시장 데이터를 불러오는 중
전체 종목
KraneShares Bosera MSCI China A 50 Connect Index ETF 과거 주가
KraneShares Bosera MSCI China A 50 Connect Index ETF · KBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Bosera MSCI China A 50 Connect Index ETF · KBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,181 | ₩41,234 | ₩41,128 | ₩41,194 | +0.03% | 2만 |
| 2026.10.08 | ₩40,794 | ₩40,847 | ₩40,580 | ₩40,687 | -0.26% | 1.8만 |
| 2026.10.07 | ₩40,914 | ₩41,048 | ₩40,914 | ₩40,941 | +0.07% | 5.4천 |
| 2026.10.06 | ₩41,248 | ₩41,301 | ₩41,181 | ₩41,288 | +0.10% | 1.1만 |
| 2026.10.05 | ₩41,074 | ₩41,288 | ₩41,074 | ₩41,208 | +0.32% | 2.8만 |
| 2026.10.02 | ₩40,981 | ₩41,061 | ₩40,901 | ₩41,034 | +0.13% | 1만 |
| 2026.10.01 | ₩41,154 | ₩41,248 | ₩40,994 | ₩41,101 | -0.13% | 2.2만 |
| 2026.09.30 | ₩41,515 | ₩41,528 | ₩41,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,301 |
| -0.51% |
| 4.3만 |
| 2026.09.29 | ₩41,261 | ₩41,355 | ₩41,154 | ₩41,248 | -0.03% | 4.2만 |
|---|
| 2026.09.28 | ₩41,315 | ₩41,395 | ₩41,221 | ₩41,274 | -0.10% | 2.3만 |
|---|
| 2026.09.25 | ₩42,115 | ₩42,129 | ₩41,982 | ₩42,115 | 0.00% | 2.5만 |
|---|
| 2026.09.24 | ₩42,396 | ₩42,396 | ₩42,236 | ₩42,356 | -0.09% | 1.3만 |
|---|
| 2026.09.23 | ₩42,983 | ₩42,983 | ₩42,770 | ₩42,916 | -0.16% | 4.5만 |
|---|
| 2026.09.22 | ₩43,637 | ₩43,691 | ₩43,570 | ₩43,691 | +0.12% | 5.5천 |
|---|
| 2026.09.21 | ₩43,517 | ₩43,637 | ₩43,490 | ₩43,637 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩43,077 | ₩43,143 | ₩42,970 | ₩43,143 | +0.15% | 7.9천 |
|---|
| 2026.09.17 | ₩42,783 | ₩42,823 | ₩42,663 | ₩42,663 | -0.28% | 3.2만 |
|---|
| 2026.09.16 | ₩42,956 | ₩42,983 | ₩42,556 | ₩42,649 | -0.71% | 2.4만 |
|---|
| 2026.09.15 | ₩42,663 | ₩42,663 | ₩42,476 | ₩42,503 | -0.38% | 1.8만 |
|---|
| 2026.09.14 | ₩42,876 | ₩42,996 | ₩42,850 | ₩42,916 | +0.09% | 1.1만 |
|---|
| 2026.09.11 | ₩43,397 | ₩43,397 | ₩43,250 | ₩43,277 | -0.28% | 1.4만 |
|---|
| 2026.09.10 | ₩43,370 | ₩43,464 | ₩43,210 | ₩43,210 | -0.37% | 4.8만 |
|---|
| 2026.09.09 | ₩43,811 | ₩43,824 | ₩43,651 | ₩43,651 | -0.37% | 42.3만 |
|---|
| 2026.09.08 | ₩43,677 | ₩43,784 | ₩43,597 | ₩43,611 | -0.15% | 1.8만 |
|---|
| 2026.09.04 | ₩43,664 | ₩43,864 | ₩43,664 | ₩43,757 | +0.21% | 1.4만 |
|---|
| 2026.09.03 | ₩43,410 | ₩43,624 | ₩43,384 | ₩43,437 | +0.06% | 1.3만 |
|---|
| 2026.09.02 | ₩43,517 | ₩43,557 | ₩43,504 | ₩43,530 | +0.03% | 1.3만 |
|---|
| 2026.09.01 | ₩43,904 | ₩43,958 | ₩43,677 | ₩43,784 | -0.27% | 4.3만 |
|---|
