시장 데이터를 불러오는 중
전체 종목
KraneShares Asia Pacific High Income USD Bond ETF 과거 주가
KraneShares Asia Pacific High Income USD Bond ETF · KHYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Asia Pacific High Income USD Bond ETF · KHYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,718 | ₩31,718 | ₩31,711 | ₩31,711 | -0.02% | 1.6천 |
| 2026.10.08 | ₩31,705 | ₩31,711 | ₩31,691 | ₩31,711 | +0.02% | 1.5천 |
| 2026.10.07 | ₩31,664 | ₩31,691 | ₩31,651 | ₩31,691 | +0.08% | 3.5천 |
| 2026.10.06 | ₩31,611 | ₩31,705 | ₩31,611 | ₩31,684 | +0.23% | 7.4천 |
| 2026.10.05 | ₩31,597 | ₩31,624 | ₩31,562 | ₩31,617 | +0.06% | 3천 |
| 2026.10.02 | ₩31,624 | ₩31,637 | ₩31,611 | ₩31,637 | +0.04% | 1.7천 |
| 2026.10.01 | ₩31,691 | ₩31,691 | ₩31,570 | ₩31,608 | -0.26% | 3.2천 |
| 2026.09.30 | ₩31,678 | ₩31,718 | ₩31,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,651 |
| -0.08% |
| 4.1천 |
| 2026.09.29 | ₩31,631 | ₩31,637 | ₩31,544 | ₩31,631 | 0.00% | 2.9천 |
|---|
| 2026.09.28 | ₩31,879 | ₩31,899 | ₩31,879 | ₩31,899 | +0.06% | 1.4천 |
|---|
| 2026.09.25 | ₩32,040 | ₩32,053 | ₩32,013 | ₩32,040 | 0.00% | 4.1천 |
|---|
| 2026.09.24 | ₩32,120 | ₩32,134 | ₩32,073 | ₩32,080 | -0.13% | 2.4천 |
|---|
| 2026.09.23 | ₩32,147 | ₩32,147 | ₩32,093 | ₩32,093 | -0.17% | 800 |
|---|
| 2026.09.22 | ₩32,228 | ₩32,228 | ₩32,187 | ₩32,214 | -0.04% | 900 |
|---|
| 2026.09.21 | ₩32,214 | ₩32,228 | ₩32,214 | ₩32,228 | +0.04% | 500 |
|---|
| 2026.09.18 | ₩32,187 | ₩32,214 | ₩32,161 | ₩32,161 | -0.08% | 2.3천 |
|---|
| 2026.09.17 | ₩32,147 | ₩32,187 | ₩32,147 | ₩32,174 | +0.08% | 2.1천 |
|---|
| 2026.09.16 | ₩32,120 | ₩32,146 | ₩32,080 | ₩32,126 | +0.02% | 3.5천 |
|---|
| 2026.09.15 | ₩32,174 | ₩32,181 | ₩32,147 | ₩32,147 | -0.08% | 2천 |
|---|
| 2026.09.14 | ₩32,193 | ₩32,254 | ₩32,181 | ₩32,181 | -0.04% | 3.3천 |
|---|
| 2026.09.11 | ₩32,201 | ₩32,335 | ₩32,201 | ₩32,248 | +0.15% | 9천 |
|---|
| 2026.09.10 | ₩32,207 | ₩32,214 | ₩32,174 | ₩32,187 | -0.06% | 3.1천 |
|---|
| 2026.09.09 | ₩32,261 | ₩32,261 | ₩32,244 | ₩32,254 | -0.02% | 900 |
|---|
| 2026.09.08 | ₩32,241 | ₩32,389 | ₩32,214 | ₩32,214 | -0.08% | 3.6천 |
|---|
