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 | ₩15,653 | ₩15,895 | ₩15,653 | ₩15,841 | +1.20% | 4.5만 |
| 2026.10.08 | ₩15,304 | ₩15,331 | ₩15,184 | ₩15,304 | 0.00% | 2.9만 |
| 2026.10.07 | ₩15,546 | ₩15,679 | ₩15,465 | ₩15,532 | -0.09% | 8.2만 |
| 2026.10.06 | ₩15,814 | ₩15,814 | ₩15,559 | ₩15,760 | -0.34% | 2.4만 |
| 2026.10.05 | ₩15,599 | ₩15,841 | ₩15,506 | ₩15,814 | +1.38% | 3.5만 |
| 2026.10.02 | ₩15,465 | ₩15,546 | ₩15,345 | ₩15,385 | -0.52% | 6.9만 |
| 2026.10.01 | ₩15,760 | ₩15,948 | ₩15,693 | ₩15,734 | -0.17% | 3.5만 |
| 2026.09.30 | ₩15,854 | ₩15,868 | ₩15,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,809 |
| -0.29% |
| 2만 |
| 2026.09.29 | ₩15,854 | ₩15,854 | ₩15,667 | ₩15,734 | -0.76% | 11.2만 |
|---|
| 2026.09.28 | ₩16,096 | ₩16,123 | ₩16,042 | ₩16,042 | -0.33% | 5.8천 |
|---|
| 2026.09.25 | ₩16,082 | ₩16,284 | ₩16,042 | ₩16,055 | -0.17% | 3.7만 |
|---|
| 2026.09.24 | ₩16,216 | ₩16,263 | ₩16,042 | ₩16,123 | -0.58% | 7.6만 |
|---|
| 2026.09.23 | ₩16,330 | ₩16,418 | ₩16,176 | ₩16,257 | -0.45% | 6.1만 |
|---|
| 2026.09.22 | ₩16,538 | ₩16,793 | ₩16,525 | ₩16,565 | +0.16% | 6.2만 |
|---|
| 2026.09.21 | ₩16,471 | ₩17,349 | ₩16,330 | ₩16,579 | +0.65% | 14.1만 |
|---|
| 2026.09.18 | ₩16,364 | ₩16,471 | ₩16,203 | ₩16,431 | +0.41% | 23.4만 |
|---|
| 2026.09.17 | ₩16,270 | ₩16,270 | ₩16,069 | ₩16,082 | -1.15% | 19.5만 |
|---|
| 2026.09.16 | ₩16,060 | ₩16,163 | ₩16,015 | ₩16,082 | +0.14% | 50.2만 |
|---|
| 2026.09.15 | ₩16,149 | ₩16,176 | ₩16,029 | ₩16,096 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩16,109 | ₩16,317 | ₩16,109 | ₩16,243 | +0.83% | 1.5만 |
|---|
| 2026.09.11 | ₩16,096 | ₩16,277 | ₩16,029 | ₩16,069 | -0.17% | 5.4만 |
|---|
| 2026.09.10 | ₩16,002 | ₩16,136 | ₩15,988 | ₩16,042 | +0.25% | 2.2만 |
|---|
| 2026.09.09 | ₩16,404 | ₩16,458 | ₩16,216 | ₩16,216 | -1.14% | 3.1만 |
|---|
| 2026.09.08 | ₩16,632 | ₩16,789 | ₩16,530 | ₩16,565 | -0.40% | 3.8만 |
|---|
| 2026.09.04 | ₩17,021 | ₩17,115 | ₩16,968 | ₩17,102 | +0.47% | 2.3만 |
|---|
| 2026.09.03 | ₩16,659 | ₩16,860 | ₩16,592 | ₩16,847 | +1.13% | 1.9만 |
|---|
| 2026.09.02 | ₩16,887 | ₩16,968 | ₩16,887 | ₩16,935 | +0.29% | 4.2만 |
|---|
| 2026.09.01 | ₩16,914 | ₩17,035 | ₩16,833 | ₩16,833 | -0.48% | 2.4만 |
|---|
| 2026.08.31 | ₩17,182 | ₩17,289 | ₩16,994 | ₩17,035 | -0.86% | 2.6만 |
|---|
| 2026.08.28 | ₩17,209 | ₩17,289 | ₩17,129 | ₩17,196 | -0.08% | 2.6만 |
|---|
| 2026.08.27 | ₩17,196 | ₩17,196 | ₩17,048 | ₩17,129 | -0.39% | 2.2만 |