| 2026.08.31 | ₩44,104 | ₩44,118 | ₩43,944 | ₩43,944 | -0.36% | 7.1만 |
|---|
| 2026.08.28 | ₩44,251 | ₩44,265 | ₩43,958 | ₩44,011 | -0.54% | 3.6만 |
|---|
| 2026.08.27 | ₩44,305 | ₩44,385 | ₩44,265 | ₩44,305 | 0.00% | 2.6만 |
|---|
| 2026.08.26 | ₩44,144 | ₩44,158 | ₩44,064 | ₩44,131 | -0.03% | 1.3만 |
|---|
| 2026.08.25 | ₩43,744 | ₩43,824 | ₩43,731 | ₩43,731 | -0.03% | 3.7만 |
|---|
| 2026.08.24 | ₩43,904 | ₩43,904 | ₩43,771 | ₩43,797 | -0.24% | 3.2만 |
|---|
| 2026.08.21 | ₩44,492 | ₩44,518 | ₩44,371 | ₩44,411 | -0.18% | 2.6만 |
|---|
| 2026.08.20 | ₩43,984 | ₩44,118 | ₩43,984 | ₩44,051 | +0.15% | 8.3천 |
|---|
| 2026.08.19 | ₩44,265 | ₩44,278 | ₩44,051 | ₩44,211 | -0.12% | 3.5만 |
|---|
| 2026.08.18 | ₩45,106 | ₩45,159 | ₩44,959 | ₩44,959 | -0.33% | 3.3만 |
|---|
| 2026.08.17 | ₩45,199 | ₩45,292 | ₩45,159 | ₩45,172 | -0.06% | 1.1만 |
|---|
| 2026.08.14 | ₩44,572 | ₩44,678 | ₩44,492 | ₩44,505 | -0.15% | 1.5만 |
|---|
| 2026.08.13 | ₩44,665 | ₩44,785 | ₩44,665 | ₩44,678 | +0.03% | 1.8만 |
|---|
| 2026.08.12 | ₩45,026 | ₩45,079 | ₩44,959 | ₩44,999 | -0.06% | 1.1만 |
|---|
| 2026.08.11 | ₩44,692 | ₩44,705 | ₩44,572 | ₩44,612 | -0.18% | 1.1만 |
|---|
| 2026.08.10 | ₩45,199 | ₩45,226 | ₩45,092 | ₩45,132 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩45,359 | ₩45,386 | ₩45,279 | ₩45,359 | 0.00% | 8.9천 |
|---|
| 2026.08.06 | ₩44,892 | ₩45,052 | ₩44,865 | ₩44,919 | +0.06% | 1.3만 |
|---|
| 2026.08.05 | ₩44,865 | ₩44,865 | ₩44,638 | ₩44,718 | -0.33% | 4.4만 |
|---|
| 2026.08.04 | ₩43,998 | ₩44,345 | ₩43,998 | ₩44,345 | +0.79% | 2.7만 |
|---|
| 2026.08.03 | ₩43,611 | ₩43,851 | ₩43,611 | ₩43,811 | +0.46% | 2.5만 |
|---|
| 2026.07.31 | ₩44,358 | ₩44,371 | ₩44,104 | ₩44,198 | -0.36% | 1.6만 |
|---|
| 2026.07.30 | ₩44,131 | ₩44,572 | ₩44,118 | ₩44,545 | +0.94% | 2.4만 |
|---|
| 2026.07.29 | ₩44,278 | ₩44,545 | ₩44,171 | ₩44,278 | 0.00% | 1.3만 |
|---|
| 2026.07.28 | ₩44,211 | ₩44,358 | ₩44,091 | ₩44,198 | -0.03% | 8만 |
|---|
| 2026.07.27 | ₩45,386 | ₩45,399 | ₩45,279 | ₩45,346 | -0.09% | 1.7만 |
|---|
| 2026.07.24 | ₩44,879 | ₩45,052 | ₩44,812 | ₩44,865 | -0.03% | 1.4만 |
|---|
| 2026.07.23 | ₩45,386 | ₩45,386 | ₩45,199 | ₩45,239 | -0.32% | 2.1만 |
|---|
| 2026.07.22 | ₩45,439 | ₩45,546 | ₩45,426 | ₩45,453 | +0.03% | 1.6만 |
|---|
| 2026.07.21 | ₩45,426 | ₩45,586 | ₩45,319 | ₩45,479 | +0.12% | 2.1만 |
|---|
| 2026.07.20 | ₩44,185 | ₩44,438 | ₩44,185 | ₩44,251 | +0.15% | 3.1만 |
|---|
