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 | ₩8,907 | ₩9,042 | ₩8,800 | ₩9,028 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,585 | ₩8,585 | ₩8,022 | ₩8,182 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,414 | ₩8,414 | ₩8,290 | ₩8,359 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,854 | ₩8,854 | ₩8,579 | ₩8,732 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,693 | ₩9,042 | ₩8,693 | ₩8,988 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,230 | ₩8,383 | ₩8,129 | ₩8,234 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,706 | ₩8,706 | ₩8,371 | ₩8,466 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,699 | ₩8,699 | ₩8,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,516 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,652 | ₩8,679 | ₩8,492 | ₩8,516 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,813 | ₩8,894 | ₩8,713 | ₩8,732 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩9,015 | ₩9,015 | ₩8,854 | ₩8,854 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,095 | ₩9,189 | ₩8,925 | ₩9,028 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,263 | ₩9,263 | ₩9,015 | ₩9,039 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,557 | ₩10,577 | ₩9,981 | ₩9,991 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,927 | ₩9,934 | ₩9,538 | ₩9,917 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,317 | ₩9,551 | ₩9,317 | ₩9,482 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,632 | ₩8,787 | ₩8,614 | ₩8,745 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,666 | ₩8,733 | ₩8,438 | ₩8,506 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩9,021 | ₩9,135 | ₩8,867 | ₩8,871 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,666 | ₩9,001 | ₩8,666 | ₩8,866 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,867 | ₩9,001 | ₩8,867 | ₩8,875 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,854 | ₩8,854 | ₩8,626 | ₩8,767 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,189 | ₩9,200 | ₩8,907 | ₩8,922 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,538 | ₩9,538 | ₩9,216 | ₩9,439 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,350 | ₩9,578 | ₩9,350 | ₩9,537 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,054 | ₩9,350 | ₩9,004 | ₩9,295 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,431 | ₩9,464 | ₩9,310 | ₩9,311 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,457 | ₩9,592 | ₩9,457 | ₩9,484 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,115 | ₩10,142 | ₩9,692 | ₩9,700 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,638 | ₩10,706 | ₩10,477 | ₩10,552 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,421 | ₩10,421 | ₩9,927 | ₩10,101 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,732 | ₩10,973 | ₩10,732 | ₩10,763 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,477 | ₩10,692 | ₩10,423 | ₩10,686 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,531 | ₩10,812 | ₩10,264 | ₩10,602 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,087 | ₩12,087 | ₩10,678 | ₩10,678 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,402 | ₩12,905 | ₩11,228 | ₩12,855 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,462 | ₩12,674 | ₩12,380 | ₩12,568 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,328 | ₩12,492 | ₩12,167 | ₩12,449 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,966 | ₩11,966 | ₩11,643 | ₩11,783 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,698 | ₩11,818 | ₩11,612 | ₩11,612 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,470 | ₩11,523 | ₩11,270 | ₩11,364 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,872 | ₩11,938 | ₩11,684 | ₩11,938 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,851 | ₩12,851 | ₩12,481 | ₩12,481 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,757 | ₩13,380 | ₩12,642 | ₩13,380 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,422 | ₩12,586 | ₩12,422 | ₩12,586 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,214 | ₩12,315 | ₩12,073 | ₩12,274 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,999 | ₩13,012 | ₩12,596 | ₩12,673 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,301 | ₩12,831 | ₩12,100 | ₩12,706 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,395 | ₩12,798 | ₩12,388 | ₩12,411 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,134 | ₩11,507 | ₩11,087 | ₩11,486 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,115 | ₩10,387 | ₩9,900 | ₩10,387 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,994 | ₩10,370 | ₩9,994 | ₩10,179 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,276 | ₩10,316 | ₩10,128 | ₩10,209 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,873 | ₩10,182 | ₩9,833 | ₩10,182 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,793 | ₩9,875 | ₩9,685 | ₩9,685 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,168 | ₩10,249 | ₩9,900 | ₩10,061 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,437 | ₩10,531 | ₩10,249 | ₩10,450 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,920 | ₩10,920 | ₩10,705 | ₩10,745 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,866 | ₩11,456 | ₩10,852 | ₩11,215 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,262 | ₩10,396 | ₩10,115 | ₩10,262 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,054 | ₩11,127 | ₩10,718 | ₩10,730 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,624 | ₩11,322 | ₩10,624 | ₩10,759 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,739 | ₩9,967 | ₩9,675 | ₩9,820 