|---|
| 2026.08.26 | ₩17,263 | ₩17,343 | ₩17,196 | ₩17,196 | -0.39% | 2.4만 |
|---|
| 2026.08.25 | ₩17,303 | ₩17,373 | ₩17,209 | ₩17,350 | +0.27% | 5.1만 |
|---|
| 2026.08.24 | ₩17,276 | ₩17,370 | ₩17,075 | ₩17,222 | -0.31% | 27.2만 |
|---|
| 2026.08.21 | ₩17,772 | ₩17,786 | ₩17,638 | ₩17,652 | -0.68% | 3만 |
|---|
| 2026.08.20 | ₩17,518 | ₩17,598 | ₩17,397 | ₩17,558 | +0.23% | 5.1만 |
|---|
| 2026.08.19 | ₩17,598 | ₩17,853 | ₩17,544 | ₩17,692 | +0.53% | 1.9만 |
|---|
| 2026.08.18 | ₩17,611 | ₩17,652 | ₩17,480 | ₩17,558 | -0.30% | 3.1만 |
|---|
| 2026.08.17 | ₩17,839 | ₩17,880 | ₩17,759 | ₩17,839 | 0.00% | 1.7만 |
|---|
| 2026.08.14 | ₩17,746 | ₩17,880 | ₩17,705 | ₩17,786 | +0.23% | 3.3만 |
|---|
| 2026.08.13 | ₩17,974 | ₩17,974 | ₩17,813 | ₩17,893 | -0.45% | 3만 |
|---|
| 2026.08.12 | ₩17,974 | ₩17,987 | ₩17,799 | ₩17,826 | -0.82% | 5.4만 |
|---|
| 2026.08.11 | ₩18,202 | ₩18,228 | ₩17,987 | ₩18,067 | -0.74% | 5.2만 |
|---|
| 2026.08.10 | ₩18,523 | ₩18,698 | ₩18,443 | ₩18,698 | +0.94% | 4.4만 |
|---|
| 2026.08.07 | ₩18,376 | ₩18,510 | ₩18,295 | ₩18,483 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩18,228 | ₩18,322 | ₩18,148 | ₩18,223 | -0.03% | 2.6만 |
|---|
| 2026.08.05 | ₩18,591 | ₩18,591 | ₩18,363 | ₩18,416 | -0.94% | 3.1만 |
|---|
| 2026.08.04 | ₩18,349 | ₩18,523 | ₩18,325 | ₩18,481 | +0.72% | 2.4만 |
|---|
| 2026.08.03 | ₩18,389 | ₩18,564 | ₩18,363 | ₩18,470 | +0.44% | 10.1만 |
|---|
| 2026.07.31 | ₩18,202 | ₩18,456 | ₩18,108 | ₩18,363 | +0.88% | 12.9만 |
|---|
| 2026.07.30 | ₩18,188 | ₩18,322 | ₩17,987 | ₩18,215 | +0.15% | 5.1만 |
|---|
| 2026.07.29 | ₩18,188 | ₩18,443 | ₩18,175 | ₩18,295 | +0.59% | 26.4만 |
|---|
| 2026.07.28 | ₩17,866 | ₩18,041 | ₩17,759 | ₩17,987 | +0.68% | 2.4만 |
|---|
| 2026.07.27 | ₩17,611 | ₩17,880 | ₩17,571 | ₩17,799 | +1.07% | 3.2만 |
|---|
| 2026.07.24 | ₩17,276 | ₩17,437 | ₩17,249 | ₩17,289 | +0.08% | 4만 |
|---|
| 2026.07.23 | ₩17,464 | ₩17,464 | ₩17,222 | ₩17,245 | -1.25% | 1.6만 |
|---|
| 2026.07.22 | ₩17,491 | ₩17,568 | ₩17,424 | ₩17,424 | -0.38% | 5.5만 |
|---|
| 2026.07.21 | ₩17,839 | ₩17,853 | ₩17,732 | ₩17,746 | -0.53% | 2.8만 |
|---|
| 2026.07.20 | ₩17,826 | ₩17,947 | ₩17,692 | ₩17,813 | -0.08% | 6.1만 |
|---|
| 2026.07.17 | ₩17,330 | ₩17,477 | ₩17,269 | ₩17,424 | +0.54% | 3.4만 |
|---|
| 2026.07.16 | ₩18,014 | ₩18,081 | ₩17,960 | ₩17,994 | -0.11% | 1.9만 |
|---|
| 2026.07.15 | ₩17,665 | ₩17,974 | ₩17,665 | ₩17,705 | +0.23% | 2.9만 |
|---|