| 2026.07.17 | ₩43,157 | ₩43,370 | ₩43,117 | ₩43,317 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩44,585 | ₩44,598 | ₩44,331 | ₩44,358 | -0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩45,386 | ₩45,466 | ₩45,212 | ₩45,306 | -0.18% | 3.5만 |
|---|
| 2026.07.14 | ₩45,212 | ₩45,373 | ₩45,212 | ₩45,279 | +0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩44,198 | ₩44,198 | ₩43,918 | ₩43,944 | -0.57% | 5.1만 |
|---|
| 2026.07.10 | ₩44,585 | ₩44,612 | ₩44,465 | ₩44,505 | -0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩45,386 | ₩45,519 | ₩45,386 | ₩45,519 | +0.29% | 1.9만 |
|---|
| 2026.07.08 | ₩44,131 | ₩44,225 | ₩43,878 | ₩44,198 | +0.15% | 1.3만 |
|---|
| 2026.07.07 | ₩44,318 | ₩44,398 | ₩44,131 | ₩44,265 | -0.12% | 3만 |
|---|
| 2026.07.06 | ₩44,118 | ₩44,438 | ₩44,118 | ₩44,411 | +0.67% | 3.4만 |
|---|
| 2026.07.02 | ₩44,038 | ₩44,171 | ₩43,544 | ₩43,704 | -0.76% | 9.8만 |
|---|
| 2026.07.01 | ₩45,092 | ₩45,346 | ₩45,079 | ₩45,172 | +0.18% | 6.9만 |
|---|
| 2026.06.30 | ₩45,893 | ₩46,040 | ₩45,826 | ₩45,933 | +0.09% | 2.5만 |
|---|
| 2026.06.29 | ₩44,945 | ₩45,439 | ₩44,945 | ₩45,439 | +1.10% | 2.7만 |
|---|
| 2026.06.26 | ₩44,745 | ₩45,079 | ₩44,718 | ₩44,905 | +0.36% | 2.4만 |
|---|
| 2026.06.25 | ₩46,200 | ₩46,200 | ₩45,933 | ₩46,067 | -0.29% | 1.4만 |
|---|
| 2026.06.24 | ₩45,239 | ₩45,386 | ₩45,146 | ₩45,266 | +0.06% | 2.2만 |
|---|
| 2026.06.23 | ₩45,613 | ₩45,840 | ₩45,519 | ₩45,519 | -0.20% | 3.1만 |
|---|
| 2026.06.22 | ₩47,121 | ₩47,335 | ₩47,121 | ₩47,255 | +0.28% | 3.4만 |
|---|
| 2026.06.18 | ₩46,320 | ₩46,347 | ₩46,200 | ₩46,200 | -0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩45,773 | ₩45,866 | ₩45,279 | ₩45,279 | -1.08% | 2.9만 |
|---|
| 2026.06.16 | ₩45,840 | ₩45,907 | ₩45,706 | ₩45,706 | -0.29% | 3.5만 |
|---|
| 2026.06.15 | ₩46,227 | ₩46,347 | ₩46,200 | ₩46,254 | +0.06% | 6.5만 |
|---|
| 2026.06.12 | ₩45,172 | ₩45,266 | ₩45,092 | ₩45,212 | +0.09% | 4.8만 |
|---|
| 2026.06.11 | ₩43,971 | ₩44,545 | ₩43,944 | ₩44,505 | +1.21% | 2.3만 |
|---|
| 2026.06.10 | ₩44,265 | ₩44,411 | ₩44,051 | ₩44,064 | -0.45% | 5만 |
|---|
| 2026.06.09 | ₩44,785 | ₩44,785 | ₩44,024 | ₩44,452 | -0.75% | 7.6만 |
|---|
| 2026.06.08 | ₩43,944 | ₩43,984 | ₩43,837 | ₩43,864 | -0.18% | 18.8만 |
|---|
| 2026.06.05 | ₩44,825 | ₩44,839 | ₩44,198 | ₩44,278 | -1.22% | 4.7만 |
|---|
| 2026.06.04 | ₩45,960 | ₩45,960 | ₩45,840 | ₩45,933 | -0.06% | 5만 |
|---|
| 2026.06.03 | ₩46,454 | ₩46,507 | ₩46,360 | ₩46,454 | 0.00% | 2.9만 |
|---|
| 2026.06.02 | ₩46,307 | ₩46,440 | ₩46,294 | ₩46,387 | +0.17% | 4.6만 |
|---|
| 2026.06.01 | ₩44,985 | ₩45,066 | ₩44,852 | ₩44,999 | +0.03% | 6만 |
