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 | ₩8,874 | ₩9,008 | ₩8,767 | ₩8,995 | +1.36% | 1.6만 |
| 2026.10.08 | ₩8,553 | ₩8,553 | ₩7,992 | ₩8,151 | -4.70% | 1.8만 |
| 2026.10.07 | ₩8,382 | ₩8,382 | ₩8,259 | ₩8,328 | -0.65% | 2.3만 |
| 2026.10.06 | ₩8,821 | ₩8,821 | ₩8,547 | ₩8,699 | -1.38% | 1.5만 |
| 2026.10.05 | ₩8,660 | ₩9,008 | ₩8,660 | ₩8,954 | +3.40% | 1.7만 |
| 2026.10.02 | ₩8,199 | ₩8,352 | ₩8,099 | ₩8,203 | +0.05% | 1.9만 |
| 2026.10.01 | ₩8,674 | ₩8,674 | ₩8,340 | ₩8,435 | -2.76% | 1.1만 |
| 2026.09.30 | ₩8,667 | ₩8,667 | ₩8,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,484 |
| -2.11% |
| 4.4천 |
| 2026.09.29 | ₩8,620 | ₩8,647 | ₩8,460 | ₩8,484 | -1.58% | 7.4천 |
|---|
| 2026.09.28 | ₩8,781 | ₩8,861 | ₩8,680 | ₩8,699 | -0.93% | 1.5만 |
|---|
| 2026.09.25 | ₩8,981 | ₩8,981 | ₩8,821 | ₩8,821 | -1.79% | 1.1만 |
|---|
| 2026.09.24 | ₩9,061 | ₩9,155 | ₩8,892 | ₩8,995 | -0.74% | 2.4만 |
|---|
| 2026.09.23 | ₩9,228 | ₩9,228 | ₩8,981 | ₩9,005 | -2.42% | 16.7만 |
|---|
| 2026.09.22 | ₩10,518 | ₩10,538 | ₩9,943 | ₩9,954 | -5.36% | 1.3만 |
|---|
| 2026.09.21 | ₩9,890 | ₩9,897 | ₩9,502 | ₩9,881 | -0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩9,282 | ₩9,516 | ₩9,282 | ₩9,446 | +1.77% | 1.5만 |
|---|
| 2026.09.17 | ₩8,600 | ₩8,754 | ₩8,582 | ₩8,713 | +1.31% | 1만 |
|---|
| 2026.09.16 | ₩8,634 | ₩8,700 | ₩8,406 | ₩8,475 | -1.84% | 1.4만 |
|---|
| 2026.09.15 | ₩8,988 | ₩9,101 | ₩8,834 | ₩8,838 | -1.67% | 3.2천 |
|---|
| 2026.09.14 | ₩8,634 | ₩8,968 | ₩8,634 | ₩8,833 | +2.31% | 4.8천 |
|---|
| 2026.09.11 | ₩8,834 | ₩8,968 | ₩8,834 | ₩8,842 | +0.09% | 8.7천 |
|---|
| 2026.09.10 | ₩8,821 | ₩8,821 | ₩8,594 | ₩8,734 | -0.98% | 1.5만 |
|---|
| 2026.09.09 | ₩9,155 | ₩9,166 | ₩8,874 | ₩8,889 | -2.91% | 2.1만 |
|---|
| 2026.09.08 | ₩9,502 | ₩9,502 | ₩9,182 | ₩9,403 | -1.04% | 2.4만 |
|---|
| 2026.09.04 | ₩9,315 | ₩9,542 | ₩9,315 | ₩9,501 | +1.99% | 1만 |
|---|
| 2026.09.03 | ₩9,020 | ₩9,315 | ₩8,970 | ₩9,260 | +2.67% | 3.8만 |
|---|
| 2026.09.02 | ₩9,395 | ₩9,429 | ₩9,275 | ₩9,277 | -1.27% | 2만 |
|---|
| 2026.09.01 | ₩9,422 | ₩9,556 | ₩9,422 | ₩9,449 | +0.28% | 7천 |
|---|
| 2026.08.31 | ₩10,077 | ₩10,104 | ₩9,656 | ₩9,664 | -4.10% | 1.3만 |
|---|
| 2026.08.28 | ₩10,598 | ₩10,666 | ₩10,438 | ₩10,513 | -0.81% | 7.4천 |
|---|
| 2026.08.27 | ₩10,382 | ₩10,382 | ₩9,890 | ₩10,064 | -3.06% | 1.2만 |
|---|
| 2026.08.26 | ₩10,692 | ₩10,932 | ₩10,692 | ₩10,723 | +0.29% | 5.3천 |
|---|