| 2026.07.14 | ₩17,464 | ₩17,558 | ₩17,343 | ₩17,430 | -0.19% | 4.7만 |
|---|
| 2026.07.13 | ₩17,370 | ₩17,437 | ₩17,236 | ₩17,303 | -0.39% | 3.1만 |
|---|
| 2026.07.10 | ₩17,544 | ₩17,638 | ₩17,477 | ₩17,491 | -0.31% | 4.3만 |
|---|
| 2026.07.09 | ₩17,397 | ₩17,558 | ₩17,370 | ₩17,558 | +0.93% | 2.2만 |
|---|
| 2026.07.08 | ₩17,424 | ₩17,531 | ₩17,303 | ₩17,424 | 0.00% | 5.7만 |
|---|
| 2026.07.07 | ₩16,820 | ₩16,968 | ₩16,646 | ₩16,847 | +0.16% | 22만 |
|---|
| 2026.07.06 | ₩16,860 | ₩17,222 | ₩16,096 | ₩16,780 | -0.48% | 30.4만 |
|---|
| 2026.07.02 | ₩16,659 | ₩16,780 | ₩16,471 | ₩16,632 | -0.16% | 27.4만 |
|---|
| 2026.07.01 | ₩16,404 | ₩16,914 | ₩16,404 | ₩16,807 | +2.45% | 3.5만 |
|---|
| 2026.06.30 | ₩16,458 | ₩16,887 | ₩16,371 | ₩16,512 | +0.33% | 6.1만 |
|---|
| 2026.06.29 | ₩16,216 | ₩16,351 | ₩16,163 | ₩16,243 | +0.17% | 18.2만 |
|---|
| 2026.06.26 | ₩15,841 | ₩16,133 | ₩15,838 | ₩16,088 | +1.56% | 4.1만 |
|---|
| 2026.06.25 | ₩16,243 | ₩16,308 | ₩16,002 | ₩16,096 | -0.91% | 7.9만 |
|---|
| 2026.06.24 | ₩16,458 | ₩16,646 | ₩16,431 | ₩16,458 | 0.00% | 1.9만 |
|---|
| 2026.06.23 | ₩16,444 | ₩16,619 | ₩16,444 | ₩16,525 | +0.49% | 3.2만 |
|---|
| 2026.06.22 | ₩17,108 | ₩17,129 | ₩16,847 | ₩16,901 | -1.22% | 3.7만 |
|---|
| 2026.06.18 | ₩17,142 | ₩17,273 | ₩17,048 | ₩17,142 | 0.00% | 4.8만 |
|---|
| 2026.06.17 | ₩17,410 | ₩17,544 | ₩17,102 | ₩17,129 | -1.62% | 6.9만 |
|---|
| 2026.06.16 | ₩17,450 | ₩17,531 | ₩17,363 | ₩17,374 | -0.44% | 3만 |
|---|
| 2026.06.15 | ₩17,866 | ₩17,974 | ₩17,786 | ₩17,853 | -0.08% | 6.2만 |
|---|
| 2026.06.12 | ₩17,678 | ₩17,678 | ₩17,504 | ₩17,611 | -0.38% | 1.9만 |
|---|
| 2026.06.11 | ₩17,571 | ₩17,732 | ₩17,357 | ₩17,732 | +0.92% | 3.9만 |
|---|
| 2026.06.10 | ₩17,746 | ₩17,906 | ₩17,665 | ₩17,665 | -0.45% | 1.9만 |
|---|
| 2026.06.09 | ₩17,987 | ₩17,987 | ₩17,638 | ₩17,809 | -0.99% | 3.2만 |
|---|
| 2026.06.08 | ₩17,987 | ₩18,027 | ₩17,705 | ₩17,772 | -1.19% | 4.7만 |
|---|
| 2026.06.05 | ₩18,255 | ₩18,363 | ₩17,853 | ₩17,933 | -1.76% | 31.9만 |
|---|
| 2026.06.04 | ₩18,658 | ₩18,725 | ₩18,523 | ₩18,523 | -0.72% | 4.2만 |
|---|
| 2026.06.03 | ₩18,792 | ₩18,886 | ₩18,591 | ₩18,658 | -0.71% | 14.9만 |
|---|
| 2026.06.02 | ₩19,422 | ₩19,422 | ₩19,208 | ₩19,275 | -0.76% | 13만 |
|---|
| 2026.06.01 | ₩18,403 | ₩18,658 | ₩18,403 | ₩18,537 | +0.73% | 6.6만 |
|---|
| 2026.05.29 | ₩18,148 | ₩18,363 | ₩18,148 | ₩18,242 | +0.52% | 4.4만 |
|---|
| 2026.05.28 | ₩17,974 | ₩18,215 | ₩17,940 | ₩18,148 | +0.97% | 6.3만 |
|---|