|---|
| 2026.05.29 | ₩45,853 | ₩45,973 | ₩45,760 | ₩45,813 | -0.09% | 3.6만 |
|---|
| 2026.05.28 | ₩45,773 | ₩45,947 | ₩45,706 | ₩45,880 | +0.23% | 3.3만 |
|---|
| 2026.05.27 | ₩45,439 | ₩45,573 | ₩45,426 | ₩45,519 | +0.18% | 5.9만 |
|---|
| 2026.05.26 | ₩45,693 | ₩45,813 | ₩45,653 | ₩45,720 | +0.06% | 3.8만 |
|---|
| 2026.05.22 | ₩44,158 | ₩44,345 | ₩44,158 | ₩44,305 | +0.33% | 3.9만 |
|---|
| 2026.05.21 | ₩44,091 | ₩44,492 | ₩44,064 | ₩44,398 | +0.70% | 3만 |
|---|
| 2026.05.20 | ₩44,745 | ₩44,932 | ₩44,652 | ₩44,905 | +0.36% | 48만 |
|---|
| 2026.05.19 | ₩44,465 | ₩44,505 | ₩44,265 | ₩44,411 | -0.12% | 36.7만 |
|---|
| 2026.05.18 | ₩44,879 | ₩44,879 | ₩44,558 | ₩44,678 | -0.45% | 3.3만 |
|---|
| 2026.05.15 | ₩45,119 | ₩45,119 | ₩44,825 | ₩44,825 | -0.65% | 13.7만 |
|---|
| 2026.05.14 | ₩45,786 | ₩45,947 | ₩45,720 | ₩45,920 | +0.29% | 61.2만 |
|---|
| 2026.05.13 | ₩46,614 | ₩47,135 | ₩46,587 | ₩47,041 | +0.92% | 6.5만 |
|---|
| 2026.05.12 | ₩46,280 | ₩46,320 | ₩46,040 | ₩46,320 | +0.09% | 3.9만 |
|---|
| 2026.05.11 | ₩45,880 | ₩46,187 | ₩45,880 | ₩46,120 | +0.52% | 2.6만 |
|---|
| 2026.05.08 | ₩44,999 | ₩45,119 | ₩44,999 | ₩45,039 | +0.09% | 3.1만 |
|---|
| 2026.05.07 | ₩45,333 | ₩45,359 | ₩44,985 | ₩44,985 | -0.77% | 9.9만 |
|---|
| 2026.05.06 | ₩45,252 | ₩45,640 | ₩45,252 | ₩45,626 | +0.83% | 2.4만 |
|---|
| 2026.05.05 | ₩44,839 | ₩44,865 | ₩44,705 | ₩44,865 | +0.06% | 1.9만 |
|---|
| 2026.05.04 | ₩44,799 | ₩44,839 | ₩44,505 | ₩44,532 | -0.60% | 4.1만 |
|---|
| 2026.05.01 | ₩44,652 | ₩45,066 | ₩44,652 | ₩44,799 | +0.33% | 5만 |
|---|
| 2026.04.30 | ₩44,345 | ₩44,745 | ₩44,291 | ₩44,745 | +0.90% | 4만 |
|---|
| 2026.04.29 | ₩43,984 | ₩44,011 | ₩43,824 | ₩43,864 | -0.27% | 10.2만 |
|---|
| 2026.04.28 | ₩43,731 | ₩43,797 | ₩43,637 | ₩43,717 | -0.03% | 2.2만 |
|---|
| 2026.04.27 | ₩43,918 | ₩43,958 | ₩43,824 | ₩43,891 | -0.06% | 2.4만 |
|---|
| 2026.04.24 | ₩43,918 | ₩44,144 | ₩43,918 | ₩44,131 | +0.49% | 3.9만 |
|---|
| 2026.04.23 | ₩44,198 | ₩44,345 | ₩43,944 | ₩44,144 | -0.12% | 4.6만 |
|---|
| 2026.04.22 | ₩44,024 | ₩44,185 | ₩44,024 | ₩44,171 | +0.33% | 2.8만 |
|---|
| 2026.04.21 | ₩43,824 | ₩43,864 | ₩43,290 | ₩43,290 | -1.22% | 4.8만 |
|---|
| 2026.04.20 | ₩43,918 | ₩44,038 | ₩43,878 | ₩43,958 | +0.09% | 1.8만 |
|---|
| 2026.04.17 | ₩43,784 | ₩44,051 | ₩43,757 | ₩43,958 | +0.40% | 9.2만 |
|---|
| 2026.04.16 | ₩43,530 | ₩43,637 | ₩43,410 | ₩43,437 | -0.21% | 4.2만 |
|---|
| 2026.04.15 | ₩43,063 | ₩43,263 | ₩43,037 | ₩43,210 | +0.34% | 2.9만 |
