩18,802 | ₩19,137 | ₩18,695 | ₩19,111 | +1.64% | 5.7만 |
|---|
| 2026.03.06 | ₩18,480 | ₩18,708 | ₩18,336 | ₩18,588 | +0.58% | 12.1만 |
|---|
| 2026.03.05 | ₩18,279 | ₩18,400 | ₩18,118 | ₩18,226 | -0.29% | 10.6만 |
|---|
| 2026.03.04 | ₩18,628 | ₩18,789 | ₩18,494 | ₩18,614 | -0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩18,199 | ₩18,535 | ₩17,971 | ₩18,360 | +0.88% | 12.3만 |
|---|
| 2026.03.02 | ₩18,735 | ₩19,111 | ₩18,708 | ₩19,030 | +1.57% | 6.5만 |
|---|
| 2026.02.27 | ₩19,419 | ₩19,446 | ₩19,325 | ₩19,365 | -0.28% | 4.6만 |
|---|
| 2026.02.26 | ₩19,446 | ₩19,661 | ₩19,312 | ₩19,500 | +0.28% | 12.6만 |
|---|
| 2026.02.25 | ₩20,103 | ₩20,103 | ₩19,915 | ₩20,063 | -0.20% | 4만 |
|---|
| 2026.02.24 | ₩19,982 | ₩20,224 | ₩19,982 | ₩20,224 | +1.21% | 6.2만 |
|---|
| 2026.02.23 | ₩20,412 | ₩20,479 | ₩20,143 | ₩20,210 | -0.99% | 8.2만 |
|---|
| 2026.02.20 | ₩20,063 | ₩20,331 | ₩19,918 | ₩20,331 | +1.34% | 6.6만 |
|---|
| 2026.02.19 | ₩20,465 | ₩20,465 | ₩20,232 | ₩20,358 | -0.52% | 3.9만 |
|---|
| 2026.02.18 | ₩20,398 | ₩20,546 | ₩20,398 | ₩20,425 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩20,358 | ₩20,412 | ₩20,197 | ₩20,371 | +0.07% | 3.5만 |
|---|
| 2026.02.13 | ₩20,210 | ₩20,398 | ₩20,157 | ₩20,371 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩20,693 | ₩20,693 | ₩20,063 | ₩20,197 | -2.40% | 4.4만 |
|---|
| 2026.02.11 | ₩20,720 | ₩20,854 | ₩20,626 | ₩20,774 | +0.26% | 7.8만 |
|---|
| 2026.02.10 | ₩20,760 | ₩20,935 | ₩20,666 | ₩20,854 | +0.45% | 5.4만 |
|---|
| 2026.02.09 | ₩20,961 | ₩20,961 | ₩20,613 | ₩20,787 | -0.83% | 3.8만 |
|---|
| 2026.02.06 | ₩20,546 | ₩20,827 | ₩20,546 | ₩20,827 | +1.37% | 12.4만 |
|---|
| 2026.02.05 | ₩20,412 | ₩20,552 | ₩20,217 | ₩20,237 | -0.85% | 3.7만 |
|---|
| 2026.02.04 | ₩20,599 | ₩20,599 | ₩19,969 | ₩20,143 | -2.21% | 13.9만 |
|---|
| 2026.02.03 | ₩20,827 | ₩20,894 | ₩20,492 | ₩20,720 | -0.52% | 7.5만 |
|---|
| 2026.02.02 | ₩21,082 | ₩21,256 | ₩21,028 | ₩21,136 | +0.25% | 3.9만 |
|---|
| 2026.01.30 | ₩21,793 | ₩21,887 | ₩21,337 | ₩21,484 | -1.42% | 2.8만 |
|---|
| 2026.01.29 | ₩22,262 | ₩22,302 | ₩21,727 | ₩22,088 | -0.78% | 7.5만 |
|---|
| 2026.01.28 | ₩22,329 | ₩22,378 | ₩22,101 | ₩22,155 | -0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩22,142 | ₩22,142 | ₩21,873 | ₩21,981 | -0.73% | 4.9만 |
|---|
| 2026.01.26 | ₩21,940 | ₩21,954 | ₩21,833 | ₩21,860 | -0.37% | 5.6만 |
|---|
| 2026.01.23 | ₩22,115 | ₩22,168 | ₩21,967 | ₩22,075 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩22,209 | ₩22,302 | ₩22,034 | ₩22,128 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩21,981 | ₩22,101 | ₩21,779 | ₩21,927 | -0.24% | 8.6만 |
|---|
| 2026.01.20 | ₩21,672 | ₩21,820 | ₩21,471 | ₩21,484 | -0.87% | 7.8만 |