| 2026.05.27 | ₩18,081 | ₩18,289 | ₩18,081 | ₩18,282 | +1.11% | 3.7만 |
|---|
| 2026.05.26 | ₩18,202 | ₩18,376 | ₩18,202 | ₩18,376 | +0.96% | 8.1만 |
|---|
| 2026.05.22 | ₩17,759 | ₩17,974 | ₩17,658 | ₩17,933 | +0.98% | 8.7만 |
|---|
| 2026.05.21 | ₩17,933 | ₩18,148 | ₩17,826 | ₩18,054 | +0.67% | 5.4만 |
|---|
| 2026.05.20 | ₩18,295 | ₩18,416 | ₩18,161 | ₩18,336 | +0.22% | 7.3만 |
|---|
| 2026.05.19 | ₩18,188 | ₩18,430 | ₩18,188 | ₩18,363 | +0.96% | 7.5만 |
|---|
| 2026.05.18 | ₩18,349 | ₩18,349 | ₩18,161 | ₩18,215 | -0.73% | 5.3만 |
|---|
| 2026.05.15 | ₩18,658 | ₩18,792 | ₩18,403 | ₩18,403 | -1.37% | 8.4만 |
|---|
| 2026.05.14 | ₩19,234 | ₩19,355 | ₩18,966 | ₩19,087 | -0.77% | 18.8만 |
|---|
| 2026.05.13 | ₩19,087 | ₩20,012 | ₩19,087 | ₩19,945 | +4.50% | 16.1만 |
|---|
| 2026.05.12 | ₩19,167 | ₩19,288 | ₩18,886 | ₩19,047 | -0.63% | 6.7만 |
|---|
| 2026.05.11 | ₩19,288 | ₩19,422 | ₩19,288 | ₩19,369 | +0.42% | 4.6만 |
|---|
| 2026.05.08 | ₩19,315 | ₩19,409 | ₩19,047 | ₩19,167 | -0.76% | 5.1만 |
|---|
| 2026.05.07 | ₩19,315 | ₩19,369 | ₩19,033 | ₩19,047 | -1.39% | 16.5만 |
|---|
| 2026.05.06 | ₩18,752 | ₩19,114 | ₩18,644 | ₩19,114 | +1.93% | 4.5만 |
|---|
| 2026.05.05 | ₩18,684 | ₩18,752 | ₩18,564 | ₩18,564 | -0.65% | 4.9만 |
|---|
| 2026.05.04 | ₩18,671 | ₩18,912 | ₩18,631 | ₩18,711 | +0.22% | 10만 |
|---|
| 2026.05.01 | ₩18,778 | ₩18,926 | ₩18,698 | ₩18,698 | -0.43% | 2.6만 |
|---|
| 2026.04.30 | ₩18,470 | ₩18,765 | ₩18,443 | ₩18,752 | +1.53% | 9만 |
|---|
| 2026.04.29 | ₩18,430 | ₩18,430 | ₩18,255 | ₩18,322 | -0.58% | 4.6만 |
|---|
| 2026.04.28 | ₩18,403 | ₩18,456 | ₩18,282 | ₩18,349 | -0.29% | 40.8만 |
|---|
| 2026.04.27 | ₩18,698 | ₩18,765 | ₩18,617 | ₩18,644 | -0.29% | 6.8만 |
|---|
| 2026.04.24 | ₩18,684 | ₩18,778 | ₩18,577 | ₩18,778 | +0.50% | 9.1만 |
|---|
| 2026.04.23 | ₩18,832 | ₩18,832 | ₩18,416 | ₩18,550 | -1.50% | 10.2만 |
|---|
| 2026.04.22 | ₩19,033 | ₩19,127 | ₩18,980 | ₩19,073 | +0.21% | 5.8만 |
|---|
| 2026.04.21 | ₩19,476 | ₩19,476 | ₩19,033 | ₩19,114 | -1.86% | 56.2만 |
|---|
| 2026.04.20 | ₩19,556 | ₩19,650 | ₩19,449 | ₩19,543 | -0.07% | 60.1만 |
|---|
| 2026.04.17 | ₩19,570 | ₩19,825 | ₩19,556 | ₩19,610 | +0.21% | 4.1만 |
|---|
| 2026.04.16 | ₩19,409 | ₩19,610 | ₩19,315 | ₩19,449 | +0.21% | 4만 |
|---|
| 2026.04.15 | ₩18,886 | ₩19,127 | ₩18,832 | ₩19,100 | +1.14% | 11.1만 |
|---|
| 2026.04.14 | ₩18,698 | ₩19,047 | ₩18,644 | ₩19,047 | +1.87% | 9.7만 |
|---|
| 2026.04.13 | ₩18,403 | ₩18,725 | ₩18,389 | ₩18,658 | +1.38% | 7.2만 |