|---|
| 2026.04.14 | ₩42,996 | ₩43,357 | ₩42,996 | ₩43,357 | +0.84% | 10.1만 |
|---|
| 2026.04.13 | ₩42,129 | ₩42,583 | ₩42,089 | ₩42,583 | +1.08% | 5만 |
|---|
| 2026.04.10 | ₩41,982 | ₩42,142 | ₩41,942 | ₩42,009 | +0.06% | 3만 |
|---|
| 2026.04.09 | ₩41,154 | ₩41,421 | ₩41,074 | ₩41,421 | +0.65% | 3.2만 |
|---|
| 2026.04.08 | ₩41,395 | ₩41,622 | ₩41,341 | ₩41,421 | +0.06% | 3.6만 |
|---|
| 2026.04.07 | ₩39,699 | ₩40,006 | ₩39,673 | ₩39,873 | +0.44% | 14만 |
|---|
| 2026.04.06 | ₩39,806 | ₩40,033 | ₩39,806 | ₩39,900 | +0.23% | 2.8만 |
|---|
| 2026.04.02 | ₩39,886 | ₩40,340 | ₩39,886 | ₩40,273 | +0.97% | 2.4만 |
|---|
| 2026.04.01 | ₩40,353 | ₩40,594 | ₩40,300 | ₩40,447 | +0.23% | 2.2만 |
|---|
| 2026.03.31 | ₩39,699 | ₩40,407 | ₩39,699 | ₩40,393 | +1.75% | 13.3만 |
|---|
| 2026.03.30 | ₩39,646 | ₩39,699 | ₩39,472 | ₩39,606 | -0.10% | 7만 |
|---|
| 2026.03.27 | ₩39,486 | ₩39,566 | ₩39,339 | ₩39,379 | -0.27% | 10.5만 |
|---|
| 2026.03.26 | ₩39,512 | ₩39,646 | ₩39,312 | ₩39,352 | -0.41% | 8.7만 |
|---|
| 2026.03.25 | ₩39,913 | ₩40,153 | ₩39,913 | ₩40,100 | +0.47% | 2.5만 |
|---|
| 2026.03.24 | ₩39,085 | ₩39,432 | ₩39,045 | ₩39,299 | +0.55% | 3.6만 |
|---|
| 2026.03.23 | ₩39,619 | ₩39,926 | ₩39,366 | ₩39,459 | -0.40% | 8.1만 |
|---|
| 2026.03.20 | ₩39,966 | ₩40,020 | ₩39,459 | ₩39,619 | -0.87% | 27.3만 |
|---|
| 2026.03.19 | ₩39,913 | ₩40,367 | ₩39,846 | ₩40,220 | +0.77% | 23.6만 |
|---|
| 2026.03.18 | ₩40,407 | ₩40,527 | ₩40,193 | ₩40,193 | -0.53% | 6만 |
|---|
| 2026.03.17 | ₩40,901 | ₩40,901 | ₩40,714 | ₩40,781 | -0.29% | 3.8만 |
|---|
| 2026.03.16 | ₩40,647 | ₩40,807 | ₩40,594 | ₩40,714 | +0.16% | 3.7만 |
|---|
| 2026.03.13 | ₩40,847 | ₩40,994 | ₩40,407 | ₩40,474 | -0.92% | 11.6만 |
|---|
| 2026.03.12 | ₩40,714 | ₩40,754 | ₩40,447 | ₩40,487 | -0.56% | 16.9만 |
|---|
| 2026.03.11 | ₩41,114 | ₩41,208 | ₩40,927 | ₩41,101 | -0.03% | 4.5만 |
|---|
| 2026.03.10 | ₩40,821 | ₩41,181 | ₩40,634 | ₩40,781 | -0.10% | 12.6만 |
|---|
| 2026.03.09 | ₩39,873 | ₩40,474 | ₩39,713 | ₩40,407 | +1.34% | 9.7만 |
|---|
| 2026.03.06 | ₩39,993 | ₩40,220 | ₩39,940 | ₩40,046 | +0.13% | 10.5만 |
|---|
| 2026.03.05 | ₩40,407 | ₩40,527 | ₩39,980 | ₩40,260 | -0.36% | 10.6만 |
|---|
| 2026.03.04 | ₩40,233 | ₩40,380 | ₩40,113 | ₩40,353 | +0.30% | 7.2만 |
|---|
| 2026.03.03 | ₩40,113 | ₩40,153 | ₩39,419 | ₩40,033 | -0.20% | 40.7만 |
|---|
| 2026.03.02 | ₩40,981 | ₩41,248 | ₩40,927 | ₩41,181 | +0.49% | 8.4만 |
|---|
| 2026.02.27 | ₩40,847 | ₩40,954 | ₩40,807 | ₩40,954 | +0.26% | 5.8만 |
