시장 데이터를 불러오는 중
전체 종목
KraneShares MSCI All China Health Care Index ETF 과거 주가
KraneShares MSCI All China Health Care Index ETF · KURE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares MSCI All China Health Care Index ETF · KURE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,001 | ₩25,014 | ₩24,761 | ₩24,974 | -0.11% | 9.6만 |
| 2026.10.08 | ₩25,041 | ₩25,041 | ₩24,547 | ₩24,867 | -0.69% | 48.3만 |
| 2026.10.07 | ₩25,801 | ₩25,801 | ₩25,214 | ₩25,494 | -1.19% | 17.2만 |
| 2026.10.06 | ₩26,108 | ₩26,188 | ₩25,734 | ₩26,001 | -0.41% | 16.5만 |
| 2026.10.05 | ₩25,681 | ₩25,788 | ₩25,348 | ₩25,734 | +0.21% | 6천 |
| 2026.10.02 | ₩25,401 | ₩25,614 | ₩25,174 | ₩25,534 | +0.53% | 12.8만 |
| 2026.10.01 | ₩25,908 | ₩25,908 | ₩25,573 | ₩25,814 | -0.36% | 2.2만 |
| 2026.09.30 | ₩26,015 | ₩26,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,681 |
| -1.28% |
| 5.8만 |
| 2026.09.29 | ₩25,041 | ₩25,214 | ₩24,987 | ₩25,069 | +0.11% | 3.5만 |
|---|
| 2026.09.28 | ₩24,907 | ₩24,987 | ₩24,680 | ₩24,847 | -0.24% | 6.8만 |
|---|
| 2026.09.25 | ₩24,961 | ₩25,054 | ₩24,574 | ₩24,974 | +0.05% | 3.1만 |
|---|
| 2026.09.24 | ₩25,027 | ₩25,027 | ₩24,547 | ₩24,781 | -0.99% | 1.6만 |
|---|
| 2026.09.23 | ₩25,788 | ₩25,788 | ₩25,321 | ₩25,374 | -1.60% | 14.2만 |
|---|
| 2026.09.22 | ₩25,628 | ₩25,828 | ₩25,468 | ₩25,801 | +0.68% | 24.9만 |
|---|
| 2026.09.21 | ₩25,348 | ₩25,841 | ₩25,345 | ₩25,774 | +1.68% | 10.3만 |
|---|
| 2026.09.18 | ₩24,427 | ₩24,587 | ₩24,280 | ₩24,492 | +0.27% | 3만 |
|---|
| 2026.09.17 | ₩24,174 | ₩24,547 | ₩24,174 | ₩24,387 | +0.88% | 1.7만 |
|---|
| 2026.09.16 | ₩23,973 | ₩24,027 | ₩23,680 | ₩23,800 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩24,294 | ₩24,414 | ₩23,933 | ₩23,973 | -1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩24,414 | ₩24,494 | ₩24,160 | ₩24,427 | +0.05% | 2.6만 |
|---|
| 2026.09.11 | ₩23,867 | ₩23,920 | ₩23,480 | ₩23,667 | -0.84% | 2.9만 |
|---|
| 2026.09.10 | ₩24,013 | ₩24,206 | ₩23,628 | ₩23,747 | -1.11% | 2.5만 |
|---|
| 2026.09.09 | ₩24,574 | ₩24,574 | ₩24,200 | ₩24,214 | -1.47% | 14.9만 |
|---|
| 2026.09.08 | ₩25,147 | ₩25,147 | ₩24,841 | ₩24,974 | -0.69% | 2.2만 |
|---|
| 2026.09.04 | ₩25,107 | ₩25,241 | ₩25,014 | ₩25,214 | +0.43% | 5.6만 |
|---|
| 2026.09.03 | ₩25,121 | ₩25,227 | ₩24,902 | ₩25,227 | +0.42% | 1만 |
|---|
| 2026.09.02 | ₩24,854 | ₩24,974 | ₩24,694 | ₩24,887 | +0.13% | 3.4만 |
|---|
| 2026.09.01 | ₩24,734 | ₩24,843 | ₩24,734 | ₩24,814 | +0.32% | 1만 |
|---|