|---|
| 2026.04.10 | ₩18,711 | ₩18,738 | ₩18,550 | ₩18,671 | -0.22% | 31.8만 |
|---|
| 2026.04.09 | ₩18,617 | ₩18,617 | ₩18,336 | ₩18,604 | -0.07% | 5.7만 |
|---|
| 2026.04.08 | ₩18,886 | ₩19,047 | ₩18,792 | ₩18,980 | +0.50% | 13.2만 |
|---|
| 2026.04.07 | ₩18,041 | ₩18,094 | ₩17,826 | ₩18,027 | -0.07% | 3.3만 |
|---|
| 2026.04.06 | ₩18,108 | ₩18,175 | ₩18,000 | ₩18,094 | -0.07% | 1.9만 |
|---|
| 2026.04.02 | ₩17,906 | ₩18,094 | ₩17,833 | ₩18,094 | +1.05% | 7.7만 |
|---|
| 2026.04.01 | ₩18,282 | ₩18,389 | ₩18,215 | ₩18,269 | -0.07% | 8.9만 |
|---|
| 2026.03.31 | ₩17,920 | ₩18,416 | ₩17,893 | ₩18,403 | +2.69% | 4.7만 |
|---|
| 2026.03.30 | ₩18,041 | ₩18,041 | ₩17,839 | ₩17,893 | -0.82% | 6.3만 |
|---|
| 2026.03.27 | ₩18,175 | ₩18,202 | ₩17,839 | ₩17,933 | -1.33% | 6.3만 |
|---|
| 2026.03.26 | ₩18,376 | ₩18,422 | ₩18,242 | ₩18,278 | -0.53% | 4.2만 |
|---|
| 2026.03.25 | ₩18,658 | ₩18,912 | ₩18,658 | ₩18,832 | +0.93% | 3.8만 |
|---|
| 2026.03.24 | ₩18,295 | ₩18,483 | ₩18,295 | ₩18,430 | +0.73% | 1.3만 |
|---|
| 2026.03.23 | ₩18,456 | ₩18,725 | ₩18,376 | ₩18,523 | +0.36% | 13.9만 |
|---|
| 2026.03.20 | ₩18,698 | ₩18,698 | ₩18,215 | ₩18,215 | -2.58% | 10.9만 |
|---|
| 2026.03.19 | ₩18,778 | ₩19,033 | ₩18,711 | ₩18,912 | +0.71% | 8.1만 |
|---|
| 2026.03.18 | ₩19,328 | ₩19,369 | ₩19,080 | ₩19,087 | -1.25% | 4만 |
|---|
| 2026.03.17 | ₩19,637 | ₩19,650 | ₩19,489 | ₩19,503 | -0.68% | 6.5만 |
|---|
| 2026.03.16 | ₩19,610 | ₩19,704 | ₩19,570 | ₩19,597 | -0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩19,127 | ₩19,261 | ₩19,006 | ₩19,033 | -0.49% | 12.2만 |
|---|
| 2026.03.12 | ₩19,167 | ₩19,194 | ₩19,000 | ₩19,020 | -0.77% | 8.1만 |
|---|
| 2026.03.11 | ₩19,275 | ₩19,315 | ₩19,114 | ₩19,234 | -0.21% | 7.8만 |
|---|
| 2026.03.10 | ₩19,275 | ₩19,623 | ₩19,167 | ₩19,395 | +0.63% | 26.1만 |
|---|
| 2026.03.09 | ₩18,805 | ₩19,140 | ₩18,698 | ₩19,114 | +1.64% | 5.7만 |
|---|
| 2026.03.06 | ₩18,483 | ₩18,711 | ₩18,338 | ₩18,591 | +0.58% | 12.1만 |
|---|
| 2026.03.05 | ₩18,282 | ₩18,403 | ₩18,121 | ₩18,228 | -0.29% | 10.6만 |
|---|
| 2026.03.04 | ₩18,631 | ₩18,792 | ₩18,497 | ₩18,617 | -0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩18,202 | ₩18,538 | ₩17,974 | ₩18,363 | +0.88% | 12.3만 |
|---|
| 2026.03.02 | ₩18,738 | ₩19,114 | ₩18,711 | ₩19,033 | +1.57% | 6.5만 |
|---|
| 2026.02.27 | ₩19,422 | ₩19,449 | ₩19,328 | ₩19,369 | -0.28% | 4.6만 |
|---|
| 2026.02.26 | ₩19,449 | ₩19,664 | ₩19,315 | ₩19,503 | +0.28% | 12.6만 |
