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 | ₩8,905 | ₩9,039 | ₩8,797 | ₩9,025 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,583 | ₩8,583 | ₩8,020 | ₩8,179 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,411 | ₩8,411 | ₩8,288 | ₩8,356 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,851 | ₩8,851 | ₩8,576 | ₩8,729 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,690 | ₩9,039 | ₩8,690 | ₩8,985 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,227 | ₩8,380 | ₩8,127 | ₩8,231 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,704 | ₩8,704 | ₩8,368 | ₩8,463 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,697 | ₩8,697 | ₩8,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,513 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,650 | ₩8,677 | ₩8,489 | ₩8,513 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,811 | ₩8,891 | ₩8,710 | ₩8,729 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩9,012 | ₩9,012 | ₩8,851 | ₩8,851 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,092 | ₩9,186 | ₩8,922 | ₩9,025 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,260 | ₩9,260 | ₩9,012 | ₩9,036 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,554 | ₩10,574 | ₩9,978 | ₩9,988 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,924 | ₩9,931 | ₩9,535 | ₩9,915 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,314 | ₩9,548 | ₩9,314 | ₩9,479 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,630 | ₩8,784 | ₩8,611 | ₩8,742 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,663 | ₩8,730 | ₩8,435 | ₩8,504 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩9,019 | ₩9,133 | ₩8,864 | ₩8,868 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,663 | ₩8,999 | ₩8,663 | ₩8,863 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,864 | ₩8,999 | ₩8,864 | ₩8,873 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,851 | ₩8,851 | ₩8,623 | ₩8,764 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,186 | ₩9,197 | ₩8,905 | ₩8,919 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,535 | ₩9,535 | ₩9,213 | ₩9,436 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,347 | ₩9,575 | ₩9,347 | ₩9,534 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,051 | ₩9,347 | ₩9,001 | ₩9,292 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,428 | ₩9,461 | ₩9,307 | ₩9,308 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,455 | ₩9,589 | ₩9,455 | ₩9,481 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,112 | ₩10,138 | ₩9,689 | ₩9,697 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,635 | ₩10,703 | ₩10,474 | ₩10,549 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,417 | ₩10,417 | ₩9,924 | ₩10,098 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,729 | ₩10,970 | ₩10,729 | ₩10,759 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,474 | ₩10,688 | ₩10,420 | ₩10,683 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,527 | ₩10,809 | ₩10,261 | ₩10,598 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,083 | ₩12,083 | ₩10,675 | ₩10,675 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,399 | ₩12,901 | ₩11,225 | ₩12,851 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,459 | ₩12,670 | ₩12,377 | ₩12,564 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,324 | ₩12,488 | ₩12,164 | ₩12,445 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,962 | ₩11,962 | ₩11,639 | ₩11,780 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,694 | ₩11,815 | ₩11,608 | ₩11,608 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,466 | ₩11,520 | ₩11,266 | ₩11,360 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,868 | ₩11,934 | ₩11,681 | ₩11,934 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,847 | ₩12,847 | ₩12,477 | ₩12,477 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,754 | ₩13,376 | ₩12,638 | ₩13,376 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,418 | ₩12,582 | ₩12,418 | ₩12,582 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,210 | ₩12,311 | ₩12,070 | ₩12,271 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,995 | ₩13,008 | ₩12,593 | ₩12,669 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,298 | ₩12,827 | ₩12,096 | ₩12,703 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,391 | ₩12,794 | ₩12,385 | ₩12,408 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,131 | ₩11,504 | ₩11,084 | ₩11,482 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,112 | ₩10,384 | ₩9,897 | ₩10,384 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,991 | ₩10,366 | ₩9,991 | ₩10,176 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,273 | ₩10,313 | ₩10,125 | ₩10,206 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,870 | ₩10,179 | ₩9,830 | ₩10,179 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,790 | ₩9,872 | ₩9,683 | ₩9,683 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,165 | ₩10,246 | ₩9,897 | ₩10,058 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,434 | ₩10,527 | ₩10,246 | ₩10,447 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,916 | ₩10,916 | ₩10,702 | ₩10,742 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,863 | ₩11,453 | ₩10,849 | ₩11,211 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,259 | ₩10,393 | ₩10,112 | ₩10,259 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,050 | ₩11,124 | ₩10,715 | ₩10,727 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,621 | ₩11,319 | ₩10,621 | ₩10,755 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,736 | ₩9,964 | ₩9,672 | ₩9,817 