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩10,021 | ₩10,074 | ₩9,793 | ₩9,818 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,913 | ₩10,329 | ₩9,820 | ₩9,824 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,390 | ₩9,793 | ₩9,325 | ₩9,644 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,934 | ₩9,390 | ₩8,773 | ₩9,252 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,687 | ₩7,781 | ₩7,459 | ₩7,578 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,539 | ₩7,566 | ₩7,378 | ₩7,566 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,485 | ₩7,526 | ₩7,163 | ₩7,316 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,345 | ₩7,794 | ₩7,345 | ₩7,579 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,190 | ₩7,365 | ₩7,076 | ₩7,298 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,412 | ₩7,412 | ₩7,103 | ₩7,204 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,643 | ₩7,231 | ₩6,643 | ₩7,150 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,559 | ₩7,559 | ₩7,110 | ₩7,141 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,102 | ₩8,196 | ₩7,848 | ₩7,881 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,398 | ₩8,478 | ₩8,250 | ₩8,369 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,854 | ₩9,015 | ₩8,599 | ₩8,740 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,988 | ₩9,160 | ₩8,887 | ₩9,160 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,632 | ₩9,712 | ₩9,200 | ₩9,200 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,645 | ₩9,830 | ₩9,524 | ₩9,820 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,209 | ₩10,262 | ₩10,048 | ₩10,105 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,142 | ₩10,142 | ₩9,853 | ₩10,135 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,833 | ₩10,155 | ₩9,618 | ₩10,128 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,624 | ₩10,920 | ₩10,463 | ₩10,463 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,563 | ₩11,688 | ₩11,054 | ₩11,244 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,644 | ₩11,644 | ₩11,268 | ₩11,331 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,288 | ₩12,288 | ₩11,470 | ₩11,499 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,811 | ₩12,912 | ₩12,529 | ₩12,535 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,240 | ₩13,240 | ₩12,717 | ₩12,822 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,656 | ₩14,112 | ₩13,467 | ₩13,467 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,368 | ₩12,556 | ₩12,167 | ₩12,450 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,073 | ₩12,328 | ₩12,073 | ₩12,222 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,274 | ₩12,650 | ₩12,181 | ₩12,599 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,637 | ₩13,120 | ₩12,637 | ₩12,925 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,240 | ₩13,373 | ₩13,227 | ₩13,328 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,898 | ₩13,509 | ₩12,898 | ₩13,400 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,321 | ₩13,737 | ₩13,146 | ₩13,733 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,649 | ₩14,649 | ₩14,072 | ₩14,355 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,931 | ₩14,931 | ₩14,480 | ₩14,625 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,233 | ₩14,474 | ₩14,085 | ₩14,139 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,890 | ₩14,890 | ₩13,891 | ₩13,971 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩16,057 | ₩16,500 | ₩15,373 | ₩15,917 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,824 | ₩17,198 | ₩13,824 | ₩17,002 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩15,051 | ₩15,051 | ₩14,461 | ₩14,686 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,118 | ₩15,454 | ₩15,038 | ₩15,164 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,500 | ₩16,500 | ₩15,762 | ₩15,805 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,634 | ₩16,634 | ₩15,856 | ₩16,013 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,387 | ₩16,285 | ₩15,387 | ₩16,161 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,649 | ₩14,649 | ₩14,187 | ₩14,187 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,595 | ₩14,998 | ₩14,434 | ₩14,448 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,111 | ₩14,206 | ₩14,020 | ₩14,044 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,843 | ₩14,206 | ₩13,843 | ₩14,163 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩14,032 | ₩14,032 | ₩13,804 | ₩13,828 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,589 | ₩13,924 | ₩13,589 | ₩13,924 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,287 | ₩14,434 | ₩14,174 | ₩14,303 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,535 | ₩15,063 | ₩14,515 | ₩14,991 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,542 | ₩14,542 | ₩13,817 | ₩14,116 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,159 | ₩15,373 | ₩15,065 | ₩15,185 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,789 | ₩15,789 | ₩14,890 | ₩14,944 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,245 | ₩16,245 | ₩15,937 | ₩16,080 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,259 | ₩16,809 | ₩16,259 | ₩16,273 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,628 | ₩16,232 | ₩15,279 | ₩15,770 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,501 | ₩14,635 | ₩14,220 | ₩14,594 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,737 | ₩14,327 | ₩13,737 | ₩14,191 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,160 | ₩13,479 | ₩13,012 | ₩13,479 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,763 | ₩13,777 | ₩13,321 | ₩13,336 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,918 | ₩13,442 | ₩12,731 | ₩13,420 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,616 | ₩13,683 | ₩12,905 | ₩12,932 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,194 | ₩12,194 | ₩11,503 | ₩11,814 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,315 | ₩12,502 | ₩12,295 | ₩12,371 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,979 | ₩12,395 | ₩11,912 | ₩12,321 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,066 | ₩13,066 | ₩12,637 | ₩12,682 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,288 | ₩13,053 | ₩12,221 | ₩13,027 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,663 | ₩12,704 | ₩12,248 | ₩12,336 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,798 | ₩12,811 | ₩12,449 | ₩12,476 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,348 | ₩13,348 | ₩12,959 | ₩13,035 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,992 | ₩14,059 | ₩13,797 | ₩14,036 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,932 | ₩13,133 | ₩12,784 | ₩13,103 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩13,026 | ₩13,442 | ₩13,026 | ₩13,252 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,113 | ₩13,146 | ₩12,462 | ₩12,501 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,731 | ₩13,388 | ₩12,261 | ₩13,040 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,071 | ₩16,071 | ₩15,183 | ₩15,183 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,923 | ₩15,990 | ₩15,561 | ₩15,640 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,165 | ₩16,165 | ₩15,695 | ₩15,715 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,789 | ₩15,789 | ₩15,326 | ₩15,401 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,442 | ₩15,442 | ₩15,024 | ₩15,138 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,521 | ₩15,688 | ₩15,373 | ₩15,639 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,427 | ₩16,259 | ₩15,294 | ₩15,762 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,287 | ₩14,863 | ₩13,951 | ₩14,858 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,342 | ₩14,763 | ₩14,246 | ₩14,464 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,246 | ₩14,488 | ₩14,018 | ₩14,283 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,507 | ₩15,507 | ₩14,957 | ₩14,979 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,816 | ₩15,816 | ₩15,085 | ₩15,522 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,446 | ₩17,265 | ₩16,406 | ₩17,224 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,070 | ₩18,096 | ₩17,426 | ₩17,620 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,794 | ₩18,794 | ₩18,023 | ₩18,594 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,961 | ₩19,961 | ₩19,451 | ₩19,717 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,814 | ₩20,015 | ₩19,492 | ₩19,961 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,498 | ₩20,743 | ₩19,867 | ₩19,913 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,424 | ₩20,514 | ₩19,317 | ₩20,329 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,364 | ₩20,578 | ₩19,988 | ₩20,322 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,927 | ₩21,048 | ₩20,645 | ₩20,734 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩21,021 | ₩21,195 | ₩20,323 | ₩20,625 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,974 | ₩21,182 | ₩19,974 | ₩20,681 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,711 | ₩22,711 | ₩21,115 | ₩21,504 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,963 | ₩23,207 | ₩22,335 | ₩23,069 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,805 | ₩24,173 | ₩22,671 | ₩23,723 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,362 | ₩23,275 | ₩22,349 | ₩22,753 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,148 | ₩22,641 | ₩22,062 | ₩22,641 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩22,081 | ₩22,255 | ₩21,182 | ₩21,301 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,564 | ₩22,564 | ₩21,195 | ₩21,694 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,087 | ₩23,489 | ₩22,134 | ₩22,966 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,187 | ₩24,576 | ₩24,079 | ₩24,427 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,676 | ₩25,756 | ₩24,723 | ₩24,831 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,366 | ₩27,971 | ₩25,394 | ₩26,202 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,709 | ₩27,259 | ₩26,253 | ₩26,596 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,239 | ₩26,709 | ₩25,622 | ₩25,737 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,951 | ₩25,837 | ₩24,482 | ₩25,343 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,454 | ₩26,454 | ₩25,703 | ₩25,963 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,910 | ₩28,251 | ₩26,642 | ₩27,205 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,428 | ₩24,920 | ₩23,945 | ₩24,723 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,725 | ₩23,905 | ₩22,725 | ₩22,872 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,777 | ₩24,777 | ₩23,476 | ₩23,851 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,971 | ₩26,149 | ₩24,683 | ₩25,466 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,716 | ₩25,855 | ₩25,159 | ₩25,233 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩24,039 | ₩25,407 | ₩23,744 | ₩24,328 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,799 | ₩24,455 | ₩21,799 | ₩24,159 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,229 | ₩20,229 | ₩19,451 | ₩20,047 