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 | ₩8,891 | ₩9,025 | ₩8,784 | ₩9,011 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,569 | ₩8,569 | ₩8,007 | ₩8,166 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,398 | ₩8,398 | ₩8,275 | ₩8,343 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,837 | ₩8,837 | ₩8,563 | ₩8,715 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,677 | ₩9,025 | ₩8,677 | ₩8,971 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,215 | ₩8,367 | ₩8,114 | ₩8,219 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,690 | ₩8,690 | ₩8,355 | ₩8,450 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,683 | ₩8,683 | ₩8,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,500 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,636 | ₩8,663 | ₩8,476 | ₩8,500 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,797 | ₩8,877 | ₩8,697 | ₩8,715 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩8,998 | ₩8,998 | ₩8,837 | ₩8,837 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,078 | ₩9,172 | ₩8,908 | ₩9,011 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,246 | ₩9,246 | ₩8,998 | ₩9,022 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,538 | ₩10,558 | ₩9,962 | ₩9,973 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,908 | ₩9,915 | ₩9,520 | ₩9,899 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,299 | ₩9,534 | ₩9,299 | ₩9,464 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,616 | ₩8,770 | ₩8,598 | ₩8,729 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,650 | ₩8,717 | ₩8,422 | ₩8,490 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩9,005 | ₩9,118 | ₩8,851 | ₩8,855 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,650 | ₩8,985 | ₩8,650 | ₩8,849 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,851 | ₩8,985 | ₩8,851 | ₩8,859 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,837 | ₩8,837 | ₩8,610 | ₩8,750 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,172 | ₩9,183 | ₩8,891 | ₩8,906 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,520 | ₩9,520 | ₩9,199 | ₩9,421 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,333 | ₩9,560 | ₩9,333 | ₩9,519 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,037 | ₩9,333 | ₩8,987 | ₩9,278 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,413 | ₩9,447 | ₩9,293 | ₩9,294 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,440 | ₩9,574 | ₩9,440 | ₩9,467 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,096 | ₩10,123 | ₩9,674 | ₩9,682 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,618 | ₩10,686 | ₩10,457 | ₩10,532 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,401 | ₩10,401 | ₩9,908 | ₩10,083 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,712 | ₩10,953 | ₩10,712 | ₩10,743 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,457 | ₩10,672 | ₩10,404 | ₩10,666 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,511 | ₩10,792 | ₩10,245 | ₩10,582 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,064 | ₩12,064 | ₩10,658 | ₩10,658 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,381 | ₩12,881 | ₩11,207 | ₩12,831 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,439 | ₩12,651 | ₩12,357 | ₩12,545 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,305 | ₩12,469 | ₩12,145 | ₩12,426 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,944 | ₩11,944 | ₩11,621 | ₩11,762 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,676 | ₩11,796 | ₩11,590 | ₩11,590 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,448 | ₩11,502 | ₩11,249 | ₩11,342 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,850 | ₩11,916 | ₩11,663 | ₩11,916 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,827 | ₩12,827 | ₩12,458 | ₩12,458 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,734 | ₩13,355 | ₩12,619 | ₩13,355 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,399 | ₩12,562 | ₩12,399 | ₩12,562 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,191 | ₩12,292 | ₩12,051 | ₩12,252 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,975 | ₩12,988 | ₩12,573 | ₩12,649 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,278 | ₩12,807 | ₩12,078 | ₩12,683 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,372 | ₩12,774 | ₩12,365 | ₩12,388 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,114 | ₩11,486 | ₩11,067 | ₩11,464 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,096 | ₩10,368 | ₩9,882 | ₩10,368 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,975 | ₩10,350 | ₩9,975 | ₩10,160 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,257 | ₩10,297 | ₩10,109 | ₩10,190 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,855 | ₩10,163 | ₩9,815 | ₩10,163 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,775 | ₩9,856 | ₩9,667 | ₩9,667 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,149 | ₩10,230 | ₩9,882 | ₩10,042 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,417 | ₩10,511 | ₩10,230 | ₩10,431 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,899 | ₩10,899 | ₩10,685 | ₩10,725 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,846 | ₩11,435 | ₩10,832 | ₩11,194 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,243 | ₩10,377 | ₩10,096 | ₩10,243 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,033 | ₩11,107 | ₩10,698 | ₩10,711 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,605 | ₩11,301 | ₩10,605 | ₩10,739 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,721 | ₩9,949 | ₩9,657 | ₩9,801 