|---|
| 2026.01.16 | ₩22,262 | ₩22,289 | ₩21,940 | ₩22,007 | -1.14% | 5.4만 |
|---|
| 2026.01.15 | ₩22,517 | ₩22,571 | ₩22,226 | ₩22,477 | -0.18% | 5.1만 |
|---|
| 2026.01.14 | ₩22,490 | ₩22,557 | ₩22,396 | ₩22,490 | 0.00% | 4만 |
|---|
| 2026.01.13 | ₩22,732 | ₩22,783 | ₩22,450 | ₩22,571 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩22,463 | ₩23,134 | ₩22,463 | ₩23,107 | +2.87% | 9.9만 |
|---|
| 2026.01.09 | ₩21,981 | ₩22,048 | ₩21,753 | ₩21,954 | -0.12% | 3만 |
|---|
| 2026.01.08 | ₩21,692 | ₩21,981 | ₩21,525 | ₩21,954 | +1.21% | 18.3만 |
|---|
| 2026.01.07 | ₩21,981 | ₩21,994 | ₩21,699 | ₩21,753 | -1.04% | 11.1만 |
|---|
| 2026.01.06 | ₩22,276 | ₩22,423 | ₩22,142 | ₩22,142 | -0.60% | 6.1만 |
|---|
| 2026.01.05 | ₩21,793 | ₩22,209 | ₩21,699 | ₩22,209 | +1.91% | 6.2만 |
|---|
| 2026.01.02 | ₩21,847 | ₩22,155 | ₩21,820 | ₩22,155 | +1.41% | 4.6만 |
|---|
| 2025.12.31 | ₩21,163 | ₩21,189 | ₩20,908 | ₩21,002 | -0.76% | 4.7만 |
|---|
| 2025.12.30 | ₩21,431 | ₩21,446 | ₩21,286 | ₩21,323 | -0.50% | 4.1만 |
|---|
| 2025.12.29 | ₩21,028 | ₩21,203 | ₩21,028 | ₩21,176 | +0.70% | 4.5만 |
|---|
| 2025.12.26 | ₩21,297 | ₩21,525 | ₩21,256 | ₩21,471 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩21,176 | ₩21,256 | ₩21,149 | ₩21,203 | +0.13% | 2.9만 |
|---|
| 2025.12.23 | ₩21,163 | ₩21,189 | ₩21,028 | ₩21,176 | +0.06% | 10.3만 |
|---|
| 2025.12.22 | ₩21,310 | ₩21,484 | ₩21,290 | ₩21,412 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩21,806 | ₩22,075 | ₩21,806 | ₩21,981 | +0.80% | 3.4만 |
|---|
| 2025.12.18 | ₩21,793 | ₩21,793 | ₩21,672 | ₩21,672 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩21,833 | ₩21,900 | ₩21,484 | ₩21,498 | -1.54% | 15.5만 |
|---|
| 2025.12.16 | ₩21,632 | ₩21,691 | ₩21,458 | ₩21,686 | +0.25% | 16.6만 |
|---|
| 2025.12.15 | ₩21,967 | ₩22,115 | ₩21,726 | ₩21,726 | -1.10% | 3.6만 |
|---|
| 2025.12.12 | ₩22,490 | ₩22,490 | ₩22,007 | ₩22,128 | -1.61% | 2만 |
|---|
| 2025.12.11 | ₩22,168 | ₩22,249 | ₩22,021 | ₩22,195 | +0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩22,155 | ₩22,345 | ₩22,101 | ₩22,249 | +0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩22,007 | ₩22,068 | ₩21,927 | ₩22,021 | +0.06% | 3.6만 |
|---|
| 2025.12.08 | ₩22,463 | ₩22,504 | ₩22,356 | ₩22,463 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩22,450 | ₩22,691 | ₩22,450 | ₩22,530 | +0.36% | 2.2만 |
|---|
| 2025.12.04 | ₩22,195 | ₩22,329 | ₩22,166 | ₩22,195 | 0.00% | 3.3만 |
|---|
| 2025.12.03 | ₩21,954 | ₩22,142 | ₩21,900 | ₩22,101 | +0.67% | 5.6만 |
|---|
| 2025.12.02 | ₩22,356 | ₩22,437 | ₩22,088 | ₩22,302 | -0.24% | 3.2만 |
|---|
| 2025.12.01 | ₩22,450 | ₩22,638 | ₩22,396 | ₩22,557 | +0.48% | 2만 |
|---|