|---|
| 2026.02.25 | ₩20,106 | ₩20,106 | ₩19,918 | ₩20,066 | -0.20% | 4만 |
|---|
| 2026.02.24 | ₩19,986 | ₩20,227 | ₩19,986 | ₩20,227 | +1.21% | 6.2만 |
|---|
| 2026.02.23 | ₩20,415 | ₩20,482 | ₩20,146 | ₩20,214 | -0.99% | 8.2만 |
|---|
| 2026.02.20 | ₩20,066 | ₩20,334 | ₩19,921 | ₩20,334 | +1.34% | 6.6만 |
|---|
| 2026.02.19 | ₩20,468 | ₩20,468 | ₩20,235 | ₩20,361 | -0.52% | 3.9만 |
|---|
| 2026.02.18 | ₩20,401 | ₩20,549 | ₩20,401 | ₩20,428 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩20,361 | ₩20,415 | ₩20,200 | ₩20,374 | +0.07% | 3.5만 |
|---|
| 2026.02.13 | ₩20,214 | ₩20,401 | ₩20,160 | ₩20,374 | +0.80% | 2.3만 |
|---|
| 2026.02.12 | ₩20,696 | ₩20,696 | ₩20,066 | ₩20,200 | -2.40% | 4.4만 |
|---|
| 2026.02.11 | ₩20,723 | ₩20,857 | ₩20,629 | ₩20,777 | +0.26% | 7.8만 |
|---|
| 2026.02.10 | ₩20,763 | ₩20,938 | ₩20,670 | ₩20,857 | +0.45% | 5.4만 |
|---|
| 2026.02.09 | ₩20,965 | ₩20,965 | ₩20,616 | ₩20,790 | -0.83% | 3.8만 |
|---|
| 2026.02.06 | ₩20,549 | ₩20,831 | ₩20,549 | ₩20,831 | +1.37% | 12.4만 |
|---|
| 2026.02.05 | ₩20,415 | ₩20,556 | ₩20,220 | ₩20,240 | -0.85% | 3.7만 |
|---|
| 2026.02.04 | ₩20,603 | ₩20,603 | ₩19,972 | ₩20,146 | -2.21% | 13.9만 |
|---|
| 2026.02.03 | ₩20,831 | ₩20,898 | ₩20,495 | ₩20,723 | -0.52% | 7.5만 |
|---|
| 2026.02.02 | ₩21,085 | ₩21,260 | ₩21,032 | ₩21,139 | +0.25% | 3.9만 |
|---|
| 2026.01.30 | ₩21,796 | ₩21,890 | ₩21,340 | ₩21,488 | -1.42% | 2.8만 |
|---|
| 2026.01.29 | ₩22,266 | ₩22,306 | ₩21,731 | ₩22,091 | -0.78% | 7.5만 |
|---|
| 2026.01.28 | ₩22,333 | ₩22,381 | ₩22,105 | ₩22,158 | -0.78% | 6.3만 |
|---|
| 2026.01.27 | ₩22,145 | ₩22,145 | ₩21,877 | ₩21,984 | -0.73% | 4.9만 |
|---|
| 2026.01.26 | ₩21,944 | ₩21,957 | ₩21,837 | ₩21,863 | -0.37% | 5.6만 |
|---|
| 2026.01.23 | ₩22,118 | ₩22,172 | ₩21,971 | ₩22,078 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩22,212 | ₩22,306 | ₩22,038 | ₩22,132 | -0.36% | 3.4만 |
|---|
| 2026.01.21 | ₩21,984 | ₩22,105 | ₩21,783 | ₩21,930 | -0.24% | 8.6만 |
|---|
| 2026.01.20 | ₩21,676 | ₩21,823 | ₩21,474 | ₩21,488 | -0.87% | 7.8만 |
|---|
| 2026.01.16 | ₩22,266 | ₩22,293 | ₩21,944 | ₩22,011 | -1.14% | 5.4만 |
|---|
| 2026.01.15 | ₩22,521 | ₩22,574 | ₩22,230 | ₩22,480 | -0.18% | 5.1만 |
|---|
| 2026.01.14 | ₩22,494 | ₩22,561 | ₩22,400 | ₩22,494 | 0.00% | 4만 |
|---|
| 2026.01.13 | ₩22,735 | ₩22,786 | ₩22,454 | ₩22,574 | -0.71% | 9.5만 |
|---|
| 2026.01.12 | ₩22,467 | ₩23,138 | ₩22,467 | ₩23,111 | +2.87% | 9.9만 |
|---|
