시장 데이터를 불러오는 중
전체 종목
KraneShares 2x Long BABA Daily ETF 과거 주가
KraneShares 2x Long BABA Daily ETF · KBAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 2x Long BABA Daily ETF · KBAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,898 | ₩9,032 | ₩8,791 | ₩9,018 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,576 | ₩8,576 | ₩8,013 | ₩8,173 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,405 | ₩8,405 | ₩8,281 | ₩8,350 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,844 | ₩8,844 | ₩8,569 | ₩8,722 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,683 | ₩9,032 | ₩8,683 | ₩8,978 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,221 | ₩8,374 | ₩8,121 | ₩8,225 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,697 | ₩8,697 | ₩8,362 | ₩8,457 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,690 | ₩8,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,506 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,643 | ₩8,670 | ₩8,482 | ₩8,506 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,804 | ₩8,884 | ₩8,703 | ₩8,722 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩9,005 | ₩9,005 | ₩8,844 | ₩8,844 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,085 | ₩9,179 | ₩8,915 | ₩9,018 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,253 | ₩9,253 | ₩9,005 | ₩9,029 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,546 | ₩10,566 | ₩9,970 | ₩9,980 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,916 | ₩9,923 | ₩9,528 | ₩9,907 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,306 | ₩9,541 | ₩9,306 | ₩9,471 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,623 | ₩8,777 | ₩8,604 | ₩8,736 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,657 | ₩8,724 | ₩8,429 | ₩8,497 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩9,012 | ₩9,126 | ₩8,858 | ₩8,862 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,657 | ₩8,992 | ₩8,657 | ₩8,856 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,858 | ₩8,992 | ₩8,858 | ₩8,866 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,844 | ₩8,844 | ₩8,616 | ₩8,757 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,179 | ₩9,190 | ₩8,898 | ₩8,912 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,528 | ₩9,528 | ₩9,206 | ₩9,428 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,340 | ₩9,568 | ₩9,340 | ₩9,526 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,044 | ₩9,340 | ₩8,994 | ₩9,285 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,420 | ₩9,454 | ₩9,300 | ₩9,301 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,447 | ₩9,581 | ₩9,447 | ₩9,474 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,104 | ₩10,131 | ₩9,682 | ₩9,690 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,626 | ₩10,695 | ₩10,466 | ₩10,541 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,409 | ₩10,409 | ₩9,916 | ₩10,090 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,720 | ₩10,961 | ₩10,720 | ₩10,751 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,466 | ₩10,680 | ₩10,412 | ₩10,675 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,519 | ₩10,801 | ₩10,252 | ₩10,590 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,074 | ₩12,074 | ₩10,667 | ₩10,667 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,390 | ₩12,891 | ₩11,216 | ₩12,841 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,449 | ₩12,661 | ₩12,367 | ₩12,555 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,315 | ₩12,478 | ₩12,154 | ₩12,435 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,953 | ₩11,953 | ₩11,630 | ₩11,771 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,685 | ₩11,806 | ₩11,599 | ₩11,599 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,457 | ₩11,511 | ₩11,258 | ₩11,351 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,859 | ₩11,925 | ₩11,672 | ₩11,925 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,837 | ₩12,837 | ₩12,468 | ₩12,468 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,744 | ₩13,365 | ₩12,628 | ₩13,365 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,409 | ₩12,572 | ₩12,409 | ₩12,572 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,201 | ₩12,301 | ₩12,060 | ₩12,261 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,985 | ₩12,998 | ₩12,583 | ₩12,659 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,288 | ₩12,817 | ₩12,087 | ₩12,693 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,382 | ₩12,784 | ₩12,375 | ₩12,398 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,122 | ₩11,495 | ₩11,075 | ₩11,473 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,104 | ₩10,376 | ₩9,889 | ₩10,376 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,983 | ₩10,358 | ₩9,983 | ₩10,168 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,265 | ₩10,305 | ₩10,117 | ₩10,198 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,863 | ₩10,171 | ₩9,822 | ₩10,171 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,782 | ₩9,864 | ₩9,675 | ₩9,675 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,157 | ₩10,238 | ₩9,889 | ₩10,050 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,425 | ₩10,519 | ₩10,238 | ₩10,439 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,908 | ₩10,908 | ₩10,693 | ₩10,734 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,854 | ₩11,444 | ₩10,841 | ₩11,203 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,251 | ₩10,385 | ₩10,104 | ₩10,251 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,042 | ₩11,115 | ₩10,707 | ₩10,719 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,613 | ₩11,310 | ₩10,613 | ₩10,747 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,729 | ₩9,956 | ₩9,664 | ₩9,809 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩10,010 | ₩10,064 | ₩9,782 | ₩9,808 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,903 | ₩10,318 | ₩9,809 | ₩9,813 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,380 | ₩9,782 | ₩9,314 | ₩9,633 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,925 | ₩9,380 | ₩8,764 | ₩9,242 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,678 | ₩7,772 | ₩7,451 | ₩7,570 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,531 | ₩7,558 | ₩7,370 | ₩7,558 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,477 | ₩7,518 | ₩7,156 | ₩7,308 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,337 | ₩7,786 | ₩7,337 | ₩7,571 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,183 | ₩7,357 | ₩7,069 | ₩7,290 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,404 | ₩7,404 | ₩7,095 | ₩7,196 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,636 | ₩7,223 | ₩6,636 | ₩7,142 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,551 | ₩7,551 | ₩7,102 | ₩7,133 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,094 | ₩8,188 | ₩7,839 | ₩7,873 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,389 | ₩8,469 | ₩8,241 | ₩8,360 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,844 | ₩9,005 | ₩8,590 | ₩8,730 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,978 | ₩9,150 | ₩8,878 | ₩9,150 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,621 | ₩9,702 | ₩9,190 | ₩9,190 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,635 | ₩9,820 | ₩9,514 | ₩9,809 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,198 | ₩10,251 | ₩10,037 | ₩10,094 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,131 | ₩10,131 | ₩9,842 | ₩10,124 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,822 | ₩10,144 | ₩9,608 | ₩10,117 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,613 | ₩10,908 | ₩10,452 | ₩10,452 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,551 | ₩11,676 | ₩11,042 | ₩11,232 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,631 | ₩11,631 | ₩11,256 | ₩11,319 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,275 | ₩12,275 | ₩11,457 | ₩11,487 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,797 | ₩12,898 | ₩12,516 | ₩12,521 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,226 | ₩13,226 | ₩12,703 | ₩12,808 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,641 | ₩14,097 | ₩13,452 | ₩13,452 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,355 | ₩12,543 | ₩12,154 | ₩12,437 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,060 | ₩12,315 | ₩12,060 | ₩12,209 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,261 | ₩12,636 | ₩12,167 | ₩12,585 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,623 | ₩13,105 | ₩12,623 | ₩12,911 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,226 | ₩13,359 | ₩13,213 | ₩13,313 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,884 | ₩13,494 | ₩12,884 | ₩13,385 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,306 | ₩13,722 | ₩13,132 | ₩13,718 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,633 | ₩14,633 | ₩14,057 | ₩14,340 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,914 | ₩14,914 | ₩14,464 | ₩14,609 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,218 | ₩14,459 | ₩14,070 | ₩14,124 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,874 | ₩14,874 | ₩13,876 | ₩13,956 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩16,040 | ₩16,482 | ₩15,357 | ₩15,899 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,809 | ₩17,179 | ₩13,809 | ₩16,983 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩15,035 | ₩15,035 | ₩14,445 | ₩14,671 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,102 | ₩15,437 | ₩15,022 | ₩15,148 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,482 | ₩16,482 | ₩15,745 | ₩15,788 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,616 | ₩16,616 | ₩15,839 | ₩15,996 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,370 | ₩16,268 | ₩15,370 | ₩16,143 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,633 | ₩14,633 | ₩14,172 | ₩14,172 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,579 | ₩14,981 | ₩14,419 | ₩14,432 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,096 | ₩14,191 | ₩14,005 | ₩14,029 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,828 | ₩14,191 | ₩13,828 | ₩14,148 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩14,017 | ₩14,017 | ₩13,789 | ₩13,813 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,574 | ₩13,909 | ₩13,574 | ₩13,909 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,271 | ₩14,419 | ₩14,159 | ₩14,287 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,519 | ₩15,047 | ₩14,499 | ₩14,975 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,526 | ₩14,526 | ₩13,802 | ₩14,101 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,142 | ₩15,357 | ₩15,048 | ₩15,169 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,772 | ₩15,772 | ₩14,874 | ₩14,928 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,228 | ₩16,228 | ₩15,919 | ₩16,063 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,241 | ₩16,790 | ₩16,241 | ₩16,256 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,611 | ₩16,214 | ₩15,263 | ₩15,753 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,486 | ₩14,620 | ₩14,204 | ₩14,578 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,722 | ₩14,311 | ₩13,722 | ₩14,176 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,146 | ₩13,465 | ₩12,998 | ₩13,465 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,749 | ₩13,762 | ₩13,306 | ₩13,321 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,904 | ₩13,427 | ₩12,717 | ₩13,406 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,601 | ₩13,668 | ₩12,891 | ₩12,918 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,181 | ₩12,181 | ₩11,491 | ₩11,802 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,301 | ₩12,489 | ₩12,281 | ₩12,358 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,966 | ₩12,382 | ₩11,899 | ₩12,308 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,052 | ₩13,052 | ₩12,623 | ₩12,669 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,275 | ₩13,038 | ₩12,208 | ₩13,013 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,650 | ₩12,690 | ₩12,234 | ₩12,323 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,784 | ₩12,797 | ₩12,435 | ₩12,462 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,333 | ₩13,333 | ₩12,945 | ₩13,021 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,976 | ₩14,043 | ₩13,782 | ₩14,021 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,918 | ₩13,119 | ₩12,770 | ₩13,089 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩13,012 | ₩13,427 | ₩13,012 | ₩13,238 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,099 | ₩13,132 | ₩12,449 | ₩12,488 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,717 | ₩13,373 | ₩12,248 | ₩13,026 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,053 | ₩16,053 | ₩15,166 | ₩15,166 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,906 | ₩15,973 | ₩15,544 | ₩15,623 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,147 | ₩16,147 | ₩15,678 | ₩15,698 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,772 | ₩15,772 | ₩15,310 | ₩15,385 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,425 | ₩15,425 | ₩15,008 | ₩15,122 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,504 | ₩15,672 | ₩15,357 | ₩15,622 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,410 | ₩16,241 | ₩15,278 | ₩15,745 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,271 | ₩14,847 | ₩13,936 | ₩14,842 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,326 | ₩14,747 | ₩14,231 | ₩14,448 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,231 | ₩14,472 | ₩14,003 | ₩14,267 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,491 | ₩15,491 | ₩14,941 | ₩14,963 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,799 | ₩15,799 | ₩15,069 | ₩15,505 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,429 | ₩17,246 | ₩16,388 | ₩17,206 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,050 | ₩18,077 | ₩17,407 | ₩17,601 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,774 | ₩18,774 | ₩18,003 | ₩18,574 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,939 | ₩19,939 | ₩19,430 | ₩19,696 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,792 | ₩19,993 | ₩19,470 | ₩19,939 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,476 | ₩20,721 | ₩19,846 | ₩19,891 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,403 | ₩20,492 | ₩19,296 | ₩20,307 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,342 | ₩20,556 | ₩19,966 | ₩20,300 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,904 | ₩21,025 | ₩20,623 | ₩20,711 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩20,998 | ₩21,172 | ₩20,301 | ₩20,603 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,953 | ₩21,159 | ₩19,953 | ₩20,659 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,687 | ₩22,687 | ₩21,092 | ₩21,481 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,938 | ₩23,182 | ₩22,311 | ₩23,044 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,780 | ₩24,147 | ₩22,646 | ₩23,697 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,338 | ₩23,249 | ₩22,325 | ₩22,728 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,124 | ₩22,617 | ₩22,038 | ₩22,617 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩22,057 | ₩22,231 | ₩21,159 | ₩21,278 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,539 | ₩22,539 | ₩21,172 | ₩21,671 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,062 | ₩23,464 | ₩22,110 | ₩22,941 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,161 | ₩24,549 | ₩24,053 | ₩24,400 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,648 | ₩25,728 | ₩24,697 | ₩24,804 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,336 | ₩27,941 | ₩25,367 | ₩26,173 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,680 | ₩27,229 | ₩26,224 | ₩26,567 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,211 | ₩26,680 | ₩25,594 | ₩25,710 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,924 | ₩25,809 | ₩24,455 | ₩25,316 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,425 | ₩26,425 | ₩25,675 | ₩25,935 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,881 | ₩28,221 | ₩26,613 | ₩27,176 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,402 | ₩24,894 | ₩23,919 | ₩24,697 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,700 | ₩23,879 | ₩22,700 | ₩22,847 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,750 | ₩24,750 | ₩23,450 | ₩23,826 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,944 | ₩26,121 | ₩24,656 | ₩25,439 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,688 | ₩25,828 | ₩25,132 | ₩25,206 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩24,013 | ₩25,380 | ₩23,718 | ₩24,301 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,775 | ₩24,429 | ₩21,775 | ₩24,132 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,208 | ₩20,208 | ₩19,430 | ₩20,025 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,693 | ₩21,199 | ₩18,653 | ₩21,030 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,444 | ₩19,444 | ₩18,975 | ₩19,022 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,127 | ₩21,226 | ₩20,100 | ₩20,100 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,561 | ₩21,641 | ₩20,569 | ₩21,597 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,650 | ₩21,695 | ₩20,571 | ₩21,462 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩19,028 | ₩19,148 | ₩18,881 | ₩19,118 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,645 | ₩19,725 | ₩19,243 | ₩19,328 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,551 | ₩19,724 | ₩19,390 | ₩19,724 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,435 | ₩20,884 | ₩20,435 | ₩20,739 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,266 | ₩20,315 | ₩20,170 | ₩20,170 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,234 | ₩20,449 | ₩20,016 | ₩20,449 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,610 | ₩20,020 | ₩20,426 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,316 | ₩32,087 | ₩31,316 | ₩31,476 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩30,968 | ₩31,155 | ₩30,532 | ₩30,532 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,825 | ₩32,026 | ₩30,361 | ₩30,361 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,881 | ₩31,427 | ₩30,753 | ₩31,427 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,938 | ₩32,938 | ₩31,490 | ₩31,704 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,841 | ₩35,497 | ₩33,702 | ₩34,101 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩34,077 | ₩34,676 | ₩33,226 | ₩34,676 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,511 | ₩36,073 | ₩35,511 | ₩35,658 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩34,010 | ₩34,800 | ₩34,010 | ₩34,378 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,216 | ₩35,377 | ₩34,693 | ₩35,303 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,939 | ₩35,939 | ₩35,444 | ₩35,444 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,921 | ₩35,269 | ₩34,841 | ₩35,067 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩35,068 | ₩35,457 | ₩34,724 | ₩35,418 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,730 | ₩37,078 | ₩35,953 | ₩36,696 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,703 | ₩38,472 | ₩36,181 | ₩38,200 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,601 | ₩35,500 | ₩34,587 | ₩35,217 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,784 | ₩36,784 | ₩33,299 | ₩35,303 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,861 | ₩38,861 | ₩34,841 | ₩35,036 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,676 | ₩36,970 | ₩36,261 | ₩36,927 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,361 | ₩34,298 | ₩31,946 | ₩33,432 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,851 | ₩36,851 | ₩33,420 | ₩33,507 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩36,985 | ₩36,985 | ₩35,966 | ₩36,156 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,462 | ₩36,918 | ₩35,561 | ₩36,623 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,738 | ₩36,931 | ₩35,417 | ₩35,702 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,323 | ₩37,681 | ₩33,062 | ₩33,809 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,753 | ₩38,753 | ₩36,181 | ₩36,675 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,851 | ₩36,851 | ₩35,198 | ₩35,805 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩39,035 | ₩39,249 | ₩36,851 | ₩37,038 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,201 | ₩40,201 | ₩38,700 | ₩39,544 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,949 | ₩39,698 | ₩37,413 | ₩39,698 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩41,018 | ₩41,581 | ₩39,598 | ₩40,584 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,861 | ₩40,067 | ₩38,727 | ₩39,228 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩38,023 | ₩39,839 | ₩38,023 | ₩38,887 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,804 | ₩41,065 | ₩39,531 | ₩40,533 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩42,023 | ₩42,211 | ₩40,924 | ₩41,826 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩44,020 | ₩44,864 | ₩43,670 | ₩43,670 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩46,989 | ₩47,598 | ₩45,963 | ₩46,765 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩46,097 | ₩46,097 | ₩44,703 | ₩45,254 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,887 | ₩46,901 | ₩45,922 | ₩46,571 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,127 | ₩45,025 | ₩43,760 | ₩44,136 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,326 | ₩43,470 | ₩41,313 | ₩42,820 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,750 | ₩41,640 | ₩39,088 | ₩40,002 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩42,036 | ₩42,117 | ₩40,335 | ₩40,474 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩41,031 | ₩44,234 | ₩40,053 | ₩43,914 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,311 | ₩41,554 | ₩38,016 | ₩40,817 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,160 | ₩41,204 | ₩39,531 | ₩39,772 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,201 | ₩41,165 | ₩39,666 | ₩40,164 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,641 | ₩40,341 | ₩37,413 | ₩38,769 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,192 | ₩41,474 | ₩40,093 | ₩40,691 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,907 | ₩43,892 | ₩35,913 | ₩36,974 | -13.83% | 7.3만 |
|---|