| 2026.08.25 | ₩10,438 | ₩10,652 | ₩10,384 | ₩10,646 | +2.00% | 3.5만 |
|---|
| 2026.08.24 | ₩10,491 | ₩10,772 | ₩10,225 | ₩10,562 | +0.68% | 3.5만 |
|---|
| 2026.08.21 | ₩12,042 | ₩12,042 | ₩10,638 | ₩10,638 | -11.65% | 5.2만 |
|---|
| 2026.08.20 | ₩11,360 | ₩12,857 | ₩11,186 | ₩12,807 | +12.74% | 3.4만 |
|---|
| 2026.08.19 | ₩12,416 | ₩12,627 | ₩12,334 | ₩12,521 | +0.85% | 1.3만 |
|---|
| 2026.08.18 | ₩12,282 | ₩12,445 | ₩12,122 | ₩12,403 | +0.98% | 1.1만 |
|---|
| 2026.08.17 | ₩11,921 | ₩11,921 | ₩11,599 | ₩11,740 | -1.52% | 1.6만 |
|---|
| 2026.08.14 | ₩11,654 | ₩11,774 | ₩11,569 | ₩11,569 | -0.73% | 4.4천 |
|---|
| 2026.08.13 | ₩11,427 | ₩11,480 | ₩11,228 | ₩11,321 | -0.92% | 6천 |
|---|
| 2026.08.12 | ₩11,828 | ₩11,893 | ₩11,641 | ₩11,893 | +0.55% | 4.7천 |
|---|
| 2026.08.11 | ₩12,803 | ₩12,803 | ₩12,435 | ₩12,435 | -2.88% | 4.3천 |
|---|
| 2026.08.10 | ₩12,710 | ₩13,330 | ₩12,595 | ₩13,330 | +4.88% | 2.8천 |
|---|
| 2026.08.07 | ₩12,376 | ₩12,539 | ₩12,376 | ₩12,539 | +1.32% | 5.4천 |
|---|
| 2026.08.06 | ₩12,169 | ₩12,269 | ₩12,028 | ₩12,229 | +0.49% | 3.7만 |
|---|
| 2026.08.05 | ₩12,950 | ₩12,964 | ₩12,550 | ₩12,626 | -2.51% | 1.5만 |
|---|
| 2026.08.04 | ₩12,256 | ₩12,783 | ₩12,055 | ₩12,659 | +3.29% | 7.7천 |
|---|
| 2026.08.03 | ₩12,349 | ₩12,750 | ₩12,342 | ₩12,365 | +0.13% | 2.8만 |
|---|
| 2026.07.31 | ₩11,093 | ₩11,464 | ₩11,046 | ₩11,443 | +3.16% | 1.1만 |
|---|
| 2026.07.30 | ₩10,077 | ₩10,348 | ₩9,863 | ₩10,348 | +2.69% | 1.1만 |
|---|
| 2026.07.29 | ₩9,957 | ₩10,331 | ₩9,957 | ₩10,141 | +1.85% | 2.4천 |
|---|
| 2026.07.28 | ₩10,237 | ₩10,278 | ₩10,090 | ₩10,171 | -0.65% | 4천 |
|---|
| 2026.07.27 | ₩9,836 | ₩10,144 | ₩9,796 | ₩10,144 | +3.13% | 2.1천 |
|---|
| 2026.07.24 | ₩9,756 | ₩9,838 | ₩9,649 | ₩9,649 | -1.10% | 8.3천 |
|---|
| 2026.07.23 | ₩10,131 | ₩10,211 | ₩9,863 | ₩10,024 | -1.06% | 1.4만 |
|---|
| 2026.07.22 | ₩10,398 | ₩10,491 | ₩10,211 | ₩10,411 | +0.13% | 1.5만 |
|---|
| 2026.07.21 | ₩10,879 | ₩10,879 | ₩10,665 | ₩10,705 | -1.60% | 6.1천 |
|---|
| 2026.07.20 | ₩10,825 | ₩11,414 | ₩10,812 | ₩11,173 | +3.21% | 1.3만 |
|---|
| 2026.07.17 | ₩10,224 | ₩10,358 | ₩10,077 | ₩10,224 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩11,013 | ₩11,086 | ₩10,678 | ₩10,691 | -2.92% | 2.5만 |
|---|
| 2026.07.15 | ₩10,585 | ₩11,280 | ₩10,585 | ₩10,719 | +1.26% | 4.7만 |
|---|
| 2026.07.14 | ₩9,703 | ₩9,930 | ₩9,639 | ₩9,783 | +0.83% | 8.4만 |
|---|