| 2026.08.31 | ₩25,174 | ₩25,174 | ₩24,600 | ₩24,734 | -1.75% | 6.5만 |
|---|
| 2026.08.28 | ₩25,481 | ₩25,601 | ₩25,094 | ₩25,247 | -0.92% | 1.7만 |
|---|
| 2026.08.27 | ₩25,748 | ₩25,748 | ₩25,534 | ₩25,634 | -0.44% | 2.3만 |
|---|
| 2026.08.26 | ₩25,668 | ₩25,668 | ₩25,414 | ₩25,477 | -0.74% | 1.5만 |
|---|
| 2026.08.25 | ₩25,361 | ₩25,534 | ₩25,081 | ₩25,438 | +0.31% | 2.5만 |
|---|
| 2026.08.24 | ₩24,867 | ₩24,934 | ₩24,680 | ₩24,835 | -0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩25,588 | ₩25,588 | ₩25,414 | ₩25,494 | -0.36% | 4.1만 |
|---|
| 2026.08.20 | ₩25,641 | ₩25,894 | ₩25,416 | ₩25,801 | +0.62% | 5.6만 |
|---|
| 2026.08.19 | ₩24,987 | ₩25,401 | ₩24,987 | ₩25,281 | +1.17% | 11.3만 |
|---|
| 2026.08.18 | ₩25,001 | ₩25,054 | ₩24,714 | ₩24,987 | -0.05% | 7.9천 |
|---|
| 2026.08.17 | ₩24,667 | ₩24,854 | ₩24,587 | ₩24,814 | +0.59% | 9만 |
|---|
| 2026.08.14 | ₩24,534 | ₩24,787 | ₩24,347 | ₩24,587 | +0.22% | 7.6만 |
|---|
| 2026.08.13 | ₩24,921 | ₩24,981 | ₩24,747 | ₩24,894 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩24,881 | ₩25,067 | ₩24,747 | ₩24,854 | -0.11% | 2만 |
|---|
| 2026.08.11 | ₩24,894 | ₩25,041 | ₩24,894 | ₩24,967 | +0.29% | 2.8만 |
|---|
| 2026.08.10 | ₩24,947 | ₩25,094 | ₩24,698 | ₩25,094 | +0.59% | 13.4만 |
|---|
| 2026.08.07 | ₩24,440 | ₩24,774 | ₩24,427 | ₩24,734 | +1.20% | 6.4만 |
|---|
| 2026.08.06 | ₩23,160 | ₩23,313 | ₩23,160 | ₩23,306 | +0.63% | 6.1만 |
|---|
| 2026.08.05 | ₩23,373 | ₩23,400 | ₩23,146 | ₩23,146 | -0.97% | 5.1만 |
|---|
| 2026.08.04 | ₩23,173 | ₩23,293 | ₩22,839 | ₩23,293 | +0.52% | 5.2만 |
|---|
| 2026.08.03 | ₩22,719 | ₩22,879 | ₩22,686 | ₩22,793 | +0.32% | 1.8만 |
|---|
| 2026.07.31 | ₩23,093 | ₩23,106 | ₩22,853 | ₩23,053 | -0.17% | 9.5천 |
|---|
| 2026.07.30 | ₩23,080 | ₩23,226 | ₩22,886 | ₩23,040 | -0.17% | 1.2만 |
|---|
| 2026.07.29 | ₩23,120 | ₩23,346 | ₩23,080 | ₩23,101 | -0.08% | 1.3만 |
|---|
| 2026.07.28 | ₩23,026 | ₩23,274 | ₩22,719 | ₩23,000 | -0.12% | 6만 |
|---|
| 2026.07.27 | ₩23,133 | ₩23,200 | ₩22,826 | ₩23,180 | +0.20% | 1.8만 |
|---|
| 2026.07.24 | ₩23,040 | ₩23,266 | ₩22,893 | ₩22,961 | -0.34% | 8.4만 |
|---|
| 2026.07.23 | ₩23,368 | ₩23,426 | ₩23,248 | ₩23,346 | -0.09% | 7.6천 |
|---|
| 2026.07.22 | ₩23,520 | ₩23,692 | ₩23,346 | ₩23,509 | -0.05% | 2.4만 |
|---|
| 2026.07.21 | ₩23,346 | ₩23,413 | ₩23,293 | ₩23,346 | 0.00% | 2.2만 |
|---|
| 2026.07.20 | ₩23,306 | ₩23,492 | ₩23,080 | ₩23,333 | +0.11% | 4.2만 |
|---|
| 2026.07.17 | ₩22,546 | ₩22,706 | ₩22,212 | ₩22,489 | -0.25% | 5.5만 |