| 2026.09.04 | ₩32,254 | ₩32,268 | ₩32,174 | ₩32,254 | 0.00% | 7.4천 |
|---|
| 2026.09.03 | ₩32,241 | ₩32,268 | ₩32,241 | ₩32,261 | +0.06% | 2.1천 |
|---|
| 2026.09.02 | ₩32,268 | ₩32,268 | ₩32,261 | ₩32,261 | -0.02% | 800 |
|---|
| 2026.09.01 | ₩32,254 | ₩32,261 | ₩32,254 | ₩32,261 | +0.02% | 2.3천 |
|---|
| 2026.08.31 | ₩32,281 | ₩32,308 | ₩32,281 | ₩32,301 | +0.06% | 3천 |
|---|
| 2026.08.28 | ₩32,295 | ₩32,308 | ₩32,295 | ₩32,308 | +0.04% | 3.2천 |
|---|
| 2026.08.27 | ₩32,549 | ₩32,603 | ₩32,543 | ₩32,543 | -0.02% | 600 |
|---|
| 2026.08.26 | ₩32,516 | ₩32,529 | ₩32,516 | ₩32,529 | +0.04% | 1천 |
|---|
| 2026.08.25 | ₩32,496 | ₩32,523 | ₩32,496 | ₩32,523 | +0.08% | 5.4천 |
|---|
| 2026.08.24 | ₩32,469 | ₩32,549 | ₩32,469 | ₩32,503 | +0.10% | 3천 |
|---|
| 2026.08.21 | ₩32,509 | ₩32,509 | ₩32,496 | ₩32,496 | -0.04% | 600 |
|---|
| 2026.08.20 | ₩32,469 | ₩32,630 | ₩32,456 | ₩32,469 | 0.00% | 4.2천 |
|---|
| 2026.08.19 | ₩32,482 | ₩32,482 | ₩32,478 | ₩32,478 | -0.01% | 600 |
|---|
| 2026.08.18 | ₩32,496 | ₩32,496 | ₩32,482 | ₩32,482 | -0.04% | 1.7천 |
|---|
| 2026.08.17 | ₩32,496 | ₩32,509 | ₩32,442 | ₩32,456 | -0.12% | 3.3천 |
|---|
| 2026.08.14 | ₩32,523 | ₩32,590 | ₩32,503 | ₩32,503 | -0.06% | 3.5천 |
|---|
| 2026.08.13 | ₩32,509 | ₩32,529 | ₩32,496 | ₩32,529 | +0.06% | 3.3천 |
|---|
| 2026.08.12 | ₩32,469 | ₩32,503 | ₩32,449 | ₩32,456 | -0.04% | 2.4천 |
|---|
| 2026.08.11 | ₩32,407 | ₩32,407 | ₩32,402 | ₩32,402 | -0.02% | 400 |
|---|
| 2026.08.10 | ₩32,375 | ₩32,429 | ₩32,375 | ₩32,423 | +0.15% | 8.2천 |
|---|
| 2026.08.07 | ₩32,429 | ₩32,429 | ₩32,402 | ₩32,429 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩32,402 | ₩32,402 | ₩32,362 | ₩32,362 | -0.12% | 800 |
|---|
| 2026.08.05 | ₩32,348 | ₩32,354 | ₩32,348 | ₩32,354 | +0.02% | 500 |
|---|
| 2026.08.04 | ₩32,375 | ₩32,389 | ₩32,375 | ₩32,389 | +0.04% | 1.5천 |
|---|
| 2026.08.03 | ₩32,241 | ₩32,301 | ₩32,241 | ₩32,301 | +0.19% | 3.5천 |
|---|
| 2026.07.31 | ₩32,174 | ₩32,228 | ₩32,174 | ₩32,228 | +0.17% | 1천 |
|---|
| 2026.07.30 | ₩32,207 | ₩32,241 | ₩32,207 | ₩32,229 | +0.07% | 1.5천 |
|---|
| 2026.07.29 | ₩32,375 | ₩32,375 | ₩32,348 | ₩32,348 | -0.08% | 1.2천 |
|---|