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩10,018 | ₩10,071 | ₩9,790 | ₩9,815 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,911 | ₩10,326 | ₩9,817 | ₩9,821 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,387 | ₩9,790 | ₩9,322 | ₩9,641 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,932 | ₩9,387 | ₩8,771 | ₩9,249 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,684 | ₩7,778 | ₩7,456 | ₩7,576 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,537 | ₩7,564 | ₩7,376 | ₩7,564 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,523 | ₩7,161 | ₩7,314 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,342 | ₩7,792 | ₩7,342 | ₩7,577 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,188 | ₩7,362 | ₩7,074 | ₩7,295 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,409 | ₩7,409 | ₩7,101 | ₩7,202 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,641 | ₩7,228 | ₩6,641 | ₩7,148 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,557 | ₩7,557 | ₩7,108 | ₩7,139 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,100 | ₩8,194 | ₩7,845 | ₩7,879 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,395 | ₩8,476 | ₩8,248 | ₩8,367 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,851 | ₩9,012 | ₩8,596 | ₩8,737 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,985 | ₩9,157 | ₩8,885 | ₩9,157 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,629 | ₩9,709 | ₩9,197 | ₩9,197 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,642 | ₩9,827 | ₩9,522 | ₩9,817 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,206 | ₩10,259 | ₩10,045 | ₩10,102 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,138 | ₩10,138 | ₩9,850 | ₩10,132 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,830 | ₩10,152 | ₩9,615 | ₩10,125 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,621 | ₩10,916 | ₩10,460 | ₩10,460 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,560 | ₩11,685 | ₩11,050 | ₩11,241 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,640 | ₩11,640 | ₩11,265 | ₩11,328 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,284 | ₩12,284 | ₩11,466 | ₩11,496 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,807 | ₩12,908 | ₩12,526 | ₩12,531 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,236 | ₩13,236 | ₩12,713 | ₩12,818 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,652 | ₩14,108 | ₩13,463 | ₩13,463 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,365 | ₩12,552 | ₩12,164 | ₩12,446 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,070 | ₩12,324 | ₩12,070 | ₩12,218 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,271 | ₩12,646 | ₩12,177 | ₩12,595 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,633 | ₩13,116 | ₩12,633 | ₩12,921 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,236 | ₩13,369 | ₩13,223 | ₩13,324 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,894 | ₩13,505 | ₩12,894 | ₩13,396 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,317 | ₩13,733 | ₩13,142 | ₩13,729 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,644 | ₩14,644 | ₩14,068 | ₩14,351 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,926 | ₩14,926 | ₩14,476 | ₩14,620 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,229 | ₩14,470 | ₩14,081 | ₩14,135 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,886 | ₩14,886 | ₩13,887 | ₩13,967 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩16,053 | ₩16,495 | ₩15,369 | ₩15,912 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,820 | ₩17,193 | ₩13,820 | ₩16,997 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩15,047 | ₩15,047 | ₩14,457 | ₩14,682 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,114 | ₩15,449 | ₩15,033 | ₩15,159 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,495 | ₩16,495 | ₩15,758 | ₩15,800 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,629 | ₩16,629 | ₩15,851 | ₩16,008 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,382 | ₩16,281 | ₩15,382 | ₩16,156 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,644 | ₩14,644 | ₩14,183 | ₩14,183 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,591 | ₩14,993 | ₩14,430 | ₩14,443 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,107 | ₩14,202 | ₩14,016 | ₩14,040 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,839 | ₩14,202 | ₩13,839 | ₩14,159 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩14,028 | ₩14,028 | ₩13,800 | ₩13,824 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,585 | ₩13,920 | ₩13,585 | ₩13,920 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,282 | ₩14,430 | ₩14,170 | ₩14,298 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,530 | ₩15,059 | ₩14,510 | ₩14,986 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,537 | ₩14,537 | ₩13,813 | ₩14,112 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,154 | ₩15,369 | ₩15,060 | ₩15,181 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,784 | ₩15,784 | ₩14,886 | ₩14,940 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,240 | ₩16,240 | ₩15,932 | ₩16,075 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,254 | ₩16,804 | ₩16,254 | ₩16,269 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,623 | ₩16,227 | ₩15,275 | ₩15,766 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,497 | ₩14,631 | ₩14,215 | ₩14,590 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,733 | ₩14,323 | ₩13,733 | ₩14,187 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,156 | ₩13,475 | ₩13,008 | ₩13,475 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,759 | ₩13,773 | ₩13,317 | ₩13,332 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,915 | ₩13,438 | ₩12,727 | ₩13,416 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,612 | ₩13,679 | ₩12,901 | ₩12,928 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,190 | ₩12,190 | ₩11,500 | ₩11,811 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,311 | ₩12,499 | ₩12,291 | ₩12,367 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,976 | ₩12,391 | ₩11,909 | ₩12,318 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,062 | ₩13,062 | ₩12,633 | ₩12,678 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,284 | ₩13,049 | ₩12,217 | ₩13,023 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,660 | ₩12,700 | ₩12,244 | ₩12,332 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,794 | ₩12,807 | ₩12,445 | ₩12,472 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,344 | ₩13,344 | ₩12,955 | ₩13,031 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,987 | ₩14,054 | ₩13,793 | ₩14,032 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,928 | ₩13,129 | ₩12,780 | ₩13,100 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩13,022 | ₩13,438 | ₩13,022 | ₩13,248 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,109 | ₩13,142 | ₩12,459 | ₩12,497 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,727 | ₩13,384 | ₩12,257 | ₩13,037 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,066 | ₩16,066 | ₩15,178 | ₩15,178 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,919 | ₩15,986 | ₩15,556 | ₩15,636 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,160 | ₩16,160 | ₩15,691 | ₩15,711 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,784 | ₩15,784 | ₩15,322 | ₩15,397 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,437 | ₩15,437 | ₩15,020 | ₩15,134 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,516 | ₩15,684 | ₩15,369 | ₩15,634 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,422 | ₩16,254 | ₩15,290 | ₩15,758 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,282 | ₩14,859 | ₩13,947 | ₩14,854 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,337 | ₩14,758 | ₩14,242 | ₩14,459 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,242 | ₩14,484 | ₩14,014 | ₩14,278 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,503 | ₩15,503 | ₩14,953 | ₩14,974 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,811 | ₩15,811 | ₩15,080 | ₩15,518 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,442 | ₩17,260 | ₩16,401 | ₩17,219 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,064 | ₩18,091 | ₩17,420 | ₩17,615 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,788 | ₩18,788 | ₩18,017 | ₩18,589 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,955 | ₩19,955 | ₩19,446 | ₩19,711 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,808 | ₩20,009 | ₩19,486 | ₩19,955 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,492 | ₩20,737 | ₩19,861 | ₩19,907 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,419 | ₩20,508 | ₩19,311 | ₩20,323 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,357 | ₩20,572 | ₩19,982 | ₩20,316 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,921 | ₩21,041 | ₩20,639 | ₩20,728 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩21,015 | ₩21,189 | ₩20,317 | ₩20,619 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,969 | ₩21,175 | ₩19,969 | ₩20,675 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,704 | ₩22,704 | ₩21,108 | ₩21,497 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,956 | ₩23,201 | ₩22,329 | ₩23,062 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,798 | ₩24,166 | ₩22,664 | ₩23,715 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,356 | ₩23,268 | ₩22,342 | ₩22,746 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,141 | ₩22,635 | ₩22,055 | ₩22,635 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩22,074 | ₩22,248 | ₩21,175 | ₩21,295 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,557 | ₩22,557 | ₩21,189 | ₩21,688 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,080 | ₩23,482 | ₩22,128 | ₩22,959 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,179 | ₩24,568 | ₩24,072 | ₩24,420 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,668 | ₩25,749 | ₩24,716 | ₩24,823 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,358 | ₩27,963 | ₩25,386 | ₩26,194 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,701 | ₩27,251 | ₩26,245 | ₩26,588 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,231 | ₩26,701 | ₩25,614 | ₩25,730 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,944 | ₩25,829 | ₩24,475 | ₩25,335 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,446 | ₩26,446 | ₩25,695 | ₩25,955 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,902 | ₩28,243 | ₩26,634 | ₩27,197 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,421 | ₩24,913 | ₩23,938 | ₩24,716 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,718 | ₩23,898 | ₩22,718 | ₩22,865 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,770 | ₩24,770 | ₩23,469 | ₩23,844 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,964 | ₩26,141 | ₩24,676 | ₩25,459 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,708 | ₩25,848 | ₩25,152 | ₩25,226 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩24,032 | ₩25,400 | ₩23,737 | ₩24,320 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,792 | ₩24,448 | ₩21,792 | ₩24,151 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,223 | ₩20,223 | ₩19,446 | ₩20,041 