|---|
| 2026.07.16 | ₩23,733 | ₩23,880 | ₩23,613 | ₩23,773 | +0.17% | 55만 |
|---|
| 2026.07.15 | ₩23,747 | ₩23,947 | ₩23,747 | ₩23,889 | +0.60% | 8.6만 |
|---|
| 2026.07.14 | ₩22,679 | ₩22,973 | ₩22,679 | ₩22,973 | +1.29% | 11만 |
|---|
| 2026.07.13 | ₩22,559 | ₩22,626 | ₩22,413 | ₩22,493 | -0.30% | 5.4천 |
|---|
| 2026.07.10 | ₩22,826 | ₩22,826 | ₩22,497 | ₩22,663 | -0.71% | 15만 |
|---|
| 2026.07.09 | ₩21,919 | ₩22,170 | ₩21,919 | ₩21,967 | +0.22% | 8.1천 |
|---|
| 2026.07.08 | ₩21,719 | ₩21,792 | ₩21,425 | ₩21,679 | -0.18% | 5.4만 |
|---|
| 2026.07.07 | ₩22,346 | ₩22,619 | ₩21,946 | ₩22,152 | -0.87% | 46.8만 |
|---|
| 2026.07.06 | ₩22,813 | ₩23,040 | ₩22,613 | ₩22,867 | +0.24% | 7만 |
|---|
| 2026.07.02 | ₩22,172 | ₩22,319 | ₩21,892 | ₩21,952 | -0.99% | 11만 |
|---|
| 2026.07.01 | ₩21,345 | ₩21,879 | ₩21,105 | ₩21,665 | +1.50% | 12.2만 |
|---|
| 2026.06.30 | ₩21,105 | ₩21,197 | ₩20,812 | ₩21,008 | -0.46% | 1.5만 |
|---|
| 2026.06.29 | ₩20,905 | ₩21,412 | ₩20,905 | ₩21,408 | +2.41% | 24.4만 |
|---|
| 2026.06.26 | ₩19,985 | ₩20,305 | ₩19,985 | ₩20,178 | +0.97% | 1.8만 |
|---|
| 2026.06.25 | ₩20,265 | ₩20,345 | ₩20,111 | ₩20,225 | -0.20% | 5.5만 |
|---|
| 2026.06.24 | ₩20,131 | ₩20,358 | ₩20,005 | ₩20,145 | +0.07% | 4.3만 |
|---|
| 2026.06.23 | ₩19,851 | ₩20,278 | ₩19,851 | ₩20,118 | +1.34% | 3.4만 |
|---|
| 2026.06.22 | ₩20,145 | ₩20,145 | ₩19,798 | ₩19,838 | -1.52% | 2.7만 |
|---|
| 2026.06.18 | ₩19,611 | ₩19,878 | ₩19,611 | ₩19,611 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩19,771 | ₩19,771 | ₩19,398 | ₩19,424 | -1.75% | 2.5만 |
|---|
| 2026.06.16 | ₩19,771 | ₩19,918 | ₩19,744 | ₩19,844 | +0.37% | 9.9천 |
|---|
| 2026.06.15 | ₩20,238 | ₩20,585 | ₩20,065 | ₩20,278 | +0.20% | 2.3만 |
|---|
| 2026.06.12 | ₩20,211 | ₩20,355 | ₩20,078 | ₩20,250 | +0.19% | 1.8만 |
|---|
| 2026.06.11 | ₩19,704 | ₩19,944 | ₩19,451 | ₩19,938 | +1.18% | 1.6만 |
|---|
| 2026.06.10 | ₩19,704 | ₩19,971 | ₩19,640 | ₩19,640 | -0.32% | 4.1천 |
|---|
| 2026.06.09 | ₩19,531 | ₩19,718 | ₩19,184 | ₩19,366 | -0.85% | 4.9만 |
|---|
| 2026.06.08 | ₩19,638 | ₩19,744 | ₩19,411 | ₩19,464 | -0.88% | 2.5만 |
|---|
| 2026.06.05 | ₩20,171 | ₩20,278 | ₩19,638 | ₩19,771 | -1.98% | 6.1만 |
|---|
| 2026.06.04 | ₩20,291 | ₩20,381 | ₩20,245 | ₩20,318 | +0.13% | 7.4천 |
|---|
| 2026.06.03 | ₩20,678 | ₩20,678 | ₩20,291 | ₩20,305 | -1.81% | 2.6만 |
|---|
| 2026.06.02 | ₩21,212 | ₩21,212 | ₩20,852 | ₩20,905 | -1.45% | 1.5만 |
|---|
| 2026.06.01 | ₩21,279 | ₩21,279 | ₩21,072 | ₩21,105 | -0.82% | 1.1만 |