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩10,002 | ₩10,056 | ₩9,775 | ₩9,800 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,895 | ₩10,310 | ₩9,801 | ₩9,805 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,373 | ₩9,775 | ₩9,307 | ₩9,626 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,918 | ₩9,373 | ₩8,757 | ₩9,235 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,672 | ₩7,766 | ₩7,445 | ₩7,564 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,525 | ₩7,552 | ₩7,364 | ₩7,552 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,472 | ₩7,512 | ₩7,150 | ₩7,303 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,331 | ₩7,779 | ₩7,331 | ₩7,565 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,177 | ₩7,351 | ₩7,063 | ₩7,284 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,398 | ₩7,398 | ₩7,090 | ₩7,190 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,631 | ₩7,217 | ₩6,631 | ₩7,137 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,545 | ₩7,545 | ₩7,097 | ₩7,127 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,087 | ₩8,181 | ₩7,833 | ₩7,867 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,382 | ₩8,462 | ₩8,235 | ₩8,354 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,837 | ₩8,998 | ₩8,583 | ₩8,723 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,971 | ₩9,143 | ₩8,871 | ₩9,143 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,614 | ₩9,694 | ₩9,183 | ₩9,183 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,627 | ₩9,812 | ₩9,507 | ₩9,801 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,190 | ₩10,243 | ₩10,029 | ₩10,087 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,123 | ₩10,123 | ₩9,835 | ₩10,116 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,815 | ₩10,136 | ₩9,600 | ₩10,109 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,605 | ₩10,899 | ₩10,444 | ₩10,444 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,542 | ₩11,667 | ₩11,033 | ₩11,223 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,622 | ₩11,622 | ₩11,247 | ₩11,310 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,265 | ₩12,265 | ₩11,448 | ₩11,478 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,787 | ₩12,888 | ₩12,506 | ₩12,511 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,216 | ₩13,216 | ₩12,694 | ₩12,798 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,631 | ₩14,086 | ₩13,442 | ₩13,442 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,345 | ₩12,533 | ₩12,145 | ₩12,427 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,051 | ₩12,305 | ₩12,051 | ₩12,199 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,252 | ₩12,627 | ₩12,158 | ₩12,576 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,613 | ₩13,095 | ₩12,613 | ₩12,901 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,216 | ₩13,348 | ₩13,202 | ₩13,303 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,874 | ₩13,484 | ₩12,874 | ₩13,375 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,296 | ₩13,711 | ₩13,122 | ₩13,707 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,622 | ₩14,622 | ₩14,046 | ₩14,328 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,903 | ₩14,903 | ₩14,453 | ₩14,598 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,207 | ₩14,448 | ₩14,059 | ₩14,113 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,863 | ₩14,863 | ₩13,865 | ₩13,945 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩16,028 | ₩16,469 | ₩15,345 | ₩15,887 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,798 | ₩17,166 | ₩13,798 | ₩16,970 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩15,023 | ₩15,023 | ₩14,434 | ₩14,659 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,090 | ₩15,425 | ₩15,010 | ₩15,136 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,469 | ₩16,469 | ₩15,733 | ₩15,776 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,603 | ₩16,603 | ₩15,827 | ₩15,983 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,358 | ₩16,255 | ₩15,358 | ₩16,131 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,622 | ₩14,622 | ₩14,161 | ₩14,161 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,568 | ₩14,970 | ₩14,407 | ₩14,421 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,085 | ₩14,180 | ₩13,994 | ₩14,018 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,817 | ₩14,180 | ₩13,817 | ₩14,137 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩14,006 | ₩14,006 | ₩13,778 | ₩13,802 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,564 | ₩13,899 | ₩13,564 | ₩13,899 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,260 | ₩14,407 | ₩14,148 | ₩14,276 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,508 | ₩15,035 | ₩14,488 | ₩14,963 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,515 | ₩14,515 | ₩13,791 | ₩14,090 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,130 | ₩15,345 | ₩15,037 | ₩15,157 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,760 | ₩15,760 | ₩14,863 | ₩14,916 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,215 | ₩16,215 | ₩15,907 | ₩16,050 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,228 | ₩16,777 | ₩16,228 | ₩16,243 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,599 | ₩16,202 | ₩15,251 | ₩15,741 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,474 | ₩14,608 | ₩14,193 | ₩14,567 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,711 | ₩14,300 | ₩13,711 | ₩14,165 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,135 | ₩13,454 | ₩12,988 | ₩13,454 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,738 | ₩13,751 | ₩13,296 | ₩13,311 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,894 | ₩13,417 | ₩12,707 | ₩13,395 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,591 | ₩13,658 | ₩12,881 | ₩12,908 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,171 | ₩12,171 | ₩11,482 | ₩11,792 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,292 | ₩12,479 | ₩12,272 | ₩12,348 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,957 | ₩12,372 | ₩11,890 | ₩12,299 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,042 | ₩13,042 | ₩12,613 | ₩12,659 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,265 | ₩13,028 | ₩12,198 | ₩13,003 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,640 | ₩12,680 | ₩12,225 | ₩12,313 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,774 | ₩12,787 | ₩12,426 | ₩12,453 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,323 | ₩13,323 | ₩12,935 | ₩13,011 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,966 | ₩14,033 | ₩13,771 | ₩14,010 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,908 | ₩13,109 | ₩12,760 | ₩13,079 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩13,001 | ₩13,417 | ₩13,001 | ₩13,228 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,089 | ₩13,122 | ₩12,439 | ₩12,478 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,707 | ₩13,363 | ₩12,238 | ₩13,016 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,041 | ₩16,041 | ₩15,155 | ₩15,155 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,894 | ₩15,961 | ₩15,532 | ₩15,611 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,135 | ₩16,135 | ₩15,666 | ₩15,686 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,760 | ₩15,760 | ₩15,298 | ₩15,373 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,413 | ₩15,413 | ₩14,997 | ₩15,110 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,492 | ₩15,659 | ₩15,345 | ₩15,610 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,398 | ₩16,228 | ₩15,266 | ₩15,733 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,260 | ₩14,836 | ₩13,925 | ₩14,831 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,315 | ₩14,735 | ₩14,220 | ₩14,437 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,220 | ₩14,461 | ₩13,992 | ₩14,256 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,479 | ₩15,479 | ₩14,930 | ₩14,951 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,787 | ₩15,787 | ₩15,057 | ₩15,493 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,416 | ₩17,233 | ₩16,376 | ₩17,193 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,036 | ₩18,063 | ₩17,393 | ₩17,588 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,759 | ₩18,759 | ₩17,989 | ₩18,560 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,924 | ₩19,924 | ₩19,415 | ₩19,680 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,777 | ₩19,978 | ₩19,455 | ₩19,924 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,460 | ₩20,705 | ₩19,830 | ₩19,876 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,388 | ₩20,476 | ₩19,281 | ₩20,291 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,326 | ₩20,540 | ₩19,951 | ₩20,284 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,888 | ₩21,009 | ₩20,607 | ₩20,695 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩20,982 | ₩21,156 | ₩20,286 | ₩20,587 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,937 | ₩21,142 | ₩19,937 | ₩20,643 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,669 | ₩22,669 | ₩21,076 | ₩21,464 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,921 | ₩23,164 | ₩22,294 | ₩23,026 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,763 | ₩24,128 | ₩22,629 | ₩23,679 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,321 | ₩23,231 | ₩22,307 | ₩22,710 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,107 | ₩22,599 | ₩22,021 | ₩22,599 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩22,040 | ₩22,214 | ₩21,142 | ₩21,262 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,522 | ₩22,522 | ₩21,156 | ₩21,654 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,044 | ₩23,446 | ₩22,093 | ₩22,923 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,142 | ₩24,530 | ₩24,035 | ₩24,381 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,628 | ₩25,708 | ₩24,677 | ₩24,785 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,315 | ₩27,919 | ₩25,347 | ₩26,153 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,659 | ₩27,208 | ₩26,204 | ₩26,547 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,190 | ₩26,659 | ₩25,575 | ₩25,690 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,905 | ₩25,789 | ₩24,436 | ₩25,296 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,405 | ₩26,405 | ₩25,655 | ₩25,915 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,860 | ₩28,199 | ₩26,592 | ₩27,155 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,383 | ₩24,874 | ₩23,901 | ₩24,677 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,682 | ₩23,861 | ₩22,682 | ₩22,830 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,731 | ₩24,731 | ₩23,432 | ₩23,807 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,925 | ₩26,101 | ₩24,637 | ₩25,419 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,668 | ₩25,808 | ₩25,113 | ₩25,186 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩23,995 | ₩25,360 | ₩23,700 | ₩24,282 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,758 | ₩24,410 | ₩21,758 | ₩24,114 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,192 | ₩20,192 | ₩19,415 | ₩20,010 