| 2026.07.13 | ₩9,984 | ₩10,037 | ₩9,756 | ₩9,782 | -2.02% | 2.6만 |
|---|
| 2026.07.10 | ₩9,877 | ₩10,291 | ₩9,783 | ₩9,787 | -0.91% | 2.3만 |
|---|
| 2026.07.09 | ₩9,355 | ₩9,756 | ₩9,290 | ₩9,608 | +2.70% | 1.7만 |
|---|
| 2026.07.08 | ₩8,901 | ₩9,355 | ₩8,741 | ₩9,218 | +3.56% | 13.3만 |
|---|
| 2026.07.07 | ₩7,658 | ₩7,752 | ₩7,431 | ₩7,550 | -1.41% | 8.1천 |
|---|
| 2026.07.06 | ₩7,511 | ₩7,538 | ₩7,351 | ₩7,538 | +0.36% | 4.2천 |
|---|
| 2026.07.02 | ₩7,458 | ₩7,498 | ₩7,137 | ₩7,289 | -2.26% | 3.1만 |
|---|
| 2026.07.01 | ₩7,317 | ₩7,765 | ₩7,317 | ₩7,551 | +3.20% | 1.6만 |
|---|
| 2026.06.30 | ₩7,164 | ₩7,337 | ₩7,050 | ₩7,270 | +1.49% | 5.6천 |
|---|
| 2026.06.29 | ₩7,384 | ₩7,384 | ₩7,077 | ₩7,177 | -2.81% | 2.1만 |
|---|
| 2026.06.26 | ₩6,618 | ₩7,204 | ₩6,618 | ₩7,123 | +7.63% | 1.7만 |
|---|
| 2026.06.25 | ₩7,531 | ₩7,531 | ₩7,083 | ₩7,114 | -5.54% | 3.3만 |
|---|
| 2026.06.24 | ₩8,072 | ₩8,166 | ₩7,818 | ₩7,852 | -2.73% | 1.9만 |
|---|
| 2026.06.23 | ₩8,366 | ₩8,447 | ₩8,219 | ₩8,338 | -0.34% | 1.7만 |
|---|
| 2026.06.22 | ₩8,821 | ₩8,981 | ₩8,567 | ₩8,707 | -1.29% | 2.9만 |
|---|
| 2026.06.18 | ₩8,954 | ₩9,125 | ₩8,854 | ₩9,125 | +1.91% | 2.6만 |
|---|
| 2026.06.17 | ₩9,596 | ₩9,676 | ₩9,166 | ₩9,166 | -4.48% | 1.2만 |
|---|
| 2026.06.16 | ₩9,609 | ₩9,794 | ₩9,489 | ₩9,783 | +1.81% | 2.2만 |
|---|
| 2026.06.15 | ₩10,171 | ₩10,224 | ₩10,010 | ₩10,068 | -1.01% | 2.7만 |
|---|
| 2026.06.12 | ₩10,104 | ₩10,104 | ₩9,816 | ₩10,097 | -0.07% | 3.1만 |
|---|
| 2026.06.11 | ₩9,796 | ₩10,117 | ₩9,583 | ₩10,090 | +3.00% | 4.9만 |
|---|
| 2026.06.10 | ₩10,585 | ₩10,879 | ₩10,425 | ₩10,425 | -1.52% | 1.3만 |
|---|
| 2026.06.09 | ₩11,520 | ₩11,645 | ₩11,013 | ₩11,202 | -2.76% | 3만 |
|---|
| 2026.06.08 | ₩11,601 | ₩11,601 | ₩11,226 | ₩11,289 | -2.68% | 1.2만 |
|---|
| 2026.06.05 | ₩12,242 | ₩12,242 | ₩11,427 | ₩11,456 | -6.42% | 4만 |
|---|
| 2026.06.04 | ₩12,763 | ₩12,864 | ₩12,483 | ₩12,488 | -2.16% | 6.4천 |
|---|
| 2026.06.03 | ₩13,191 | ₩13,191 | ₩12,670 | ₩12,774 | -3.16% | 8.2천 |
|---|
| 2026.06.02 | ₩13,605 | ₩14,060 | ₩13,417 | ₩13,417 | -1.39% | 1.9만 |
|---|
| 2026.06.01 | ₩12,322 | ₩12,509 | ₩12,122 | ₩12,404 | +0.66% | 1.8만 |
|---|
| 2026.05.29 | ₩12,028 | ₩12,282 | ₩12,028 | ₩12,177 | +1.23% | 4.8만 |
|---|
| 2026.05.28 | ₩12,229 | ₩12,603 | ₩12,135 | ₩12,552 | +2.64% | 1.5만 |
|---|
| 2026.05.27 | ₩12,590 | ₩13,071 | ₩12,590 | ₩12,877 | +2.28% | 1.7만 |
|---|
| 2026.05.26 | ₩13,191 | ₩13,323 | ₩13,178 | ₩13,278 | +0.66% | 8.2천 |