| 2026.07.28 | ₩32,415 | ₩32,429 | ₩32,402 | ₩32,429 | +0.04% | 2.5천 |
|---|
| 2026.07.27 | ₩32,415 | ₩32,415 | ₩32,375 | ₩32,382 | -0.10% | 300 |
|---|
| 2026.07.24 | ₩32,308 | ₩32,321 | ₩32,308 | ₩32,321 | +0.04% | 1천 |
|---|
| 2026.07.23 | ₩32,375 | ₩32,375 | ₩32,344 | ₩32,344 | -0.10% | 1.2천 |
|---|
| 2026.07.22 | ₩32,389 | ₩32,415 | ₩32,389 | ₩32,402 | +0.04% | 2.9천 |
|---|
| 2026.07.21 | ₩32,389 | ₩32,429 | ₩32,389 | ₩32,415 | +0.08% | 2.4천 |
|---|
| 2026.07.20 | ₩32,308 | ₩32,362 | ₩32,308 | ₩32,348 | +0.12% | 2천 |
|---|
| 2026.07.17 | ₩32,321 | ₩32,389 | ₩32,308 | ₩32,321 | 0.00% | 4.7천 |
|---|
| 2026.07.16 | ₩32,335 | ₩32,335 | ₩32,228 | ₩32,308 | -0.08% | 3.5천 |
|---|
| 2026.07.15 | ₩32,348 | ₩32,348 | ₩32,281 | ₩32,321 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩32,295 | ₩32,295 | ₩32,281 | ₩32,281 | -0.04% | 300 |
|---|
| 2026.07.13 | ₩32,295 | ₩32,295 | ₩32,214 | ₩32,269 | -0.08% | 1.8천 |
|---|
| 2026.07.10 | ₩32,321 | ₩32,348 | ₩32,321 | ₩32,348 | +0.08% | 9.7천 |
|---|
| 2026.07.09 | ₩32,321 | ₩32,321 | ₩32,308 | ₩32,308 | -0.04% | 2.7천 |
|---|
| 2026.07.08 | ₩32,254 | ₩32,281 | ₩32,254 | ₩32,268 | +0.04% | 500 |
|---|
| 2026.07.07 | ₩32,305 | ₩32,308 | ₩32,281 | ₩32,284 | -0.07% | 5천 |
|---|
| 2026.07.06 | ₩32,355 | ₩32,429 | ₩32,348 | ₩32,375 | +0.06% | 9.8천 |
|---|
| 2026.07.02 | ₩32,281 | ₩32,348 | ₩32,281 | ₩32,288 | +0.02% | 1.3천 |
|---|
| 2026.07.01 | ₩32,254 | ₩32,308 | ₩32,254 | ₩32,275 | +0.06% | 500 |
|---|
| 2026.06.30 | ₩32,201 | ₩32,308 | ₩32,201 | ₩32,254 | +0.17% | 3.2천 |
|---|
| 2026.06.29 | ₩32,268 | ₩32,268 | ₩32,214 | ₩32,241 | -0.08% | 5천 |
|---|
| 2026.06.26 | ₩32,456 | ₩32,456 | ₩32,442 | ₩32,442 | -0.04% | 800 |
|---|
| 2026.06.25 | ₩32,434 | ₩32,469 | ₩32,429 | ₩32,439 | +0.02% | 3.8천 |
|---|
| 2026.06.24 | ₩32,456 | ₩32,482 | ₩32,422 | ₩32,422 | -0.10% | 3.8천 |
|---|
| 2026.06.23 | ₩32,442 | ₩32,509 | ₩32,415 | ₩32,422 | -0.06% | 8.5천 |
|---|
| 2026.06.22 | ₩32,482 | ₩32,489 | ₩32,454 | ₩32,469 | -0.04% | 5.8천 |
|---|
| 2026.06.18 | ₩32,523 | ₩32,523 | ₩32,509 | ₩32,509 | -0.04% | 500 |
|---|
| 2026.06.17 | ₩32,523 | ₩32,536 | ₩32,496 | ₩32,503 | -0.06% | 2.6천 |
