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 | ₩8,882 | ₩9,016 | ₩8,775 | ₩9,003 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,561 | ₩8,561 | ₩8,000 | ₩8,159 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,390 | ₩8,390 | ₩8,267 | ₩8,335 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,829 | ₩8,829 | ₩8,555 | ₩8,707 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,668 | ₩9,016 | ₩8,668 | ₩8,963 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,207 | ₩8,359 | ₩8,107 | ₩8,211 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,682 | ₩8,682 | ₩8,347 | ₩8,442 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,675 | ₩8,675 | ₩8,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,492 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,628 | ₩8,655 | ₩8,468 | ₩8,492 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,789 | ₩8,869 | ₩8,688 | ₩8,707 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩8,989 | ₩8,989 | ₩8,829 | ₩8,829 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,070 | ₩9,163 | ₩8,900 | ₩9,003 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,237 | ₩9,237 | ₩8,989 | ₩9,013 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,528 | ₩10,548 | ₩9,953 | ₩9,963 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,899 | ₩9,906 | ₩9,511 | ₩9,890 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,290 | ₩9,524 | ₩9,290 | ₩9,455 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,608 | ₩8,762 | ₩8,589 | ₩8,721 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,642 | ₩8,708 | ₩8,414 | ₩8,482 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩8,996 | ₩9,110 | ₩8,842 | ₩8,846 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,642 | ₩8,976 | ₩8,642 | ₩8,841 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,842 | ₩8,976 | ₩8,842 | ₩8,850 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,829 | ₩8,829 | ₩8,601 | ₩8,742 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,163 | ₩9,174 | ₩8,882 | ₩8,897 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,511 | ₩9,511 | ₩9,190 | ₩9,412 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,324 | ₩9,551 | ₩9,324 | ₩9,510 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,028 | ₩9,324 | ₩8,979 | ₩9,269 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,404 | ₩9,438 | ₩9,284 | ₩9,285 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,431 | ₩9,565 | ₩9,431 | ₩9,458 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,086 | ₩10,113 | ₩9,665 | ₩9,673 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,608 | ₩10,676 | ₩10,448 | ₩10,522 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,391 | ₩10,391 | ₩9,899 | ₩10,073 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,702 | ₩10,942 | ₩10,702 | ₩10,732 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,448 | ₩10,662 | ₩10,394 | ₩10,656 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,501 | ₩10,782 | ₩10,235 | ₩10,572 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,053 | ₩12,053 | ₩10,648 | ₩10,648 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,371 | ₩12,869 | ₩11,197 | ₩12,819 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,427 | ₩12,639 | ₩12,346 | ₩12,533 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,294 | ₩12,457 | ₩12,133 | ₩12,414 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,932 | ₩11,932 | ₩11,610 | ₩11,750 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,665 | ₩11,785 | ₩11,579 | ₩11,579 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,437 | ₩11,491 | ₩11,238 | ₩11,332 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,839 | ₩11,904 | ₩11,651 | ₩11,904 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,815 | ₩12,815 | ₩12,446 | ₩12,446 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,722 | ₩13,342 | ₩12,607 | ₩13,342 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,387 | ₩12,550 | ₩12,387 | ₩12,550 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,180 | ₩12,280 | ₩12,039 | ₩12,240 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,962 | ₩12,976 | ₩12,561 | ₩12,637 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,267 | ₩12,795 | ₩12,066 | ₩12,671 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,360 | ₩12,762 | ₩12,354 | ₩12,376 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,103 | ₩11,475 | ₩11,056 | ₩11,453 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,086 | ₩10,358 | ₩9,872 | ₩10,358 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,966 | ₩10,340 | ₩9,966 | ₩10,151 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,247 | ₩10,287 | ₩10,100 | ₩10,180 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,846 | ₩10,153 | ₩9,805 | ₩10,153 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,765 | ₩9,847 | ₩9,658 | ₩9,658 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,140 | ₩10,220 | ₩9,872 | ₩10,033 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,407 | ₩10,501 | ₩10,220 | ₩10,421 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,889 | ₩10,889 | ₩10,675 | ₩10,715 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,835 | ₩11,424 | ₩10,822 | ₩11,183 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,233 | ₩10,367 | ₩10,086 | ₩10,233 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,023 | ₩11,096 | ₩10,688 | ₩10,700 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,595 | ₩11,290 | ₩10,595 | ₩10,728 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,712 | ₩9,939 | ₩9,648 | ₩9,792 