|---|
| 2026.05.22 | ₩12,850 | ₩13,458 | ₩12,850 | ₩13,350 | +3.89% | 2만 |
|---|
| 2026.05.21 | ₩13,271 | ₩13,686 | ₩13,098 | ₩13,682 | +3.09% | 1.7만 |
|---|
| 2026.05.20 | ₩14,594 | ₩14,594 | ₩14,020 | ₩14,302 | -2.01% | 1.3만 |
|---|
| 2026.05.19 | ₩14,875 | ₩14,875 | ₩14,426 | ₩14,570 | -2.05% | 4.2천 |
|---|
| 2026.05.18 | ₩14,180 | ₩14,421 | ₩14,033 | ₩14,086 | -0.66% | 1.1만 |
|---|
| 2026.05.15 | ₩14,835 | ₩14,835 | ₩13,839 | ₩13,919 | -6.17% | 2.8만 |
|---|
| 2026.05.14 | ₩15,998 | ₩16,439 | ₩15,316 | ₩15,857 | -0.88% | 3만 |
|---|
| 2026.05.13 | ₩13,772 | ₩17,134 | ₩13,772 | ₩16,939 | +22.99% | 8.3만 |
|---|
| 2026.05.12 | ₩14,995 | ₩14,995 | ₩14,407 | ₩14,632 | -2.42% | 1.2만 |
|---|
| 2026.05.11 | ₩15,062 | ₩15,396 | ₩14,982 | ₩15,108 | +0.30% | 2만 |
|---|
| 2026.05.08 | ₩16,439 | ₩16,439 | ₩15,704 | ₩15,746 | -4.21% | 1만 |
|---|
| 2026.05.07 | ₩16,572 | ₩16,572 | ₩15,797 | ₩15,954 | -3.73% | 2.4만 |
|---|
| 2026.05.06 | ₩15,329 | ₩16,225 | ₩15,329 | ₩16,101 | +5.03% | 4.7만 |
|---|
| 2026.05.05 | ₩14,594 | ₩14,594 | ₩14,135 | ₩14,135 | -3.15% | 2.1만 |
|---|
| 2026.05.04 | ₩14,541 | ₩14,942 | ₩14,381 | ₩14,394 | -1.01% | 1.7만 |
|---|
| 2026.05.01 | ₩14,058 | ₩14,153 | ₩13,968 | ₩13,992 | -0.48% | 2천 |
|---|
| 2026.04.30 | ₩13,791 | ₩14,153 | ₩13,791 | ₩14,111 | +2.32% | 8.7천 |
|---|
| 2026.04.29 | ₩13,980 | ₩13,980 | ₩13,752 | ₩13,776 | -1.45% | 8.5천 |
|---|
| 2026.04.28 | ₩13,539 | ₩13,873 | ₩13,539 | ₩13,873 | +2.47% | 4천 |
|---|
| 2026.04.27 | ₩14,234 | ₩14,381 | ₩14,121 | ₩14,250 | +0.11% | 1.2만 |
|---|
| 2026.04.24 | ₩14,481 | ₩15,007 | ₩14,461 | ₩14,935 | +3.14% | 8.5천 |
|---|
| 2026.04.23 | ₩14,487 | ₩14,487 | ₩13,766 | ₩14,064 | -2.92% | 1.3만 |
|---|
| 2026.04.22 | ₩15,102 | ₩15,316 | ₩15,009 | ₩15,129 | +0.18% | 3.6만 |
|---|
| 2026.04.21 | ₩15,730 | ₩15,730 | ₩14,835 | ₩14,888 | -5.35% | 3.8만 |
|---|
| 2026.04.20 | ₩16,185 | ₩16,185 | ₩15,877 | ₩16,020 | -1.02% | 2만 |
|---|
| 2026.04.17 | ₩16,198 | ₩16,746 | ₩16,198 | ₩16,213 | +0.09% | 9천 |
|---|
| 2026.04.16 | ₩15,570 | ₩16,171 | ₩15,223 | ₩15,712 | +0.91% | 2.4만 |
|---|
| 2026.04.15 | ₩14,447 | ₩14,581 | ₩14,167 | ₩14,540 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩13,686 | ₩14,274 | ₩13,686 | ₩14,139 | +3.31% | 1.4만 |
|---|
| 2026.04.13 | ₩13,111 | ₩13,429 | ₩12,964 | ₩13,429 | +2.43% | 7.1천 |
|---|
| 2026.04.10 | ₩13,712 | ₩13,726 | ₩13,271 | ₩13,286 | -3.11% | 1.2만 |