|---|
| 2026.05.29 | ₩21,345 | ₩21,679 | ₩21,345 | ₩21,412 | +0.31% | 2.2만 |
|---|
| 2026.05.28 | ₩21,118 | ₩21,118 | ₩20,732 | ₩20,892 | -1.07% | 1.2만 |
|---|
| 2026.05.27 | ₩21,345 | ₩21,625 | ₩21,345 | ₩21,465 | +0.56% | 2.1만 |
|---|
| 2026.05.26 | ₩21,345 | ₩21,572 | ₩21,345 | ₩21,359 | +0.06% | 7.2만 |
|---|
| 2026.05.22 | ₩21,385 | ₩21,539 | ₩21,359 | ₩21,439 | +0.25% | 2.4만 |
|---|
| 2026.05.21 | ₩21,732 | ₩21,964 | ₩21,705 | ₩21,874 | +0.65% | 9.7천 |
|---|
| 2026.05.20 | ₩21,692 | ₩21,746 | ₩21,452 | ₩21,640 | -0.24% | 2.9천 |
|---|
| 2026.05.19 | ₩21,319 | ₩21,492 | ₩21,225 | ₩21,489 | +0.80% | 4.4천 |
|---|
| 2026.05.18 | ₩21,639 | ₩21,639 | ₩21,239 | ₩21,347 | -1.35% | 4.7만 |
|---|
| 2026.05.15 | ₩22,066 | ₩22,346 | ₩21,772 | ₩21,786 | -1.27% | 6.8천 |
|---|
| 2026.05.14 | ₩22,426 | ₩22,599 | ₩22,239 | ₩22,459 | +0.15% | 8.5천 |
|---|
| 2026.05.13 | ₩22,853 | ₩23,440 | ₩22,799 | ₩23,220 | +1.61% | 4천 |
|---|
| 2026.05.12 | ₩23,106 | ₩23,260 | ₩22,893 | ₩23,066 | -0.17% | 1.6만 |
|---|
| 2026.05.11 | ₩23,346 | ₩23,346 | ₩23,188 | ₩23,188 | -0.68% | 7.8천 |
|---|
| 2026.05.08 | ₩23,440 | ₩23,440 | ₩23,013 | ₩23,026 | -1.76% | 8.7천 |
|---|
| 2026.05.07 | ₩23,360 | ₩23,493 | ₩23,146 | ₩23,173 | -0.80% | 6.8천 |
|---|
| 2026.05.06 | ₩23,266 | ₩23,320 | ₩23,040 | ₩23,266 | 0.00% | 4.6만 |
|---|
| 2026.05.05 | ₩23,600 | ₩23,600 | ₩22,973 | ₩23,173 | -1.81% | 5.5천 |
|---|
| 2026.05.04 | ₩23,240 | ₩23,426 | ₩23,040 | ₩23,133 | -0.46% | 5천 |
|---|
| 2026.05.01 | ₩23,026 | ₩23,506 | ₩23,026 | ₩23,386 | +1.56% | 6.3천 |
|---|
| 2026.04.30 | ₩23,080 | ₩23,360 | ₩22,946 | ₩23,260 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩22,960 | ₩22,960 | ₩22,679 | ₩22,705 | -1.11% | 7.6천 |
|---|
| 2026.04.28 | ₩23,320 | ₩23,320 | ₩22,799 | ₩22,953 | -1.57% | 700 |
|---|
| 2026.04.27 | ₩22,759 | ₩22,799 | ₩22,619 | ₩22,639 | -0.53% | 1.6만 |
|---|
| 2026.04.24 | ₩22,906 | ₩22,906 | ₩22,586 | ₩22,839 | -0.29% | 2.7천 |
|---|
| 2026.04.23 | ₩23,080 | ₩23,080 | ₩22,573 | ₩22,745 | -1.45% | 3.6만 |
|---|
| 2026.04.22 | ₩22,946 | ₩23,520 | ₩22,946 | ₩23,413 | +2.03% | 7.2천 |
|---|
| 2026.04.21 | ₩23,506 | ₩23,506 | ₩23,213 | ₩23,240 | -1.14% | 1.8만 |
|---|
| 2026.04.20 | ₩23,787 | ₩23,947 | ₩23,653 | ₩23,947 | +0.67% | 3.9만 |
|---|
| 2026.04.17 | ₩23,973 | ₩24,174 | ₩23,933 | ₩23,975 | +0.01% | 3만 |
|---|
| 2026.04.16 | ₩24,294 | ₩24,294 | ₩24,040 | ₩24,107 | -0.77% | 3.1만 |
|---|