| 2025.11.28 | ₩22,343 | ₩22,477 | ₩22,289 | ₩22,423 | +0.36% | 2.8만 |
|---|
| 2025.11.26 | ₩22,370 | ₩22,383 | ₩22,021 | ₩22,182 | -0.84% | 4.3만 |
|---|
| 2025.11.25 | ₩22,598 | ₩22,598 | ₩22,209 | ₩22,356 | -1.07% | 1.9만 |
|---|
| 2025.11.24 | ₩22,155 | ₩22,302 | ₩22,112 | ₩22,289 | +0.61% | 6.2만 |
|---|
| 2025.11.21 | ₩21,471 | ₩21,739 | ₩21,302 | ₩21,672 | +0.94% | 5.9만 |
|---|
| 2025.11.20 | ₩22,061 | ₩22,209 | ₩21,458 | ₩21,471 | -2.67% | 12.2만 |
|---|
| 2025.11.19 | ₩22,302 | ₩22,302 | ₩21,967 | ₩22,007 | -1.32% | 13.2만 |
|---|
| 2025.11.18 | ₩22,329 | ₩22,530 | ₩22,195 | ₩22,490 | +0.72% | 8만 |
|---|
| 2025.11.17 | ₩22,718 | ₩22,872 | ₩22,463 | ₩22,557 | -0.71% | 3.3만 |
|---|
| 2025.11.14 | ₩22,906 | ₩23,268 | ₩22,772 | ₩22,879 | -0.12% | 5.9만 |
|---|
| 2025.11.13 | ₩23,550 | ₩23,737 | ₩23,135 | ₩23,214 | -1.42% | 3.9만 |
|---|
| 2025.11.12 | ₩23,472 | ₩23,550 | ₩23,442 | ₩23,550 | +0.33% | 2.1만 |
|---|
| 2025.11.11 | ₩23,711 | ₩23,778 | ₩23,617 | ₩23,697 | -0.06% | 2.4만 |
|---|
| 2025.11.10 | ₩23,469 | ₩23,684 | ₩23,335 | ₩23,670 | +0.86% | 4.9만 |
|---|
| 2025.11.07 | ₩23,080 | ₩23,134 | ₩22,772 | ₩23,134 | +0.23% | 10.3만 |
|---|
| 2025.11.06 | ₩23,402 | ₩23,670 | ₩23,295 | ₩23,416 | +0.06% | 4.2만 |
|---|
| 2025.11.05 | ₩23,201 | ₩23,349 | ₩23,027 | ₩23,214 | +0.06% | 8.6만 |
|---|
| 2025.11.04 | ₩23,188 | ₩23,241 | ₩22,973 | ₩23,040 | -0.64% | 4.8만 |
|---|
| 2025.11.03 | ₩23,630 | ₩24,113 | ₩23,496 | ₩23,626 | -0.02% | 3.9만 |
|---|
| 2025.10.31 | ₩23,550 | ₩23,697 | ₩23,469 | ₩23,630 | +0.34% | 3.3만 |
|---|
| 2025.10.30 | ₩23,965 | ₩24,006 | ₩23,818 | ₩23,818 | -0.62% | 7.7만 |
|---|
| 2025.10.29 | ₩24,636 | ₩24,690 | ₩24,408 | ₩24,553 | -0.34% | 2.9만 |
|---|
| 2025.10.28 | ₩24,354 | ₩24,491 | ₩24,247 | ₩24,439 | +0.35% | 7.8만 |
|---|
| 2025.10.27 | ₩24,623 | ₩24,730 | ₩24,542 | ₩24,623 | 0.00% | 5.9만 |
|---|
| 2025.10.24 | ₩24,193 | ₩24,314 | ₩24,073 | ₩24,167 | -0.11% | 5.3만 |
|---|
| 2025.10.23 | ₩23,711 | ₩24,033 | ₩23,603 | ₩23,939 | +0.96% | 1.7만 |
|---|
| 2025.10.22 | ₩23,577 | ₩23,721 | ₩23,241 | ₩23,429 | -0.63% | 9.3만 |
|---|
| 2025.10.21 | ₩23,965 | ₩23,979 | ₩23,739 | ₩23,778 | -0.78% | 4.6만 |
|---|
| 2025.10.20 | ₩23,791 | ₩24,220 | ₩23,784 | ₩24,193 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩23,442 | ₩23,858 | ₩23,362 | ₩23,737 | +1.26% | 7.4만 |
|---|
| 2025.10.16 | ₩23,965 | ₩24,220 | ₩23,885 | ₩23,992 | +0.11% | 6.9만 |
|---|
| 2025.10.15 | ₩24,126 | ₩24,301 | ₩24,019 | ₩24,073 | -0.22% | 9.3만 |
|---|
| 2025.10.14 | ₩23,563 | ₩23,986 | ₩23,469 | ₩23,764 | +0.85% | 7.7만 |
|---|
| 2025.10.13 | ₩24,328 | ₩24,427 | ₩24,153 | ₩24,167 | -0.66% | 6.7만 |
|---|
| 2025.10.10 | ₩24,971 | ₩25,079 | ₩22,960 | ₩23,429 | -6.18% | 22만 |
|---|