|---|
| 2026.04.09 | ₩12,870 | ₩13,392 | ₩12,683 | ₩13,370 | +3.88% | 8.1천 |
|---|
| 2026.04.08 | ₩13,565 | ₩13,632 | ₩12,857 | ₩12,884 | -5.02% | 1.2만 |
|---|
| 2026.04.07 | ₩12,149 | ₩12,149 | ₩11,460 | ₩11,770 | -3.11% | 1.9만 |
|---|
| 2026.04.06 | ₩12,269 | ₩12,456 | ₩12,249 | ₩12,325 | +0.46% | 5.6천 |
|---|
| 2026.04.02 | ₩11,935 | ₩12,349 | ₩11,868 | ₩12,276 | +2.86% | 1만 |
|---|
| 2026.04.01 | ₩13,017 | ₩13,017 | ₩12,590 | ₩12,635 | -2.94% | 1.4만 |
|---|
| 2026.03.31 | ₩12,242 | ₩13,004 | ₩12,175 | ₩12,979 | +6.02% | 1.6만 |
|---|
| 2026.03.30 | ₩12,616 | ₩12,656 | ₩12,202 | ₩12,290 | -2.58% | 9.8천 |
|---|
| 2026.03.27 | ₩12,750 | ₩12,763 | ₩12,403 | ₩12,429 | -2.52% | 1.6만 |
|---|
| 2026.03.26 | ₩13,298 | ₩13,298 | ₩12,910 | ₩12,987 | -2.34% | 5.5천 |
|---|
| 2026.03.25 | ₩13,939 | ₩14,006 | ₩13,746 | ₩13,984 | +0.32% | 2.6만 |
|---|
| 2026.03.24 | ₩12,884 | ₩13,084 | ₩12,737 | ₩13,055 | +1.33% | 1.4만 |
|---|
| 2026.03.23 | ₩12,977 | ₩13,392 | ₩12,977 | ₩13,203 | +1.74% | 5.2만 |
|---|
| 2026.03.20 | ₩13,064 | ₩13,098 | ₩12,416 | ₩12,455 | -4.66% | 2.1만 |
|---|
| 2026.03.19 | ₩12,683 | ₩13,338 | ₩12,215 | ₩12,992 | +2.43% | 4.8만 |
|---|
| 2026.03.18 | ₩16,011 | ₩16,011 | ₩15,126 | ₩15,126 | -5.53% | 9.7천 |
|---|
| 2026.03.17 | ₩15,864 | ₩15,931 | ₩15,503 | ₩15,582 | -1.78% | 2만 |
|---|
| 2026.03.16 | ₩16,105 | ₩16,105 | ₩15,637 | ₩15,657 | -2.78% | 1.8만 |
|---|
| 2026.03.13 | ₩15,730 | ₩15,730 | ₩15,269 | ₩15,344 | -2.46% | 2.4천 |
|---|
| 2026.03.12 | ₩15,384 | ₩15,384 | ₩14,969 | ₩15,082 | -1.96% | 1.4만 |
|---|
| 2026.03.11 | ₩15,463 | ₩15,630 | ₩15,316 | ₩15,581 | +0.76% | 1.3만 |
|---|
| 2026.03.10 | ₩15,370 | ₩16,198 | ₩15,237 | ₩15,704 | +2.17% | 7.4만 |
|---|
| 2026.03.09 | ₩14,234 | ₩14,808 | ₩13,899 | ₩14,803 | +4.00% | 1.3만 |
|---|
| 2026.03.06 | ₩14,288 | ₩14,708 | ₩14,193 | ₩14,410 | +0.85% | 1.4만 |
|---|
| 2026.03.05 | ₩14,193 | ₩14,434 | ₩13,966 | ₩14,230 | +0.25% | 2.1만 |
|---|
| 2026.03.04 | ₩15,450 | ₩15,450 | ₩14,902 | ₩14,923 | -3.41% | 4.3만 |
|---|
| 2026.03.03 | ₩15,757 | ₩15,757 | ₩15,029 | ₩15,464 | -1.86% | 2.4만 |
|---|
| 2026.03.02 | ₩16,385 | ₩17,200 | ₩16,345 | ₩17,160 | +4.73% | 1.5만 |
|---|
| 2026.02.27 | ₩18,002 | ₩18,029 | ₩17,361 | ₩17,555 | -2.49% | 2.7만 |
|---|
| 2026.02.26 | ₩18,724 | ₩18,724 | ₩17,956 | ₩18,525 | -1.06% | 2.4만 |
|---|
| 2026.02.25 | ₩19,887 | ₩19,887 | ₩19,379 | ₩19,644 | -1.22% | 1.1만 |
|---|