| 2026.04.15 | ₩24,187 | ₩24,454 | ₩24,187 | ₩24,402 | +0.89% | 2만 |
|---|
| 2026.04.14 | ₩23,613 | ₩23,933 | ₩23,613 | ₩23,895 | +1.19% | 6.6천 |
|---|
| 2026.04.13 | ₩23,346 | ₩23,616 | ₩23,346 | ₩23,611 | +1.13% | 5.7천 |
|---|
| 2026.04.10 | ₩23,773 | ₩23,773 | ₩23,560 | ₩23,680 | -0.39% | 7.7천 |
|---|
| 2026.04.09 | ₩23,346 | ₩23,637 | ₩23,346 | ₩23,589 | +1.04% | 1.6만 |
|---|
| 2026.04.08 | ₩23,853 | ₩23,853 | ₩23,572 | ₩23,657 | -0.82% | 2.5만 |
|---|
| 2026.04.07 | ₩23,506 | ₩23,853 | ₩23,413 | ₩23,733 | +0.96% | 4만 |
|---|
| 2026.04.06 | ₩24,000 | ₩24,000 | ₩23,573 | ₩23,853 | -0.61% | 1.8만 |
|---|
| 2026.04.02 | ₩23,800 | ₩24,089 | ₩23,547 | ₩24,053 | +1.07% | 4.6천 |
|---|
| 2026.04.01 | ₩23,667 | ₩23,920 | ₩23,623 | ₩23,780 | +0.48% | 2.4만 |
|---|
| 2026.03.31 | ₩22,513 | ₩23,106 | ₩22,513 | ₩22,773 | +1.16% | 6.3천 |
|---|
| 2026.03.30 | ₩22,606 | ₩22,606 | ₩22,373 | ₩22,399 | -0.91% | 3천 |
|---|
| 2026.03.27 | ₩22,332 | ₩22,453 | ₩22,252 | ₩22,343 | +0.05% | 7.9천 |
|---|
| 2026.03.26 | ₩21,652 | ₩21,812 | ₩21,559 | ₩21,652 | 0.00% | 4.2천 |
|---|
| 2026.03.25 | ₩22,186 | ₩22,212 | ₩21,946 | ₩22,172 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩21,679 | ₩21,839 | ₩21,505 | ₩21,799 | +0.55% | 5.4만 |
|---|
| 2026.03.23 | ₩21,652 | ₩21,786 | ₩21,545 | ₩21,684 | +0.15% | 7.9천 |
|---|
| 2026.03.20 | ₩22,026 | ₩22,373 | ₩21,826 | ₩21,892 | -0.61% | 5.8만 |
|---|
| 2026.03.19 | ₩22,159 | ₩22,466 | ₩22,043 | ₩22,466 | +1.38% | 5.2만 |
|---|
| 2026.03.18 | ₩22,693 | ₩22,719 | ₩22,506 | ₩22,506 | -0.82% | 3.5천 |
|---|
| 2026.03.17 | ₩22,806 | ₩22,813 | ₩22,599 | ₩22,813 | +0.03% | 4천 |
|---|
| 2026.03.16 | ₩22,639 | ₩22,759 | ₩22,573 | ₩22,626 | -0.06% | 6.2천 |
|---|
| 2026.03.13 | ₩22,459 | ₩22,493 | ₩22,026 | ₩22,279 | -0.80% | 5.1만 |
|---|
| 2026.03.12 | ₩22,679 | ₩22,679 | ₩22,212 | ₩22,346 | -1.47% | 5.9만 |
|---|
| 2026.03.11 | ₩22,933 | ₩23,026 | ₩22,767 | ₩22,853 | -0.35% | 7.7천 |
|---|
| 2026.03.10 | ₩23,106 | ₩23,306 | ₩23,029 | ₩23,040 | -0.29% | 2.1만 |
|---|
| 2026.03.09 | ₩22,346 | ₩22,719 | ₩22,292 | ₩22,586 | +1.07% | 1.5만 |
|---|
| 2026.03.06 | ₩22,399 | ₩22,599 | ₩22,212 | ₩22,533 | +0.60% | 1.4만 |
|---|
| 2026.03.05 | ₩22,026 | ₩22,099 | ₩21,839 | ₩21,839 | -0.85% | 1.4만 |
|---|
| 2026.03.04 | ₩22,052 | ₩22,226 | ₩21,879 | ₩22,012 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩22,839 | ₩22,839 | ₩21,812 | ₩22,026 | -3.56% | 2만 |
|---|
| 2026.03.02 | ₩22,973 | ₩23,149 | ₩22,813 | ₩23,133 | +0.70% | 4.6만 |
|---|