|---|
| 2026.02.26 | ₩41,181 | ₩41,181 | ₩40,700 | ₩40,887 | -0.71% | 6만 |
|---|
| 2026.02.25 | ₩41,368 | ₩41,541 | ₩41,301 | ₩41,488 | +0.29% | 9.2만 |
|---|
| 2026.02.24 | ₩40,847 | ₩41,061 | ₩40,834 | ₩40,981 | +0.33% | 6.1만 |
|---|
| 2026.02.23 | ₩41,274 | ₩41,528 | ₩41,181 | ₩41,221 | -0.13% | 16.4만 |
|---|
| 2026.02.20 | ₩40,594 | ₩41,274 | ₩40,594 | ₩41,274 | +1.68% | 12.4만 |
|---|
| 2026.02.19 | ₩40,847 | ₩40,981 | ₩40,781 | ₩40,927 | +0.20% | 10.6만 |
|---|
| 2026.02.18 | ₩41,074 | ₩41,234 | ₩41,021 | ₩41,114 | +0.10% | 3.7만 |
|---|
| 2026.02.17 | ₩40,660 | ₩41,008 | ₩40,660 | ₩40,981 | +0.79% | 6.9만 |
|---|
| 2026.02.13 | ₩40,527 | ₩40,700 | ₩40,407 | ₩40,620 | +0.23% | 10.3만 |
|---|
| 2026.02.12 | ₩41,154 | ₩41,168 | ₩40,741 | ₩40,767 | -0.94% | 20.3만 |
|---|
| 2026.02.11 | ₩41,074 | ₩41,221 | ₩40,914 | ₩41,168 | +0.23% | 6.3만 |
|---|
| 2026.02.10 | ₩41,208 | ₩41,288 | ₩41,154 | ₩41,154 | -0.13% | 8.6만 |
|---|
| 2026.02.09 | ₩41,128 | ₩41,341 | ₩41,128 | ₩41,315 | +0.45% | 15.8만 |
|---|
| 2026.02.06 | ₩40,687 | ₩41,008 | ₩40,687 | ₩40,967 | +0.69% | 20.1만 |
|---|
| 2026.02.05 | ₩40,620 | ₩40,687 | ₩40,353 | ₩40,393 | -0.56% | 6.9만 |
|---|
| 2026.02.04 | ₩40,847 | ₩40,954 | ₩40,594 | ₩40,620 | -0.56% | 6.8만 |
|---|
| 2026.02.03 | ₩40,540 | ₩40,634 | ₩40,340 | ₩40,447 | -0.23% | 11.4만 |
|---|
| 2026.02.02 | ₩40,620 | ₩40,794 | ₩40,620 | ₩40,647 | +0.07% | 15.2만 |
|---|
| 2026.01.30 | ₩41,381 | ₩41,395 | ₩40,914 | ₩41,114 | -0.65% | 34만 |
|---|
| 2026.01.29 | ₩41,875 | ₩41,875 | ₩41,408 | ₩41,648 | -0.54% | 33.6만 |
|---|
| 2026.01.28 | ₩41,368 | ₩41,368 | ₩41,074 | ₩41,221 | -0.35% | 97.4만 |
|---|
| 2026.01.27 | ₩41,274 | ₩41,435 | ₩41,208 | ₩41,368 | +0.23% | 24.3만 |
|---|
| 2026.01.26 | ₩41,248 | ₩41,328 | ₩41,194 | ₩41,288 | +0.10% | 13.3만 |
|---|
| 2026.01.23 | ₩40,861 | ₩41,128 | ₩40,767 | ₩41,101 | +0.59% | 28.2만 |
|---|
| 2026.01.22 | ₩41,528 | ₩41,742 | ₩41,408 | ₩41,568 | +0.10% | 95.7만 |
|---|
| 2026.01.21 | ₩41,528 | ₩41,835 | ₩41,194 | ₩41,648 | +0.29% | 134.2만 |
|---|
| 2026.01.20 | ₩41,355 | ₩41,435 | ₩41,168 | ₩41,208 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩41,728 | ₩41,728 | ₩41,448 | ₩41,475 | -0.61% | 11.2만 |
|---|
| 2026.01.15 | ₩42,156 | ₩42,156 | ₩41,862 | ₩42,035 | -0.28% | 59만 |
|---|
| 2026.01.14 | ₩41,742 | ₩41,782 | ₩41,662 | ₩41,782 | +0.10% | 4.1만 |
|---|
| 2026.01.13 | ₩42,049 | ₩42,075 | ₩41,862 | ₩41,889 | -0.38% | 3만 |
|---|