| 2026.01.09 | ₩21,984 | ₩22,051 | ₩21,756 | ₩21,957 | -0.12% | 3만 |
|---|
| 2026.01.08 | ₩21,696 | ₩21,984 | ₩21,528 | ₩21,957 | +1.21% | 18.3만 |
|---|
| 2026.01.07 | ₩21,984 | ₩21,997 | ₩21,702 | ₩21,756 | -1.04% | 11.1만 |
|---|
| 2026.01.06 | ₩22,279 | ₩22,427 | ₩22,145 | ₩22,145 | -0.60% | 6.1만 |
|---|
| 2026.01.05 | ₩21,796 | ₩22,212 | ₩21,702 | ₩22,212 | +1.91% | 6.2만 |
|---|
| 2026.01.02 | ₩21,850 | ₩22,158 | ₩21,823 | ₩22,158 | +1.41% | 4.6만 |
|---|
| 2025.12.31 | ₩21,166 | ₩21,193 | ₩20,911 | ₩21,005 | -0.76% | 4.7만 |
|---|
| 2025.12.30 | ₩21,434 | ₩21,449 | ₩21,289 | ₩21,327 | -0.50% | 4.1만 |
|---|
| 2025.12.29 | ₩21,032 | ₩21,206 | ₩21,032 | ₩21,179 | +0.70% | 4.5만 |
|---|
| 2025.12.26 | ₩21,300 | ₩21,528 | ₩21,260 | ₩21,474 | +0.82% | 2.5만 |
|---|
| 2025.12.24 | ₩21,179 | ₩21,260 | ₩21,152 | ₩21,206 | +0.13% | 2.9만 |
|---|
| 2025.12.23 | ₩21,166 | ₩21,193 | ₩21,032 | ₩21,179 | +0.06% | 10.3만 |
|---|
| 2025.12.22 | ₩21,313 | ₩21,488 | ₩21,293 | ₩21,415 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩21,810 | ₩22,078 | ₩21,810 | ₩21,984 | +0.80% | 3.4만 |
|---|
| 2025.12.18 | ₩21,796 | ₩21,796 | ₩21,676 | ₩21,676 | -0.55% | 1.7만 |
|---|
| 2025.12.17 | ₩21,837 | ₩21,904 | ₩21,488 | ₩21,501 | -1.54% | 15.5만 |
|---|
| 2025.12.16 | ₩21,635 | ₩21,694 | ₩21,461 | ₩21,689 | +0.25% | 16.6만 |
|---|
| 2025.12.15 | ₩21,971 | ₩22,118 | ₩21,729 | ₩21,729 | -1.10% | 3.6만 |
|---|
| 2025.12.12 | ₩22,494 | ₩22,494 | ₩22,011 | ₩22,132 | -1.61% | 2만 |
|---|
| 2025.12.11 | ₩22,172 | ₩22,252 | ₩22,024 | ₩22,199 | +0.12% | 1.2만 |
|---|
| 2025.12.10 | ₩22,158 | ₩22,349 | ₩22,105 | ₩22,252 | +0.42% | 2.6만 |
|---|
| 2025.12.09 | ₩22,011 | ₩22,071 | ₩21,930 | ₩22,024 | +0.06% | 3.6만 |
|---|
| 2025.12.08 | ₩22,467 | ₩22,507 | ₩22,360 | ₩22,467 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩22,454 | ₩22,695 | ₩22,454 | ₩22,534 | +0.36% | 2.2만 |
|---|
| 2025.12.04 | ₩22,199 | ₩22,333 | ₩22,169 | ₩22,199 | 0.00% | 3.3만 |
|---|
| 2025.12.03 | ₩21,957 | ₩22,145 | ₩21,904 | ₩22,105 | +0.67% | 5.6만 |
|---|
| 2025.12.02 | ₩22,360 | ₩22,440 | ₩22,091 | ₩22,306 | -0.24% | 3.2만 |
|---|
| 2025.12.01 | ₩22,454 | ₩22,641 | ₩22,400 | ₩22,561 | +0.48% | 2만 |
|---|
| 2025.11.28 | ₩22,346 | ₩22,480 | ₩22,293 | ₩22,427 | +0.36% | 2.8만 |
|---|
| 2025.11.26 | ₩22,373 | ₩22,386 | ₩22,024 | ₩22,185 | -0.84% | 4.3만 |
|---|
| 2025.11.25 | ₩22,601 | ₩22,601 | ₩22,212 | ₩22,360 | -1.07% | 1.9만 |
|---|