|---|
| 2026.06.16 | ₩32,523 | ₩32,523 | ₩32,496 | ₩32,503 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩32,523 | ₩32,576 | ₩32,523 | ₩32,543 | +0.06% | 700 |
|---|
| 2026.06.12 | ₩32,402 | ₩32,469 | ₩32,389 | ₩32,389 | -0.04% | 3.7천 |
|---|
| 2026.06.11 | ₩32,321 | ₩32,389 | ₩32,308 | ₩32,389 | +0.21% | 1.6천 |
|---|
| 2026.06.10 | ₩32,308 | ₩32,321 | ₩32,308 | ₩32,315 | +0.02% | 3천 |
|---|
| 2026.06.09 | ₩32,295 | ₩32,362 | ₩32,295 | ₩32,335 | +0.12% | 3.4천 |
|---|
| 2026.06.08 | ₩32,288 | ₩32,288 | ₩32,268 | ₩32,268 | -0.06% | 400 |
|---|
| 2026.06.05 | ₩32,348 | ₩32,415 | ₩32,281 | ₩32,295 | -0.17% | 5천 |
|---|
| 2026.06.04 | ₩32,402 | ₩32,429 | ₩32,402 | ₩32,415 | +0.04% | 2.7천 |
|---|
| 2026.06.03 | ₩32,469 | ₩32,469 | ₩32,409 | ₩32,409 | -0.19% | 1.5천 |
|---|
| 2026.06.02 | ₩32,389 | ₩32,442 | ₩32,389 | ₩32,422 | +0.10% | 2.3천 |
|---|
| 2026.06.01 | ₩32,348 | ₩32,429 | ₩32,348 | ₩32,389 | +0.12% | 2.1천 |
|---|
| 2026.05.29 | ₩32,429 | ₩32,429 | ₩32,348 | ₩32,375 | -0.17% | 8.8천 |
|---|
| 2026.05.28 | ₩32,308 | ₩32,389 | ₩32,308 | ₩32,335 | +0.08% | 1.2천 |
|---|
| 2026.05.27 | ₩32,576 | ₩32,617 | ₩32,563 | ₩32,613 | +0.11% | 8.1천 |
|---|
| 2026.05.26 | ₩32,523 | ₩32,710 | ₩32,523 | ₩32,549 | +0.08% | 2.5만 |
|---|
| 2026.05.22 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩32,321 | ₩32,362 | ₩32,321 | ₩32,362 | +0.12% | 4.8천 |
|---|
| 2026.05.20 | ₩32,254 | ₩32,334 | ₩32,254 | ₩32,334 | +0.25% | 900 |
|---|
| 2026.05.19 | ₩32,254 | ₩32,281 | ₩32,248 | ₩32,254 | 0.00% | 1.3천 |
|---|
| 2026.05.18 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,281 | -0.08% | 6.6천 |
|---|
| 2026.05.15 | ₩32,362 | ₩32,375 | ₩32,348 | ₩32,355 | -0.02% | 2천 |
|---|
| 2026.05.14 | ₩32,442 | ₩32,509 | ₩32,442 | ₩32,456 | +0.04% | 5.7천 |
|---|
| 2026.05.13 | ₩32,415 | ₩32,482 | ₩32,375 | ₩32,469 | +0.17% | 4.9천 |
|---|
| 2026.05.12 | ₩32,456 | ₩32,469 | ₩32,456 | ₩32,469 | +0.04% | 1.4천 |
|---|
| 2026.05.11 | ₩32,496 | ₩32,523 | ₩32,496 | ₩32,496 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩32,469 | ₩32,496 | ₩32,469 | ₩32,496 | +0.08% | 8.2천 |
|---|