| 2026.02.27 | ₩23,333 | ₩23,667 | ₩23,333 | ₩23,426 | +0.40% | 10.2만 |
|---|
| 2026.02.26 | ₩23,533 | ₩23,747 | ₩23,200 | ₩23,360 | -0.74% | 11.3만 |
|---|
| 2026.02.25 | ₩24,254 | ₩24,360 | ₩24,214 | ₩24,327 | +0.30% | 6천 |
|---|
| 2026.02.24 | ₩24,214 | ₩24,360 | ₩24,147 | ₩24,267 | +0.22% | 1.3만 |
|---|
| 2026.02.23 | ₩24,838 | ₩24,838 | ₩24,547 | ₩24,608 | -0.92% | 1.2만 |
|---|
| 2026.02.20 | ₩24,334 | ₩24,773 | ₩24,334 | ₩24,694 | +1.48% | 3.4만 |
|---|
| 2026.02.19 | ₩24,480 | ₩24,504 | ₩24,167 | ₩24,342 | -0.57% | 7.2천 |
|---|
| 2026.02.18 | ₩24,334 | ₩24,534 | ₩24,320 | ₩24,400 | +0.27% | 3.2천 |
|---|
| 2026.02.17 | ₩24,160 | ₩24,414 | ₩24,052 | ₩24,374 | +0.88% | 9.3천 |
|---|
| 2026.02.13 | ₩24,080 | ₩24,307 | ₩23,893 | ₩24,280 | +0.83% | 1.9만 |
|---|
| 2026.02.12 | ₩24,694 | ₩24,694 | ₩24,227 | ₩24,326 | -1.49% | 1.4만 |
|---|
| 2026.02.11 | ₩24,787 | ₩24,787 | ₩24,500 | ₩24,761 | -0.11% | 8.2만 |
|---|
| 2026.02.10 | ₩24,600 | ₩24,721 | ₩24,507 | ₩24,600 | 0.00% | 5.2만 |
|---|
| 2026.02.09 | ₩24,013 | ₩24,247 | ₩23,964 | ₩24,214 | +0.83% | 42.1만 |
|---|
| 2026.02.06 | ₩23,760 | ₩24,187 | ₩23,747 | ₩24,040 | +1.18% | 9.2만 |
|---|
| 2026.02.05 | ₩23,907 | ₩23,947 | ₩23,493 | ₩23,520 | -1.62% | 8.3만 |
|---|
| 2026.02.04 | ₩23,693 | ₩23,693 | ₩23,520 | ₩23,560 | -0.56% | 2.2만 |
|---|
| 2026.02.03 | ₩23,306 | ₩23,587 | ₩23,293 | ₩23,320 | +0.06% | 3.1만 |
|---|
| 2026.02.02 | ₩23,560 | ₩23,560 | ₩23,200 | ₩23,226 | -1.42% | 2.8만 |
|---|
| 2026.01.30 | ₩23,827 | ₩23,827 | ₩23,480 | ₩23,627 | -0.84% | 8만 |
|---|
| 2026.01.29 | ₩24,240 | ₩24,454 | ₩23,947 | ₩24,160 | -0.33% | 2.3만 |
|---|
| 2026.01.28 | ₩24,107 | ₩24,160 | ₩23,940 | ₩24,040 | -0.28% | 1.4만 |
|---|
| 2026.01.27 | ₩24,134 | ₩24,214 | ₩24,013 | ₩24,080 | -0.22% | 3.5만 |
|---|
| 2026.01.26 | ₩24,227 | ₩24,227 | ₩24,080 | ₩24,134 | -0.39% | 2.6만 |
|---|
| 2026.01.23 | ₩24,254 | ₩24,494 | ₩24,254 | ₩24,414 | +0.66% | 1.9만 |
|---|
| 2026.01.22 | ₩24,227 | ₩24,480 | ₩24,187 | ₩24,187 | -0.17% | 3.7만 |
|---|
| 2026.01.21 | ₩24,507 | ₩24,620 | ₩24,440 | ₩24,547 | +0.16% | 1.2만 |
|---|
| 2026.01.20 | ₩25,321 | ₩25,321 | ₩24,310 | ₩24,334 | -3.90% | 7.4만 |
|---|
| 2026.01.16 | ₩25,254 | ₩25,254 | ₩25,094 | ₩25,134 | -0.48% | 2.4만 |
|---|
| 2026.01.15 | ₩25,588 | ₩25,588 | ₩25,227 | ₩25,414 | -0.68% | 2.4만 |
|---|
| 2026.01.14 | ₩25,654 | ₩25,694 | ₩25,548 | ₩25,681 | +0.10% | 8.1만 |
|---|
| 2026.01.13 | ₩25,748 | ₩25,804 | ₩25,548 | ₩25,694 | -0.21% | 5.4만 |
|---|