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩9,993 | ₩10,046 | ₩9,765 | ₩9,791 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,886 | ₩10,300 | ₩9,792 | ₩9,796 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,364 | ₩9,765 | ₩9,298 | ₩9,617 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,909 | ₩9,364 | ₩8,749 | ₩9,226 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,665 | ₩7,759 | ₩7,438 | ₩7,557 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,518 | ₩7,545 | ₩7,357 | ₩7,545 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,464 | ₩7,505 | ₩7,143 | ₩7,296 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,324 | ₩7,772 | ₩7,324 | ₩7,558 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,170 | ₩7,344 | ₩7,056 | ₩7,277 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,391 | ₩7,391 | ₩7,083 | ₩7,184 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,624 | ₩7,210 | ₩6,624 | ₩7,130 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,538 | ₩7,538 | ₩7,090 | ₩7,121 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,080 | ₩8,173 | ₩7,826 | ₩7,859 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,374 | ₩8,454 | ₩8,227 | ₩8,346 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,829 | ₩8,989 | ₩8,575 | ₩8,715 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,963 | ₩9,134 | ₩8,862 | ₩9,134 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,605 | ₩9,685 | ₩9,174 | ₩9,174 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,618 | ₩9,803 | ₩9,498 | ₩9,792 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,180 | ₩10,233 | ₩10,019 | ₩10,077 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,113 | ₩10,113 | ₩9,825 | ₩10,106 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,805 | ₩10,126 | ₩9,591 | ₩10,100 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,595 | ₩10,889 | ₩10,434 | ₩10,434 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,531 | ₩11,655 | ₩11,023 | ₩11,213 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,611 | ₩11,611 | ₩11,237 | ₩11,300 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,253 | ₩12,253 | ₩11,437 | ₩11,467 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,775 | ₩12,875 | ₩12,494 | ₩12,500 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,203 | ₩13,203 | ₩12,681 | ₩12,786 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,618 | ₩14,073 | ₩13,429 | ₩13,429 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,334 | ₩12,521 | ₩12,133 | ₩12,415 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,039 | ₩12,294 | ₩12,039 | ₩12,188 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,240 | ₩12,615 | ₩12,146 | ₩12,564 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,601 | ₩13,083 | ₩12,601 | ₩12,889 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,203 | ₩13,336 | ₩13,190 | ₩13,290 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,862 | ₩13,471 | ₩12,862 | ₩13,362 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,283 | ₩13,698 | ₩13,110 | ₩13,694 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,608 | ₩14,608 | ₩14,033 | ₩14,315 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,889 | ₩14,889 | ₩14,439 | ₩14,584 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,193 | ₩14,434 | ₩14,046 | ₩14,099 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,849 | ₩14,849 | ₩13,852 | ₩13,932 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩16,012 | ₩16,454 | ₩15,330 | ₩15,872 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,785 | ₩17,149 | ₩13,785 | ₩16,954 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩15,009 | ₩15,009 | ₩14,421 | ₩14,645 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,076 | ₩15,410 | ₩14,996 | ₩15,121 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,454 | ₩16,454 | ₩15,718 | ₩15,761 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,588 | ₩16,588 | ₩15,812 | ₩15,968 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,344 | ₩16,240 | ₩15,344 | ₩16,115 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,608 | ₩14,608 | ₩14,148 | ₩14,148 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,554 | ₩14,956 | ₩14,394 | ₩14,407 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,071 | ₩14,166 | ₩13,980 | ₩14,004 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,804 | ₩14,166 | ₩13,804 | ₩14,124 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩13,992 | ₩13,992 | ₩13,765 | ₩13,789 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,551 | ₩13,885 | ₩13,551 | ₩13,885 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,247 | ₩14,394 | ₩14,134 | ₩14,263 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,494 | ₩15,021 | ₩14,474 | ₩14,949 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,501 | ₩14,501 | ₩13,778 | ₩14,077 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,116 | ₩15,330 | ₩15,022 | ₩15,143 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,745 | ₩15,745 | ₩14,849 | ₩14,902 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,200 | ₩16,200 | ₩15,892 | ₩16,035 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,213 | ₩16,762 | ₩16,213 | ₩16,228 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,584 | ₩16,186 | ₩15,237 | ₩15,726 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,461 | ₩14,594 | ₩14,180 | ₩14,553 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,698 | ₩14,287 | ₩13,698 | ₩14,152 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,123 | ₩13,441 | ₩12,976 | ₩13,441 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,725 | ₩13,738 | ₩13,283 | ₩13,298 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,882 | ₩13,404 | ₩12,695 | ₩13,382 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,578 | ₩13,645 | ₩12,869 | ₩12,896 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,160 | ₩12,160 | ₩11,471 | ₩11,781 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,280 | ₩12,467 | ₩12,260 | ₩12,336 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,946 | ₩12,360 | ₩11,879 | ₩12,287 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,029 | ₩13,029 | ₩12,601 | ₩12,647 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,253 | ₩13,016 | ₩12,187 | ₩12,991 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,628 | ₩12,668 | ₩12,213 | ₩12,302 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,762 | ₩12,775 | ₩12,414 | ₩12,441 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,310 | ₩13,310 | ₩12,922 | ₩12,999 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,952 | ₩14,019 | ₩13,758 | ₩13,996 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,896 | ₩13,096 | ₩12,748 | ₩13,067 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩12,989 | ₩13,404 | ₩12,989 | ₩13,215 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,076 | ₩13,110 | ₩12,427 | ₩12,466 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,695 | ₩13,350 | ₩12,227 | ₩13,004 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,026 | ₩16,026 | ₩15,140 | ₩15,140 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,879 | ₩15,946 | ₩15,517 | ₩15,596 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,119 | ₩16,119 | ₩15,651 | ₩15,671 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,745 | ₩15,745 | ₩15,283 | ₩15,358 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,398 | ₩15,398 | ₩14,982 | ₩15,096 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,477 | ₩15,645 | ₩15,330 | ₩15,595 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,384 | ₩16,213 | ₩15,251 | ₩15,718 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,247 | ₩14,822 | ₩13,912 | ₩14,816 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,301 | ₩14,721 | ₩14,206 | ₩14,423 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,206 | ₩14,447 | ₩13,979 | ₩14,243 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,464 | ₩15,464 | ₩14,915 | ₩14,937 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,772 | ₩15,772 | ₩15,043 | ₩15,479 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,400 | ₩17,216 | ₩16,360 | ₩17,176 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,019 | ₩18,046 | ₩17,377 | ₩17,571 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,741 | ₩18,741 | ₩17,972 | ₩18,542 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,905 | ₩19,905 | ₩19,397 | ₩19,662 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,758 | ₩19,959 | ₩19,437 | ₩19,905 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,440 | ₩20,685 | ₩19,811 | ₩19,857 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,370 | ₩20,456 | ₩19,263 | ₩20,272 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,306 | ₩20,520 | ₩19,932 | ₩20,265 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,868 | ₩20,989 | ₩20,587 | ₩20,676 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩20,962 | ₩21,136 | ₩20,266 | ₩20,567 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,919 | ₩21,122 | ₩19,919 | ₩20,623 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,647 | ₩22,647 | ₩21,056 | ₩21,443 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,899 | ₩23,142 | ₩22,273 | ₩23,005 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,741 | ₩24,106 | ₩22,607 | ₩23,656 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,300 | ₩23,209 | ₩22,286 | ₩22,689 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,086 | ₩22,578 | ₩22,000 | ₩22,578 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩22,019 | ₩22,193 | ₩21,122 | ₩21,241 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,500 | ₩22,500 | ₩21,136 | ₩21,633 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,022 | ₩23,423 | ₩22,072 | ₩22,902 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,119 | ₩24,507 | ₩24,012 | ₩24,358 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,604 | ₩25,684 | ₩24,654 | ₩24,761 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,289 | ₩27,893 | ₩25,323 | ₩26,128 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,634 | ₩27,182 | ₩26,179 | ₩26,521 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,166 | ₩26,634 | ₩25,550 | ₩25,665 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,881 | ₩25,764 | ₩24,413 | ₩25,272 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,380 | ₩26,380 | ₩25,631 | ₩25,890 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,834 | ₩28,172 | ₩26,567 | ₩27,129 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,360 | ₩24,851 | ₩23,878 | ₩24,654 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,661 | ₩23,838 | ₩22,661 | ₩22,808 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,708 | ₩24,708 | ₩23,410 | ₩23,784 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,901 | ₩26,076 | ₩24,614 | ₩25,395 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,644 | ₩25,783 | ₩25,089 | ₩25,162 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩23,972 | ₩25,336 | ₩23,677 | ₩24,259 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,738 | ₩24,386 | ₩21,738 | ₩24,091 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,173 | ₩20,173 | ₩19,397 | ₩19,991 