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,679 | ₩21,183 | ₩18,639 | ₩21,014 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,429 | ₩19,429 | ₩18,960 | ₩19,007 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,110 | ₩21,209 | ₩20,085 | ₩20,085 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,544 | ₩21,625 | ₩20,553 | ₩21,580 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,634 | ₩21,678 | ₩20,555 | ₩21,445 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩19,014 | ₩19,133 | ₩18,866 | ₩19,103 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,629 | ₩19,710 | ₩19,228 | ₩19,313 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,536 | ₩19,708 | ₩19,375 | ₩19,708 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,419 | ₩20,868 | ₩20,419 | ₩20,723 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,251 | ₩20,299 | ₩20,154 | ₩20,154 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,219 | ₩20,433 | ₩20,000 | ₩20,433 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,085 | ₩20,594 | ₩20,004 | ₩20,410 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,292 | ₩32,062 | ₩31,292 | ₩31,451 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩30,944 | ₩31,131 | ₩30,509 | ₩30,509 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,801 | ₩32,002 | ₩30,337 | ₩30,337 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,857 | ₩31,403 | ₩30,730 | ₩31,403 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,912 | ₩32,912 | ₩31,466 | ₩31,679 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,813 | ₩35,470 | ₩33,675 | ₩34,074 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩34,050 | ₩34,649 | ₩33,200 | ₩34,649 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,483 | ₩36,045 | ₩35,483 | ₩35,630 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩33,983 | ₩34,773 | ₩33,983 | ₩34,352 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,188 | ₩35,349 | ₩34,666 | ₩35,275 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,911 | ₩35,911 | ₩35,416 | ₩35,416 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,894 | ₩35,242 | ₩34,813 | ₩35,040 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩35,041 | ₩35,429 | ₩34,697 | ₩35,391 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,701 | ₩37,050 | ₩35,925 | ₩36,668 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,675 | ₩38,442 | ₩36,152 | ₩38,170 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,574 | ₩35,472 | ₩34,560 | ₩35,190 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,755 | ₩36,755 | ₩33,274 | ₩35,275 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,830 | ₩38,830 | ₩34,813 | ₩35,009 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,648 | ₩36,941 | ₩36,233 | ₩36,898 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,336 | ₩34,271 | ₩31,921 | ₩33,406 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,822 | ₩36,822 | ₩33,394 | ₩33,481 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩36,956 | ₩36,956 | ₩35,938 | ₩36,128 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,434 | ₩36,889 | ₩35,534 | ₩36,594 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,711 | ₩36,902 | ₩35,389 | ₩35,674 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,296 | ₩37,652 | ₩33,037 | ₩33,782 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,723 | ₩38,723 | ₩36,152 | ₩36,647 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,822 | ₩36,822 | ₩35,171 | ₩35,778 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩39,004 | ₩39,219 | ₩36,822 | ₩37,009 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,169 | ₩40,169 | ₩38,670 | ₩39,513 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,920 | ₩39,667 | ₩37,384 | ₩39,667 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩40,986 | ₩41,549 | ₩39,567 | ₩40,552 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,830 | ₩40,036 | ₩38,697 | ₩39,197 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩37,994 | ₩39,808 | ₩37,994 | ₩38,857 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,772 | ₩41,033 | ₩39,500 | ₩40,501 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩41,990 | ₩42,178 | ₩40,892 | ₩41,794 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩43,985 | ₩44,829 | ₩43,636 | ₩43,636 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩46,953 | ₩47,561 | ₩45,927 | ₩46,729 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩46,061 | ₩46,061 | ₩44,668 | ₩45,219 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,851 | ₩46,864 | ₩45,887 | ₩46,535 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,093 | ₩44,990 | ₩43,726 | ₩44,102 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,294 | ₩43,437 | ₩41,281 | ₩42,787 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,718 | ₩41,607 | ₩39,058 | ₩39,971 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩42,004 | ₩42,084 | ₩40,303 | ₩40,443 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩41,000 | ₩44,200 | ₩40,022 | ₩43,880 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,281 | ₩41,522 | ₩37,987 | ₩40,785 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,129 | ₩41,172 | ₩39,500 | ₩39,741 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,169 | ₩41,133 | ₩39,635 | ₩40,133 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,612 | ₩40,310 | ₩37,384 | ₩38,739 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,160 | ₩41,441 | ₩40,062 | ₩40,659 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,874 | ₩43,858 | ₩35,885 | ₩36,945 | -13.83% | 7.3만 |
|---|