| 2025.11.24 | ₩22,158 | ₩22,306 | ₩22,116 | ₩22,293 | +0.61% | 6.2만 |
|---|
| 2025.11.21 | ₩21,474 | ₩21,743 | ₩21,305 | ₩21,676 | +0.94% | 5.9만 |
|---|
| 2025.11.20 | ₩22,065 | ₩22,212 | ₩21,461 | ₩21,474 | -2.67% | 12.2만 |
|---|
| 2025.11.19 | ₩22,306 | ₩22,306 | ₩21,971 | ₩22,011 | -1.32% | 13.2만 |
|---|
| 2025.11.18 | ₩22,333 | ₩22,534 | ₩22,199 | ₩22,494 | +0.72% | 8만 |
|---|
| 2025.11.17 | ₩22,722 | ₩22,876 | ₩22,467 | ₩22,561 | -0.71% | 3.3만 |
|---|
| 2025.11.14 | ₩22,910 | ₩23,272 | ₩22,775 | ₩22,883 | -0.12% | 5.9만 |
|---|
| 2025.11.13 | ₩23,553 | ₩23,741 | ₩23,139 | ₩23,218 | -1.42% | 3.9만 |
|---|
| 2025.11.12 | ₩23,476 | ₩23,553 | ₩23,446 | ₩23,553 | +0.33% | 2.1만 |
|---|
| 2025.11.11 | ₩23,714 | ₩23,781 | ₩23,620 | ₩23,701 | -0.06% | 2.4만 |
|---|
| 2025.11.10 | ₩23,473 | ₩23,688 | ₩23,339 | ₩23,674 | +0.86% | 4.9만 |
|---|
| 2025.11.07 | ₩23,084 | ₩23,138 | ₩22,775 | ₩23,138 | +0.23% | 10.3만 |
|---|
| 2025.11.06 | ₩23,406 | ₩23,674 | ₩23,299 | ₩23,419 | +0.06% | 4.2만 |
|---|
| 2025.11.05 | ₩23,205 | ₩23,352 | ₩23,030 | ₩23,218 | +0.06% | 8.6만 |
|---|
| 2025.11.04 | ₩23,191 | ₩23,245 | ₩22,977 | ₩23,044 | -0.64% | 4.8만 |
|---|
| 2025.11.03 | ₩23,634 | ₩24,117 | ₩23,500 | ₩23,630 | -0.02% | 3.9만 |
|---|
| 2025.10.31 | ₩23,553 | ₩23,701 | ₩23,473 | ₩23,634 | +0.34% | 3.3만 |
|---|
| 2025.10.30 | ₩23,969 | ₩24,009 | ₩23,822 | ₩23,822 | -0.62% | 7.7만 |
|---|
| 2025.10.29 | ₩24,640 | ₩24,694 | ₩24,412 | ₩24,557 | -0.34% | 2.9만 |
|---|
| 2025.10.28 | ₩24,358 | ₩24,495 | ₩24,251 | ₩24,443 | +0.35% | 7.8만 |
|---|
| 2025.10.27 | ₩24,626 | ₩24,734 | ₩24,546 | ₩24,626 | 0.00% | 5.9만 |
|---|
| 2025.10.24 | ₩24,197 | ₩24,318 | ₩24,077 | ₩24,170 | -0.11% | 5.3만 |
|---|
| 2025.10.23 | ₩23,714 | ₩24,036 | ₩23,607 | ₩23,942 | +0.96% | 1.7만 |
|---|
| 2025.10.22 | ₩23,580 | ₩23,725 | ₩23,245 | ₩23,433 | -0.63% | 9.3만 |
|---|
| 2025.10.21 | ₩23,969 | ₩23,983 | ₩23,743 | ₩23,781 | -0.78% | 4.6만 |
|---|
| 2025.10.20 | ₩23,795 | ₩24,224 | ₩23,788 | ₩24,197 | +1.69% | 6.6만 |
|---|
| 2025.10.17 | ₩23,446 | ₩23,862 | ₩23,366 | ₩23,741 | +1.26% | 7.4만 |
|---|
| 2025.10.16 | ₩23,969 | ₩24,224 | ₩23,889 | ₩23,996 | +0.11% | 6.9만 |
|---|
| 2025.10.15 | ₩24,130 | ₩24,305 | ₩24,023 | ₩24,077 | -0.22% | 9.3만 |
|---|
| 2025.10.14 | ₩23,567 | ₩23,989 | ₩23,473 | ₩23,768 | +0.85% | 7.7만 |
|---|
| 2025.10.13 | ₩24,331 | ₩24,431 | ₩24,157 | ₩24,170 | -0.66% | 6.7만 |
|---|
| 2025.10.10 | ₩24,975 | ₩25,082 | ₩22,963 | ₩23,433 | -6.18% | 22만 |
|---|