| 2026.02.24 | ₩19,740 | ₩19,940 | ₩19,419 | ₩19,887 | +0.74% | 7.9천 |
|---|
| 2026.02.23 | ₩20,421 | ₩20,666 | ₩19,793 | ₩19,839 | -2.85% | 9.1천 |
|---|
| 2026.02.20 | ₩19,352 | ₩20,437 | ₩19,245 | ₩20,253 | +4.65% | 8.7천 |
|---|
| 2026.02.19 | ₩20,288 | ₩20,502 | ₩19,914 | ₩20,246 | -0.20% | 5.4천 |
|---|
| 2026.02.18 | ₩20,849 | ₩20,969 | ₩20,568 | ₩20,657 | -0.92% | 9.2천 |
|---|
| 2026.02.17 | ₩20,943 | ₩21,116 | ₩20,248 | ₩20,548 | -1.88% | 1.2만 |
|---|
| 2026.02.13 | ₩19,900 | ₩21,103 | ₩19,900 | ₩20,605 | +3.54% | 2.4만 |
|---|
| 2026.02.12 | ₩22,627 | ₩22,627 | ₩21,036 | ₩21,424 | -5.32% | 1.8만 |
|---|
| 2026.02.11 | ₩22,878 | ₩23,121 | ₩22,252 | ₩22,983 | +0.46% | 1.5만 |
|---|
| 2026.02.10 | ₩22,720 | ₩24,083 | ₩22,587 | ₩23,634 | +4.02% | 1.4만 |
|---|
| 2026.02.09 | ₩22,279 | ₩23,188 | ₩22,266 | ₩22,668 | +1.75% | 6.6천 |
|---|
| 2026.02.06 | ₩22,065 | ₩22,557 | ₩21,980 | ₩22,557 | +2.23% | 5.1천 |
|---|
| 2026.02.05 | ₩21,998 | ₩22,172 | ₩21,103 | ₩21,222 | -3.53% | 1.5만 |
|---|
| 2026.02.04 | ₩22,480 | ₩22,480 | ₩21,116 | ₩21,614 | -3.85% | 1.5만 |
|---|
| 2026.02.03 | ₩23,001 | ₩23,402 | ₩22,052 | ₩22,881 | -0.52% | 2.9만 |
|---|
| 2026.02.02 | ₩24,097 | ₩24,484 | ₩23,990 | ₩24,336 | +0.99% | 1.2만 |
|---|
| 2026.01.30 | ₩25,580 | ₩25,660 | ₩24,631 | ₩24,738 | -3.29% | 1.3만 |
|---|
| 2026.01.29 | ₩27,264 | ₩27,867 | ₩25,300 | ₩26,104 | -4.25% | 6만 |
|---|
| 2026.01.28 | ₩26,609 | ₩27,157 | ₩26,155 | ₩26,497 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩26,142 | ₩26,609 | ₩25,527 | ₩25,642 | -1.91% | 2.1만 |
|---|
| 2026.01.26 | ₩24,859 | ₩25,741 | ₩24,391 | ₩25,249 | +1.57% | 2.3만 |
|---|
| 2026.01.23 | ₩26,355 | ₩26,355 | ₩25,607 | ₩25,866 | -1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩26,810 | ₩28,146 | ₩26,542 | ₩27,104 | +1.10% | 6.1만 |
|---|
| 2026.01.21 | ₩24,337 | ₩24,828 | ₩23,856 | ₩24,631 | +1.21% | 4만 |
|---|
| 2026.01.20 | ₩22,640 | ₩23,816 | ₩22,640 | ₩22,787 | +0.65% | 2.8만 |
|---|
| 2026.01.16 | ₩24,685 | ₩24,685 | ₩23,388 | ₩23,763 | -3.74% | 2.2만 |
|---|
| 2026.01.15 | ₩24,879 | ₩26,052 | ₩24,591 | ₩25,372 | +1.98% | 2만 |
|---|
| 2026.01.14 | ₩25,620 | ₩25,759 | ₩25,066 | ₩25,139 | -1.88% | 3.9만 |
|---|
| 2026.01.13 | ₩23,950 | ₩25,313 | ₩23,656 | ₩24,237 | +1.20% | 3.7만 |
|---|
| 2026.01.12 | ₩21,718 | ₩24,364 | ₩21,718 | ₩24,069 | +10.82% | 7.8만 |
|---|
| 2026.01.09 | ₩20,154 | ₩20,154 | ₩19,379 | ₩19,972 | -0.90% | 1.2만 |
|---|