| 2026.01.12 | ₩42,329 | ₩42,543 | ₩42,316 | ₩42,543 | +0.50% | 6.5만 |
|---|
| 2026.01.09 | ₩42,222 | ₩42,356 | ₩42,182 | ₩42,329 | +0.25% | 3.2만 |
|---|
| 2026.01.08 | ₩41,875 | ₩42,115 | ₩41,875 | ₩42,075 | +0.48% | 2.2만 |
|---|
| 2026.01.07 | ₩42,262 | ₩42,262 | ₩42,035 | ₩42,129 | -0.32% | 3.5만 |
|---|
| 2026.01.06 | ₩42,569 | ₩42,636 | ₩42,463 | ₩42,556 | -0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩41,755 | ₩42,249 | ₩41,755 | ₩42,249 | +1.18% | 6만 |
|---|
| 2026.01.02 | ₩41,715 | ₩41,848 | ₩41,648 | ₩41,848 | +0.32% | 2.7만 |
|---|
| 2025.12.31 | ₩41,315 | ₩41,315 | ₩41,168 | ₩41,248 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩41,328 | ₩41,421 | ₩41,328 | ₩41,408 | +0.19% | 2.3만 |
|---|
| 2025.12.29 | ₩41,141 | ₩41,168 | ₩41,008 | ₩41,114 | -0.06% | 10.7만 |
|---|
| 2025.12.26 | ₩41,381 | ₩41,488 | ₩41,341 | ₩41,395 | +0.03% | 2.6만 |
|---|
| 2025.12.24 | ₩41,141 | ₩41,234 | ₩41,114 | ₩41,194 | +0.13% | 1.6만 |
|---|
| 2025.12.23 | ₩40,941 | ₩41,301 | ₩40,941 | ₩41,194 | +0.62% | 2.5만 |
|---|
| 2025.12.22 | ₩40,714 | ₩40,847 | ₩40,687 | ₩40,847 | +0.33% | 1.6만 |
|---|
| 2025.12.19 | ₩40,887 | ₩41,008 | ₩40,874 | ₩40,994 | +0.26% | 2.4만 |
|---|
| 2025.12.18 | ₩40,901 | ₩40,954 | ₩40,807 | ₩40,874 | -0.07% | 1.4만 |
|---|
| 2025.12.17 | ₩40,954 | ₩41,034 | ₩40,741 | ₩40,887 | -0.16% | 6.2만 |
|---|
| 2025.12.16 | ₩40,353 | ₩40,393 | ₩40,153 | ₩40,273 | -0.20% | 4.3만 |
|---|
| 2025.12.15 | ₩40,807 | ₩40,847 | ₩40,674 | ₩40,674 | -0.33% | 2.7만 |
|---|
| 2025.12.12 | ₩41,128 | ₩41,128 | ₩40,754 | ₩40,794 | -0.81% | 5만 |
|---|
| 2025.12.11 | ₩40,927 | ₩41,088 | ₩40,807 | ₩40,994 | +0.16% | 8만 |
|---|
| 2025.12.10 | ₩41,034 | ₩41,234 | ₩40,954 | ₩41,234 | +0.49% | 1.4만 |
|---|
| 2025.12.09 | ₩41,141 | ₩41,208 | ₩41,074 | ₩41,208 | +0.16% | 3.2만 |
|---|
| 2025.12.08 | ₩41,274 | ₩41,274 | ₩41,101 | ₩41,234 | -0.10% | 7.4만 |
|---|
| 2025.12.05 | ₩40,727 | ₩40,981 | ₩40,714 | ₩40,981 | +0.62% | 3.9만 |
|---|
| 2025.12.04 | ₩40,487 | ₩40,514 | ₩40,407 | ₩40,474 | -0.03% | 1.6만 |
|---|
| 2025.12.03 | ₩40,193 | ₩40,407 | ₩40,193 | ₩40,407 | +0.53% | 1.9만 |
|---|
| 2025.12.02 | ₩40,407 | ₩40,407 | ₩40,260 | ₩40,327 | -0.20% | 8.3만 |
|---|
| 2025.12.01 | ₩40,540 | ₩40,634 | ₩40,474 | ₩40,554 | +0.03% | 7.5만 |
|---|
| 2025.11.28 | ₩40,086 | ₩40,273 | ₩40,086 | ₩40,273 | +0.47% | 4.6만 |
|---|
| 2025.11.26 | ₩39,713 | ₩39,886 | ₩39,699 | ₩39,699 | -0.03% | 6만 |
|---|
| 2025.11.25 | ₩39,499 | ₩39,593 | ₩39,432 | ₩39,579 | +0.20% | 4.5만 |
|---|