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,708 | ₩21,216 | ₩18,668 | ₩21,047 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,459 | ₩19,459 | ₩18,990 | ₩19,036 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,143 | ₩21,243 | ₩20,116 | ₩20,116 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,578 | ₩21,658 | ₩20,585 | ₩21,614 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,666 | ₩21,712 | ₩20,587 | ₩21,479 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩19,043 | ₩19,163 | ₩18,896 | ₩19,133 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,660 | ₩19,741 | ₩19,258 | ₩19,344 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,566 | ₩19,739 | ₩19,405 | ₩19,739 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,451 | ₩20,901 | ₩20,451 | ₩20,756 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,282 | ₩20,331 | ₩20,186 | ₩20,186 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,250 | ₩20,465 | ₩20,032 | ₩20,465 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,116 | ₩20,626 | ₩20,036 | ₩20,442 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,341 | ₩32,112 | ₩31,341 | ₩31,500 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩30,992 | ₩31,180 | ₩30,556 | ₩30,556 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,850 | ₩32,052 | ₩30,385 | ₩30,385 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,905 | ₩31,452 | ₩30,778 | ₩31,452 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,964 | ₩32,964 | ₩31,515 | ₩31,728 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,868 | ₩35,525 | ₩33,728 | ₩34,128 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩34,103 | ₩34,703 | ₩33,252 | ₩34,703 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,538 | ₩36,102 | ₩35,538 | ₩35,686 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩34,036 | ₩34,828 | ₩34,036 | ₩34,405 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,243 | ₩35,404 | ₩34,720 | ₩35,330 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,967 | ₩35,967 | ₩35,471 | ₩35,471 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,948 | ₩35,297 | ₩34,868 | ₩35,094 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩35,096 | ₩35,485 | ₩34,751 | ₩35,446 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,759 | ₩37,107 | ₩35,981 | ₩36,725 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,732 | ₩38,502 | ₩36,209 | ₩38,230 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,628 | ₩35,528 | ₩34,614 | ₩35,245 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,812 | ₩36,812 | ₩33,326 | ₩35,330 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,891 | ₩38,891 | ₩34,868 | ₩35,064 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,705 | ₩36,999 | ₩36,289 | ₩36,956 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,387 | ₩34,325 | ₩31,971 | ₩33,458 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,879 | ₩36,879 | ₩33,446 | ₩33,533 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩37,014 | ₩37,014 | ₩35,994 | ₩36,185 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,491 | ₩36,946 | ₩35,589 | ₩36,651 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,766 | ₩36,960 | ₩35,444 | ₩35,730 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,351 | ₩37,711 | ₩33,088 | ₩33,835 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,784 | ₩38,784 | ₩36,209 | ₩36,704 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,879 | ₩36,879 | ₩35,226 | ₩35,833 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩39,065 | ₩39,280 | ₩36,879 | ₩37,067 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,232 | ₩40,232 | ₩38,730 | ₩39,575 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,979 | ₩39,729 | ₩37,443 | ₩39,729 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩41,050 | ₩41,613 | ₩39,629 | ₩40,616 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,891 | ₩40,098 | ₩38,757 | ₩39,258 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩38,053 | ₩39,870 | ₩38,053 | ₩38,918 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,836 | ₩41,097 | ₩39,562 | ₩40,565 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩42,056 | ₩42,244 | ₩40,956 | ₩41,859 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩44,054 | ₩44,899 | ₩43,704 | ₩43,704 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩47,026 | ₩47,635 | ₩45,999 | ₩46,802 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩46,133 | ₩46,133 | ₩44,738 | ₩45,289 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,924 | ₩46,937 | ₩45,958 | ₩46,608 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,161 | ₩45,060 | ₩43,794 | ₩44,171 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,359 | ₩43,504 | ₩41,345 | ₩42,854 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,782 | ₩41,672 | ₩39,119 | ₩40,034 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩42,069 | ₩42,150 | ₩40,366 | ₩40,506 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩41,064 | ₩44,269 | ₩40,085 | ₩43,948 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,341 | ₩41,587 | ₩38,046 | ₩40,849 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,192 | ₩41,237 | ₩39,562 | ₩39,803 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,232 | ₩41,198 | ₩39,697 | ₩40,196 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,671 | ₩40,373 | ₩37,443 | ₩38,800 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,224 | ₩41,506 | ₩40,125 | ₩40,723 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,941 | ₩43,927 | ₩35,941 | ₩37,003 | -13.83% | 7.3만 |
|---|