| 2026.01.08 | ₩18,644 | ₩21,143 | ₩18,604 | ₩20,975 | +12.50% | 2.4만 |
|---|
| 2026.01.07 | ₩19,392 | ₩19,392 | ₩18,925 | ₩18,971 | -2.17% | 4.5만 |
|---|
| 2026.01.06 | ₩21,071 | ₩21,170 | ₩20,047 | ₩20,047 | -4.86% | 4.3만 |
|---|
| 2026.01.05 | ₩21,504 | ₩21,584 | ₩20,515 | ₩21,540 | +0.17% | 2.1만 |
|---|
| 2026.01.02 | ₩20,595 | ₩21,638 | ₩20,516 | ₩21,405 | +3.93% | 2.1만 |
|---|
| 2025.12.31 | ₩18,978 | ₩19,097 | ₩18,831 | ₩19,068 | +0.47% | 1.5만 |
|---|
| 2025.12.30 | ₩19,593 | ₩19,673 | ₩19,192 | ₩19,277 | -1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩19,499 | ₩19,672 | ₩19,339 | ₩19,672 | +0.88% | 1.9만 |
|---|
| 2025.12.26 | ₩20,381 | ₩20,829 | ₩20,381 | ₩20,685 | +1.49% | 9.6천 |
|---|
| 2025.12.24 | ₩20,213 | ₩20,261 | ₩20,117 | ₩20,117 | -0.48% | 8천 |
|---|
| 2025.12.23 | ₩20,181 | ₩20,395 | ₩19,963 | ₩20,395 | +1.06% | 8.2천 |
|---|
| 2025.12.22 | ₩20,047 | ₩20,555 | ₩19,967 | ₩20,372 | +1.62% | 2.1만 |
|---|
| 2025.12.19 | ₩31,234 | ₩32,002 | ₩31,234 | ₩31,393 | +0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩30,886 | ₩31,073 | ₩30,452 | ₩30,452 | -1.41% | 5.8천 |
|---|
| 2025.12.17 | ₩31,741 | ₩31,942 | ₩30,281 | ₩30,281 | -4.60% | 4천 |
|---|
| 2025.12.16 | ₩30,799 | ₩31,344 | ₩30,672 | ₩31,344 | +1.77% | 6.5천 |
|---|
| 2025.12.15 | ₩32,851 | ₩32,851 | ₩31,407 | ₩31,620 | -3.75% | 5.5천 |
|---|
| 2025.12.12 | ₩34,748 | ₩35,403 | ₩33,612 | ₩34,011 | -2.12% | 3.2천 |
|---|
| 2025.12.11 | ₩33,987 | ₩34,584 | ₩33,138 | ₩34,584 | +1.76% | 1.1만 |
|---|
| 2025.12.10 | ₩35,417 | ₩35,978 | ₩35,417 | ₩35,564 | +0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩33,920 | ₩34,708 | ₩33,920 | ₩34,287 | +1.08% | 5.4천 |
|---|
| 2025.12.08 | ₩35,123 | ₩35,283 | ₩34,601 | ₩35,210 | +0.25% | 1.7천 |
|---|
| 2025.12.05 | ₩35,844 | ₩35,844 | ₩35,350 | ₩35,350 | -1.38% | 1.4천 |
|---|
| 2025.12.04 | ₩34,829 | ₩35,176 | ₩34,748 | ₩34,974 | +0.42% | 5.1천 |
|---|
| 2025.12.03 | ₩34,976 | ₩35,363 | ₩34,632 | ₩35,325 | +1.00% | 1.1만 |
|---|
| 2025.12.02 | ₩36,633 | ₩36,980 | ₩35,858 | ₩36,600 | -0.09% | 8.3천 |
|---|
| 2025.12.01 | ₩36,606 | ₩38,370 | ₩36,085 | ₩38,099 | +4.08% | 1.2만 |
|---|
| 2025.11.28 | ₩34,509 | ₩35,406 | ₩34,496 | ₩35,124 | +1.78% | 3.2천 |
|---|
| 2025.11.26 | ₩36,686 | ₩36,686 | ₩33,212 | ₩35,210 | -4.03% | 2만 |
|---|
| 2025.11.25 | ₩38,758 | ₩38,758 | ₩34,748 | ₩34,944 | -9.84% | 3.8만 |
|---|
| 2025.11.24 | ₩36,579 | ₩36,872 | ₩36,165 | ₩36,829 | +0.68% | 1.8만 |