| 2026.01.12 | ₩25,334 | ₩25,681 | ₩25,334 | ₩25,668 | +1.32% | 7.2만 |
|---|
| 2026.01.09 | ₩25,147 | ₩25,388 | ₩25,147 | ₩25,201 | +0.21% | 2.7만 |
|---|
| 2026.01.08 | ₩24,867 | ₩25,094 | ₩24,782 | ₩24,921 | +0.21% | 3.6만 |
|---|
| 2026.01.07 | ₩24,694 | ₩24,995 | ₩24,667 | ₩24,894 | +0.81% | 4.8만 |
|---|
| 2026.01.06 | ₩24,254 | ₩24,400 | ₩24,127 | ₩24,254 | 0.00% | 3.2만 |
|---|
| 2026.01.05 | ₩23,840 | ₩24,227 | ₩23,627 | ₩24,200 | +1.51% | 11.3만 |
|---|
| 2026.01.02 | ₩23,226 | ₩23,246 | ₩23,040 | ₩23,200 | -0.11% | 3.2만 |
|---|
| 2025.12.31 | ₩22,866 | ₩22,966 | ₩22,679 | ₩22,733 | -0.58% | 2.5만 |
|---|
| 2025.12.30 | ₩23,080 | ₩23,274 | ₩22,839 | ₩22,906 | -0.75% | 3.4만 |
|---|
| 2025.12.29 | ₩23,400 | ₩23,400 | ₩23,058 | ₩23,213 | -0.80% | 1.9만 |
|---|
| 2025.12.26 | ₩23,493 | ₩23,680 | ₩23,493 | ₩23,587 | +0.40% | 2만 |
|---|
| 2025.12.24 | ₩23,493 | ₩23,667 | ₩23,354 | ₩23,506 | +0.06% | 2.9만 |
|---|
| 2025.12.23 | ₩23,547 | ₩23,573 | ₩23,346 | ₩23,533 | -0.06% | 4만 |
|---|
| 2025.12.22 | ₩23,640 | ₩23,867 | ₩23,580 | ₩23,613 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩24,747 | ₩24,987 | ₩24,627 | ₩24,827 | +0.32% | 2.9만 |
|---|
| 2025.12.18 | ₩24,360 | ₩24,734 | ₩24,294 | ₩24,294 | -0.27% | 3.7만 |
|---|
| 2025.12.17 | ₩24,200 | ₩24,274 | ₩24,013 | ₩24,013 | -0.77% | 9.8천 |
|---|
| 2025.12.16 | ₩23,973 | ₩24,107 | ₩23,973 | ₩24,027 | +0.22% | 2.2만 |
|---|
| 2025.12.15 | ₩24,480 | ₩24,587 | ₩24,187 | ₩24,227 | -1.04% | 6.6만 |
|---|
| 2025.12.12 | ₩25,174 | ₩25,174 | ₩24,747 | ₩24,785 | -1.55% | 1.9만 |
|---|
| 2025.12.11 | ₩24,915 | ₩24,993 | ₩24,687 | ₩24,921 | +0.02% | 2.3만 |
|---|
| 2025.12.10 | ₩24,821 | ₩24,961 | ₩24,807 | ₩24,947 | +0.51% | 2.6만 |
|---|
| 2025.12.09 | ₩24,814 | ₩24,881 | ₩24,754 | ₩24,854 | +0.16% | 2.1만 |
|---|
| 2025.12.08 | ₩25,348 | ₩25,348 | ₩24,894 | ₩24,987 | -1.42% | 12.7만 |
|---|
| 2025.12.05 | ₩25,334 | ₩25,341 | ₩25,161 | ₩25,254 | -0.32% | 2.5만 |
|---|
| 2025.12.04 | ₩25,241 | ₩25,321 | ₩25,121 | ₩25,227 | -0.05% | 17.6만 |
|---|
| 2025.12.03 | ₩24,827 | ₩25,014 | ₩24,827 | ₩25,001 | +0.70% | 3.1만 |
|---|
| 2025.12.02 | ₩25,348 | ₩25,348 | ₩24,947 | ₩25,054 | -1.16% | 5.2만 |
|---|
| 2025.12.01 | ₩25,548 | ₩25,748 | ₩25,361 | ₩25,441 | -0.42% | 1.9만 |
|---|
| 2025.11.28 | ₩25,574 | ₩25,688 | ₩25,468 | ₩25,494 | -0.31% | 1.9만 |
|---|
| 2025.11.26 | ₩25,614 | ₩25,774 | ₩25,441 | ₩25,558 | -0.22% | 2.4만 |
|---|
| 2025.11.25 | ₩25,414 | ₩25,561 | ₩25,241 | ₩25,454 | +0.16% | 7만 |