| 2026.05.07 | ₩32,456 | ₩32,469 | ₩32,415 | ₩32,422 | -0.10% | 8천 |
|---|
| 2026.05.06 | ₩32,335 | ₩32,456 | ₩32,335 | ₩32,456 | +0.37% | 3.5천 |
|---|
| 2026.05.05 | ₩32,201 | ₩32,308 | ₩32,201 | ₩32,301 | +0.31% | 7.1천 |
|---|
| 2026.05.04 | ₩32,254 | ₩32,254 | ₩32,174 | ₩32,214 | -0.12% | 3.3천 |
|---|
| 2026.05.01 | ₩32,295 | ₩32,335 | ₩32,295 | ₩32,335 | +0.12% | 3.2천 |
|---|
| 2026.04.30 | ₩32,241 | ₩32,321 | ₩32,241 | ₩32,308 | +0.21% | 1.1천 |
|---|
| 2026.04.29 | ₩32,281 | ₩32,295 | ₩32,214 | ₩32,214 | -0.21% | 2.6천 |
|---|
| 2026.04.28 | ₩32,511 | ₩32,523 | ₩32,509 | ₩32,523 | +0.04% | 900 |
|---|
| 2026.04.27 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,563 | ₩32,576 | ₩32,563 | ₩32,563 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩32,496 | ₩32,529 | ₩32,470 | ₩32,525 | +0.09% | 1.5천 |
|---|
| 2026.04.22 | ₩32,684 | ₩32,684 | ₩32,584 | ₩32,603 | -0.25% | 2.5천 |
|---|
| 2026.04.21 | ₩32,643 | ₩32,643 | ₩32,556 | ₩32,556 | -0.27% | 2.3천 |
|---|
| 2026.04.20 | ₩32,643 | ₩32,657 | ₩32,643 | ₩32,643 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩32,670 | ₩32,704 | ₩32,670 | ₩32,704 | +0.10% | 1.2천 |
|---|
| 2026.04.16 | ₩32,523 | ₩32,523 | ₩32,509 | ₩32,509 | -0.04% | 500 |
|---|
| 2026.04.15 | ₩32,549 | ₩32,570 | ₩32,549 | ₩32,570 | +0.06% | 500 |
|---|
| 2026.04.14 | ₩32,563 | ₩32,576 | ₩32,563 | ₩32,576 | +0.04% | 1.8천 |
|---|
| 2026.04.13 | ₩32,362 | ₩32,496 | ₩32,362 | ₩32,496 | +0.41% | 1.9천 |
|---|
| 2026.04.10 | ₩32,456 | ₩32,456 | ₩32,442 | ₩32,442 | -0.04% | 300 |
|---|
| 2026.04.09 | ₩32,228 | ₩32,375 | ₩32,228 | ₩32,368 | +0.44% | 2.2천 |
|---|
| 2026.04.08 | ₩32,261 | ₩32,268 | ₩32,174 | ₩32,254 | -0.02% | 3.9천 |
|---|
| 2026.04.07 | ₩31,933 | ₩31,959 | ₩31,933 | ₩31,959 | +0.08% | 5.1천 |
|---|
| 2026.04.06 | ₩31,986 | ₩31,986 | ₩31,953 | ₩31,953 | -0.10% | 700 |
|---|
| 2026.04.02 | ₩31,986 | ₩32,040 | ₩31,986 | ₩32,040 | +0.17% | 700 |
|---|
| 2026.04.01 | ₩31,986 | ₩32,067 | ₩31,986 | ₩32,000 | +0.04% | 2.7천 |
|---|
| 2026.03.31 | ₩31,705 | ₩31,865 | ₩31,705 | ₩31,865 | +0.51% | 4.1천 |
|---|
| 2026.03.30 | ₩31,612 | ₩31,631 | ₩31,530 | ₩31,557 | -0.17% | 3천 |
|---|