|---|
| 2025.11.21 | ₩32,276 | ₩34,207 | ₩31,862 | ₩33,344 | +3.31% | 1.5만 |
|---|
| 2025.11.20 | ₩36,753 | ₩36,753 | ₩33,332 | ₩33,419 | -9.07% | 1.2만 |
|---|
| 2025.11.19 | ₩36,887 | ₩36,887 | ₩35,871 | ₩36,061 | -2.24% | 2.6천 |
|---|
| 2025.11.18 | ₩36,366 | ₩36,820 | ₩35,468 | ₩36,526 | +0.44% | 7.1천 |
|---|
| 2025.11.17 | ₩35,644 | ₩36,833 | ₩35,323 | ₩35,608 | -0.10% | 9.9천 |
|---|
| 2025.11.14 | ₩35,230 | ₩37,582 | ₩32,975 | ₩33,719 | -4.29% | 3.7만 |
|---|
| 2025.11.13 | ₩38,651 | ₩38,651 | ₩36,085 | ₩36,578 | -5.36% | 2.3만 |
|---|
| 2025.11.12 | ₩36,753 | ₩36,753 | ₩35,105 | ₩35,711 | -2.84% | 1.6만 |
|---|
| 2025.11.11 | ₩38,932 | ₩39,146 | ₩36,753 | ₩36,940 | -5.12% | 1.1만 |
|---|
| 2025.11.10 | ₩40,094 | ₩40,094 | ₩38,598 | ₩39,440 | -1.63% | 8.8천 |
|---|
| 2025.11.07 | ₩37,849 | ₩39,593 | ₩37,315 | ₩39,593 | +4.61% | 2만 |
|---|
| 2025.11.06 | ₩40,910 | ₩41,471 | ₩39,493 | ₩40,477 | -1.06% | 2.6만 |
|---|
| 2025.11.05 | ₩38,758 | ₩39,961 | ₩38,624 | ₩39,124 | +0.94% | 6.8천 |
|---|
| 2025.11.04 | ₩37,923 | ₩39,734 | ₩37,923 | ₩38,785 | +2.27% | 7.8천 |
|---|
| 2025.11.03 | ₩40,696 | ₩40,956 | ₩39,426 | ₩40,426 | -0.66% | 5.4천 |
|---|
| 2025.10.31 | ₩41,912 | ₩42,099 | ₩40,816 | ₩41,716 | -0.47% | 9.7천 |
|---|
| 2025.10.30 | ₩43,903 | ₩44,745 | ₩43,555 | ₩43,555 | -0.79% | 8.3천 |
|---|
| 2025.10.29 | ₩46,865 | ₩47,472 | ₩45,841 | ₩46,642 | -0.48% | 1.8만 |
|---|
| 2025.10.28 | ₩45,975 | ₩45,975 | ₩44,585 | ₩45,134 | -1.83% | 1.2만 |
|---|
| 2025.10.27 | ₩46,763 | ₩46,777 | ₩45,801 | ₩46,448 | -0.67% | 2.1만 |
|---|
| 2025.10.24 | ₩44,010 | ₩44,906 | ₩43,644 | ₩44,020 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩41,217 | ₩43,355 | ₩41,204 | ₩42,707 | +3.62% | 1.8만 |
|---|
| 2025.10.22 | ₩40,642 | ₩41,530 | ₩38,985 | ₩39,897 | -1.83% | 1.3만 |
|---|
| 2025.10.21 | ₩41,925 | ₩42,006 | ₩40,228 | ₩40,367 | -3.72% | 1.6만 |
|---|
| 2025.10.20 | ₩40,923 | ₩44,117 | ₩39,947 | ₩43,798 | +7.02% | 3.5만 |
|---|
| 2025.10.17 | ₩38,210 | ₩41,444 | ₩37,916 | ₩40,709 | +6.54% | 3.4만 |
|---|
| 2025.10.16 | ₩40,054 | ₩41,095 | ₩39,426 | ₩39,667 | -0.97% | 2.5만 |
|---|
| 2025.10.15 | ₩40,094 | ₩41,057 | ₩39,561 | ₩40,058 | -0.09% | 2.2만 |
|---|
| 2025.10.14 | ₩37,542 | ₩40,235 | ₩37,315 | ₩38,667 | +3.00% | 4.3만 |
|---|
| 2025.10.13 | ₩41,083 | ₩41,364 | ₩39,987 | ₩40,584 | -1.22% | 3.5만 |
|---|
| 2025.10.10 | ₩42,794 | ₩43,776 | ₩35,818 | ₩36,876 | -13.83% | 7.3만 |
|---|