|---|
| 2025.11.24 | ₩25,054 | ₩25,348 | ₩25,054 | ₩25,254 | +0.80% | 3만 |
|---|
| 2025.11.21 | ₩24,814 | ₩24,894 | ₩24,607 | ₩24,814 | 0.00% | 3.6만 |
|---|
| 2025.11.20 | ₩25,784 | ₩25,784 | ₩25,155 | ₩25,321 | -1.80% | 2.5만 |
|---|
| 2025.11.19 | ₩25,468 | ₩25,488 | ₩25,241 | ₩25,361 | -0.42% | 2만 |
|---|
| 2025.11.18 | ₩25,872 | ₩26,068 | ₩25,508 | ₩25,908 | +0.14% | 8.6만 |
|---|
| 2025.11.17 | ₩25,814 | ₩25,969 | ₩25,565 | ₩25,801 | -0.05% | 3만 |
|---|
| 2025.11.14 | ₩26,161 | ₩26,335 | ₩25,975 | ₩26,308 | +0.56% | 4.2만 |
|---|
| 2025.11.13 | ₩26,388 | ₩26,588 | ₩26,028 | ₩26,215 | -0.66% | 12.9만 |
|---|
| 2025.11.12 | ₩25,764 | ₩25,948 | ₩25,470 | ₩25,881 | +0.46% | 3만 |
|---|
| 2025.11.11 | ₩25,361 | ₩25,548 | ₩25,361 | ₩25,468 | +0.42% | 3만 |
|---|
| 2025.11.10 | ₩25,348 | ₩25,481 | ₩25,081 | ₩25,454 | +0.42% | 1.9만 |
|---|
| 2025.11.07 | ₩25,001 | ₩25,201 | ₩24,640 | ₩25,107 | +0.43% | 5.3만 |
|---|
| 2025.11.06 | ₩25,641 | ₩25,641 | ₩25,161 | ₩25,494 | -0.57% | 6.8만 |
|---|
| 2025.11.05 | ₩25,094 | ₩25,348 | ₩25,057 | ₩25,348 | +1.01% | 1.2만 |
|---|
| 2025.11.04 | ₩25,334 | ₩25,334 | ₩24,841 | ₩25,041 | -1.16% | 18.6만 |
|---|
| 2025.11.03 | ₩25,734 | ₩25,801 | ₩25,321 | ₩25,668 | -0.26% | 1.9만 |
|---|
| 2025.10.31 | ₩25,588 | ₩25,881 | ₩25,454 | ₩25,774 | +0.73% | 9.2만 |
|---|
| 2025.10.30 | ₩25,174 | ₩25,681 | ₩24,954 | ₩25,254 | +0.32% | 1.9만 |
|---|
| 2025.10.29 | ₩25,908 | ₩25,935 | ₩25,574 | ₩25,761 | -0.57% | 3.7만 |
|---|
| 2025.10.28 | ₩25,721 | ₩25,761 | ₩25,588 | ₩25,761 | +0.16% | 2.3만 |
|---|
| 2025.10.27 | ₩25,881 | ₩26,047 | ₩25,708 | ₩25,988 | +0.41% | 2.4만 |
|---|
| 2025.10.24 | ₩25,734 | ₩25,748 | ₩25,494 | ₩25,694 | -0.16% | 4.4만 |
|---|
| 2025.10.23 | ₩25,548 | ₩25,748 | ₩25,468 | ₩25,601 | +0.21% | 6.5만 |
|---|
| 2025.10.22 | ₩25,681 | ₩25,748 | ₩25,348 | ₩25,574 | -0.42% | 7.4만 |
|---|
| 2025.10.21 | ₩26,108 | ₩26,120 | ₩25,581 | ₩25,881 | -0.87% | 15.8만 |
|---|
| 2025.10.20 | ₩25,988 | ₩26,135 | ₩25,548 | ₩26,108 | +0.46% | 16만 |
|---|
| 2025.10.17 | ₩25,854 | ₩26,215 | ₩25,854 | ₩26,215 | +1.39% | 1.2만 |
|---|
| 2025.10.16 | ₩26,535 | ₩26,548 | ₩26,201 | ₩26,455 | -0.30% | 4만 |
|---|
| 2025.10.15 | ₩26,161 | ₩26,261 | ₩25,908 | ₩26,201 | +0.15% | 4.1만 |
|---|
| 2025.10.14 | ₩25,588 | ₩25,854 | ₩25,361 | ₩25,761 | +0.68% | 10.4만 |
|---|
| 2025.10.13 | ₩26,508 | ₩26,588 | ₩26,375 | ₩26,428 | -0.30% | 2만 |
|---|
| 2025.10.10 | ₩27,195 | ₩27,195 | ₩25,854 | ₩25,988 | -4.44% | 37.3만 |
|---|