| 2026.03.27 | ₩31,979 | ₩31,979 | ₩31,879 | ₩31,915 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩32,053 | ₩32,053 | ₩31,979 | ₩31,979 | -0.23% | 4.6천 |
|---|
| 2026.03.25 | ₩32,147 | ₩32,163 | ₩32,146 | ₩32,163 | +0.05% | 1.8천 |
|---|
| 2026.03.24 | ₩31,852 | ₩31,865 | ₩31,825 | ₩31,827 | -0.08% | 1.1천 |
|---|
| 2026.03.23 | ₩31,892 | ₩31,906 | ₩31,879 | ₩31,892 | 0.00% | 3.3천 |
|---|
| 2026.03.20 | ₩32,000 | ₩32,000 | ₩31,919 | ₩31,933 | -0.21% | 2.3천 |
|---|
| 2026.03.19 | ₩32,107 | ₩32,138 | ₩32,080 | ₩32,138 | +0.10% | 4.1천 |
|---|
| 2026.03.18 | ₩32,469 | ₩32,469 | ₩32,187 | ₩32,226 | -0.75% | 5천 |
|---|
| 2026.03.17 | ₩32,563 | ₩32,570 | ₩32,563 | ₩32,570 | +0.02% | 1.7천 |
|---|
| 2026.03.16 | ₩32,549 | ₩32,549 | ₩32,509 | ₩32,511 | -0.12% | 2.9천 |
|---|
| 2026.03.13 | ₩32,509 | ₩32,509 | ₩32,469 | ₩32,482 | -0.08% | 1.3만 |
|---|
| 2026.03.12 | ₩32,617 | ₩32,630 | ₩32,576 | ₩32,576 | -0.12% | 2.3천 |
|---|
| 2026.03.11 | ₩32,751 | ₩32,751 | ₩32,721 | ₩32,731 | -0.06% | 2.6천 |
|---|
| 2026.03.10 | ₩32,791 | ₩32,804 | ₩32,751 | ₩32,751 | -0.12% | 700 |
|---|
| 2026.03.09 | ₩32,670 | ₩32,670 | ₩32,442 | ₩32,647 | -0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩32,745 | ₩32,791 | ₩32,697 | ₩32,737 | -0.02% | 2.1만 |
|---|
| 2026.03.05 | ₩32,791 | ₩32,831 | ₩32,765 | ₩32,804 | +0.04% | 2천 |
|---|
| 2026.03.04 | ₩32,858 | ₩32,924 | ₩32,831 | ₩32,845 | -0.04% | 7.6천 |
|---|
| 2026.03.03 | ₩32,965 | ₩32,965 | ₩32,831 | ₩32,898 | -0.20% | 7.2천 |
|---|
| 2026.03.02 | ₩32,952 | ₩33,008 | ₩32,938 | ₩33,008 | +0.17% | 3.7천 |
|---|
| 2026.02.27 | ₩33,050 | ₩33,074 | ₩33,032 | ₩33,059 | +0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩33,113 | ₩33,113 | ₩33,059 | ₩33,086 | -0.08% | 900 |
|---|
| 2026.02.25 | ₩33,354 | ₩33,361 | ₩33,354 | ₩33,361 | +0.02% | 600 |
|---|
| 2026.02.24 | ₩33,321 | ₩33,341 | ₩33,321 | ₩33,341 | +0.06% | 900 |
|---|
| 2026.02.23 | ₩33,301 | ₩33,314 | ₩33,274 | ₩33,274 | -0.08% | 4.5천 |
|---|
| 2026.02.20 | ₩33,299 | ₩33,301 | ₩33,287 | ₩33,301 | +0.00% | 900 |
|---|
| 2026.02.19 | ₩33,260 | ₩33,260 | ₩33,247 | ₩33,247 | -0.04% | 500 |
|---|