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,661 | ₩21,163 | ₩18,621 | ₩20,994 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,410 | ₩19,410 | ₩18,942 | ₩18,989 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,090 | ₩21,189 | ₩20,066 | ₩20,066 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,524 | ₩21,604 | ₩20,534 | ₩21,560 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,614 | ₩21,658 | ₩20,535 | ₩21,425 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩18,995 | ₩19,115 | ₩18,848 | ₩19,085 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,611 | ₩19,691 | ₩19,210 | ₩19,295 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,517 | ₩19,690 | ₩19,357 | ₩19,690 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,400 | ₩20,848 | ₩20,400 | ₩20,704 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,232 | ₩20,280 | ₩20,135 | ₩20,135 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,199 | ₩20,413 | ₩19,981 | ₩20,413 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,066 | ₩20,574 | ₩19,985 | ₩20,391 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,262 | ₩32,031 | ₩31,262 | ₩31,421 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩30,914 | ₩31,102 | ₩30,480 | ₩30,480 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,771 | ₩31,971 | ₩30,308 | ₩30,308 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,828 | ₩31,373 | ₩30,700 | ₩31,373 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,881 | ₩32,881 | ₩31,436 | ₩31,649 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,780 | ₩35,436 | ₩33,643 | ₩34,042 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩34,018 | ₩34,616 | ₩33,169 | ₩34,616 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,449 | ₩36,011 | ₩35,449 | ₩35,596 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩33,951 | ₩34,740 | ₩33,951 | ₩34,319 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,155 | ₩35,316 | ₩34,633 | ₩35,242 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,877 | ₩35,877 | ₩35,382 | ₩35,382 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,861 | ₩35,209 | ₩34,780 | ₩35,007 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩35,008 | ₩35,396 | ₩34,664 | ₩35,357 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,667 | ₩37,014 | ₩35,891 | ₩36,633 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,640 | ₩38,406 | ₩36,118 | ₩38,134 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,541 | ₩35,439 | ₩34,528 | ₩35,156 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,720 | ₩36,720 | ₩33,242 | ₩35,242 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,794 | ₩38,794 | ₩34,780 | ₩34,976 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,613 | ₩36,906 | ₩36,198 | ₩36,863 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,306 | ₩34,239 | ₩31,891 | ₩33,375 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,787 | ₩36,787 | ₩33,362 | ₩33,449 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩36,921 | ₩36,921 | ₩35,904 | ₩36,094 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,399 | ₩36,854 | ₩35,500 | ₩36,560 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,677 | ₩36,867 | ₩35,356 | ₩35,641 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,262 | ₩37,616 | ₩33,005 | ₩33,750 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,687 | ₩38,687 | ₩36,118 | ₩36,612 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,787 | ₩36,787 | ₩35,138 | ₩35,744 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩38,967 | ₩39,182 | ₩36,787 | ₩36,974 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,131 | ₩40,131 | ₩38,633 | ₩39,476 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,884 | ₩39,630 | ₩37,349 | ₩39,630 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩40,947 | ₩41,509 | ₩39,529 | ₩40,514 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,794 | ₩39,998 | ₩38,660 | ₩39,160 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩37,958 | ₩39,770 | ₩37,958 | ₩38,820 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,733 | ₩40,994 | ₩39,462 | ₩40,463 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩41,951 | ₩42,138 | ₩40,854 | ₩41,754 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩43,944 | ₩44,787 | ₩43,595 | ₩43,595 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩46,908 | ₩47,515 | ₩45,883 | ₩46,685 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩46,017 | ₩46,017 | ₩44,626 | ₩45,176 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,806 | ₩46,820 | ₩45,843 | ₩46,491 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,051 | ₩44,947 | ₩43,684 | ₩44,060 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,255 | ₩43,395 | ₩41,242 | ₩42,747 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,680 | ₩41,568 | ₩39,021 | ₩39,933 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩41,964 | ₩42,044 | ₩40,265 | ₩40,404 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩40,961 | ₩44,158 | ₩39,984 | ₩43,838 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,245 | ₩41,482 | ₩37,951 | ₩40,747 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,091 | ₩41,133 | ₩39,462 | ₩39,703 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,131 | ₩41,094 | ₩39,598 | ₩40,095 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,576 | ₩40,272 | ₩37,349 | ₩38,703 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,121 | ₩41,402 | ₩40,024 | ₩40,621 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,833 | ₩43,817 | ₩35,851 | ₩36,910 | -13.83% | 7.3만 |
|---|