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,714 | ₩21,222 | ₩18,673 | ₩21,053 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,465 | ₩19,465 | ₩18,995 | ₩19,042 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,150 | ₩21,249 | ₩20,122 | ₩20,122 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,584 | ₩21,665 | ₩20,592 | ₩21,620 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,672 | ₩21,718 | ₩20,593 | ₩21,485 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩19,049 | ₩19,168 | ₩18,901 | ₩19,139 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,666 | ₩19,746 | ₩19,264 | ₩19,349 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,572 | ₩19,745 | ₩19,411 | ₩19,745 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,457 | ₩20,907 | ₩20,457 | ₩20,762 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,288 | ₩20,337 | ₩20,192 | ₩20,192 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,256 | ₩20,471 | ₩20,038 | ₩20,471 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,122 | ₩20,632 | ₩20,042 | ₩20,448 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,350 | ₩32,121 | ₩31,350 | ₩31,510 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩31,001 | ₩31,189 | ₩30,565 | ₩30,565 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,860 | ₩32,061 | ₩30,394 | ₩30,394 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,914 | ₩31,461 | ₩30,787 | ₩31,461 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,973 | ₩32,973 | ₩31,525 | ₩31,738 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,878 | ₩35,536 | ₩33,738 | ₩34,138 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩34,114 | ₩34,713 | ₩33,262 | ₩34,713 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,549 | ₩36,112 | ₩35,549 | ₩35,697 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩34,047 | ₩34,838 | ₩34,047 | ₩34,415 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,254 | ₩35,415 | ₩34,731 | ₩35,341 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,978 | ₩35,978 | ₩35,482 | ₩35,482 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,959 | ₩35,307 | ₩34,878 | ₩35,105 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩35,106 | ₩35,495 | ₩34,762 | ₩35,456 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,770 | ₩37,118 | ₩35,992 | ₩36,736 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,743 | ₩38,514 | ₩36,220 | ₩38,241 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,638 | ₩35,538 | ₩34,625 | ₩35,255 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,823 | ₩36,823 | ₩33,336 | ₩35,341 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,903 | ₩38,903 | ₩34,878 | ₩35,074 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,716 | ₩37,010 | ₩36,300 | ₩36,967 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,396 | ₩34,335 | ₩31,981 | ₩33,468 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,890 | ₩36,890 | ₩33,456 | ₩33,543 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩37,025 | ₩37,025 | ₩36,005 | ₩36,196 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,501 | ₩36,957 | ₩35,600 | ₩36,662 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,777 | ₩36,971 | ₩35,455 | ₩35,741 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,361 | ₩37,722 | ₩33,098 | ₩33,845 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,795 | ₩38,795 | ₩36,220 | ₩36,715 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,890 | ₩36,890 | ₩35,236 | ₩35,844 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩39,077 | ₩39,292 | ₩36,890 | ₩37,078 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,244 | ₩40,244 | ₩38,742 | ₩39,587 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,990 | ₩39,741 | ₩37,454 | ₩39,741 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩41,062 | ₩41,626 | ₩39,640 | ₩40,628 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,903 | ₩40,110 | ₩38,768 | ₩39,270 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩38,064 | ₩39,882 | ₩38,064 | ₩38,929 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,848 | ₩41,109 | ₩39,573 | ₩40,577 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩42,069 | ₩42,256 | ₩40,968 | ₩41,871 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩44,067 | ₩44,912 | ₩43,717 | ₩43,717 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩47,040 | ₩47,649 | ₩46,012 | ₩46,816 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩46,147 | ₩46,147 | ₩44,751 | ₩45,303 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,938 | ₩46,951 | ₩45,972 | ₩46,621 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,175 | ₩45,073 | ₩43,807 | ₩44,184 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,371 | ₩43,517 | ₩41,358 | ₩42,867 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,794 | ₩41,685 | ₩39,131 | ₩40,046 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩42,082 | ₩42,162 | ₩40,378 | ₩40,518 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩41,076 | ₩44,282 | ₩40,097 | ₩43,961 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,353 | ₩41,599 | ₩38,058 | ₩40,861 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,204 | ₩41,249 | ₩39,573 | ₩39,815 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,244 | ₩41,210 | ₩39,709 | ₩40,208 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,682 | ₩40,385 | ₩37,454 | ₩38,811 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,237 | ₩41,518 | ₩40,137 | ₩40,735 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,954 | ₩43,940 | ₩35,951 | ₩37,014 | -13.83% | 7.3만 |
|---|