| 2025.11.24 | ₩38,885 | ₩39,152 | ₩38,872 | ₩39,032 | +0.38% | 12.2만 |
|---|
| 2025.11.21 | ₩38,952 | ₩39,259 | ₩38,832 | ₩39,192 | +0.62% | 22.9만 |
|---|
| 2025.11.20 | ₩40,046 | ₩40,126 | ₩39,512 | ₩39,579 | -1.17% | 11.5만 |
|---|
| 2025.11.19 | ₩40,193 | ₩40,300 | ₩40,033 | ₩40,113 | -0.20% | 3.9만 |
|---|
| 2025.11.18 | ₩39,940 | ₩40,100 | ₩39,913 | ₩40,046 | +0.27% | 4.2만 |
|---|
| 2025.11.17 | ₩40,033 | ₩40,073 | ₩39,766 | ₩39,846 | -0.47% | 28.8만 |
|---|
| 2025.11.14 | ₩40,313 | ₩40,554 | ₩39,993 | ₩40,220 | -0.23% | 9.8만 |
|---|
| 2025.11.13 | ₩41,168 | ₩41,168 | ₩40,834 | ₩40,887 | -0.68% | 6.1만 |
|---|
| 2025.11.12 | ₩40,714 | ₩40,794 | ₩40,660 | ₩40,660 | -0.13% | 5.8만 |
|---|
| 2025.11.11 | ₩40,514 | ₩40,554 | ₩40,420 | ₩40,434 | -0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩40,847 | ₩40,914 | ₩40,741 | ₩40,901 | +0.13% | 4.5만 |
|---|
| 2025.11.07 | ₩40,660 | ₩40,794 | ₩40,474 | ₩40,607 | -0.13% | 3.4만 |
|---|
| 2025.11.06 | ₩40,967 | ₩40,967 | ₩40,741 | ₩40,781 | -0.46% | 4.9만 |
|---|
| 2025.11.05 | ₩40,287 | ₩40,580 | ₩40,287 | ₩40,500 | +0.53% | 14.9만 |
|---|
| 2025.11.04 | ₩40,073 | ₩40,167 | ₩39,993 | ₩40,046 | -0.07% | 8.4만 |
|---|
| 2025.11.03 | ₩40,540 | ₩40,540 | ₩40,380 | ₩40,527 | -0.03% | 3.9만 |
|---|
| 2025.10.31 | ₩40,500 | ₩40,527 | ₩40,367 | ₩40,474 | -0.07% | 9.9만 |
|---|
| 2025.10.30 | ₩41,315 | ₩41,461 | ₩41,248 | ₩41,341 | +0.06% | 5만 |
|---|
| 2025.10.29 | ₩41,835 | ₩41,915 | ₩41,688 | ₩41,835 | 0.00% | 3.9만 |
|---|
| 2025.10.28 | ₩41,381 | ₩41,501 | ₩41,341 | ₩41,475 | +0.23% | 4.2만 |
|---|
| 2025.10.27 | ₩41,435 | ₩41,541 | ₩41,421 | ₩41,488 | +0.13% | 14.1만 |
|---|
| 2025.10.24 | ₩40,821 | ₩40,901 | ₩40,767 | ₩40,874 | +0.13% | 7.7만 |
|---|
| 2025.10.23 | ₩40,100 | ₩40,273 | ₩40,060 | ₩40,207 | +0.27% | 5.4만 |
|---|
| 2025.10.22 | ₩39,860 | ₩39,966 | ₩39,633 | ₩39,913 | +0.13% | 4.3만 |
|---|
| 2025.10.21 | ₩39,953 | ₩40,020 | ₩39,846 | ₩39,886 | -0.17% | 3.5만 |
|---|
| 2025.10.20 | ₩39,272 | ₩39,472 | ₩39,272 | ₩39,472 | +0.51% | 8.6만 |
|---|
| 2025.10.17 | ₩39,019 | ₩39,286 | ₩39,019 | ₩39,286 | +0.68% | 9.8만 |
|---|
| 2025.10.16 | ₩39,646 | ₩39,766 | ₩39,552 | ₩39,593 | -0.13% | 3.9만 |
|---|
| 2025.10.15 | ₩39,312 | ₩39,419 | ₩39,139 | ₩39,312 | 0.00% | 14.3만 |
|---|
| 2025.10.14 | ₩38,418 | ₩38,778 | ₩38,338 | ₩38,631 | +0.56% | 26만 |
|---|
| 2025.10.13 | ₩39,366 | ₩39,366 | ₩39,139 | ₩39,192 | -0.44% | 71.8만 |
|---|
| 2025.10.10 | ₩39,686 | ₩39,726 | ₩37,951 | ₩38,138 | -3.90% | 41.5만 |
|---|