| 2026.02.18 | ₩33,247 | ₩33,286 | ₩33,247 | ₩33,254 | +0.02% | 800 |
|---|
| 2026.02.17 | ₩33,220 | ₩33,247 | ₩33,220 | ₩33,233 | +0.04% | 3.7천 |
|---|
| 2026.02.13 | ₩33,247 | ₩33,314 | ₩33,233 | ₩33,233 | -0.04% | 4.7천 |
|---|
| 2026.02.12 | ₩33,207 | ₩33,207 | ₩33,153 | ₩33,153 | -0.16% | 2.5천 |
|---|
| 2026.02.11 | ₩33,220 | ₩33,220 | ₩33,193 | ₩33,207 | -0.04% | 4.9천 |
|---|
| 2026.02.10 | ₩33,193 | ₩33,193 | ₩33,174 | ₩33,174 | -0.06% | 700 |
|---|
| 2026.02.09 | ₩33,113 | ₩33,166 | ₩33,113 | ₩33,153 | +0.12% | 4.3천 |
|---|
| 2026.02.06 | ₩33,165 | ₩33,207 | ₩33,148 | ₩33,207 | +0.13% | 2천 |
|---|
| 2026.02.05 | ₩33,086 | ₩33,113 | ₩33,086 | ₩33,090 | +0.01% | 2.7천 |
|---|
| 2026.02.04 | ₩33,153 | ₩33,174 | ₩33,113 | ₩33,140 | -0.04% | 2.8천 |
|---|
| 2026.02.03 | ₩33,099 | ₩33,099 | ₩33,066 | ₩33,099 | 0.00% | 900 |
|---|
| 2026.02.02 | ₩33,180 | ₩33,180 | ₩33,123 | ₩33,140 | -0.12% | 2.5천 |
|---|
| 2026.01.30 | ₩33,207 | ₩33,207 | ₩33,140 | ₩33,187 | -0.06% | 9천 |
|---|
| 2026.01.29 | ₩33,113 | ₩33,126 | ₩33,046 | ₩33,121 | +0.02% | 4.4천 |
|---|
| 2026.01.28 | ₩33,314 | ₩33,327 | ₩33,233 | ₩33,314 | 0.00% | 7.8천 |
|---|
| 2026.01.27 | ₩33,301 | ₩33,314 | ₩33,301 | ₩33,301 | 0.00% | 2.6천 |
|---|
| 2026.01.26 | ₩33,207 | ₩33,327 | ₩33,207 | ₩33,301 | +0.28% | 1.5만 |
|---|
| 2026.01.23 | ₩33,274 | ₩33,274 | ₩33,267 | ₩33,274 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,233 | ₩33,248 | ₩33,193 | ₩33,248 | +0.04% | 4.1천 |
|---|
| 2026.01.21 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩33,193 | ₩33,274 | ₩33,173 | ₩33,173 | -0.06% | 2.7천 |
|---|
| 2026.01.16 | ₩33,233 | ₩33,233 | ₩33,227 | ₩33,227 | -0.02% | 1.4천 |
|---|
| 2026.01.15 | ₩33,193 | ₩33,193 | ₩33,187 | ₩33,187 | -0.02% | 1.5천 |
|---|
| 2026.01.14 | ₩33,113 | ₩33,180 | ₩33,113 | ₩33,133 | +0.06% | 5.9천 |
|---|
| 2026.01.13 | ₩33,113 | ₩33,119 | ₩33,106 | ₩33,119 | +0.02% | 4.2천 |
|---|
| 2026.01.12 | ₩33,073 | ₩33,180 | ₩33,073 | ₩33,099 | +0.08% | 7.3천 |
|---|
| 2026.01.09 | ₩33,113 | ₩33,140 | ₩33,113 | ₩33,126 | +0.04% | 1.5천 |
|---|
| 2026.01.08 | ₩33,032 | ₩33,099 | ₩32,992 | ₩33,091 | +0.18% | 2.9천 |
|---|
| 2026.01.07 | ₩33,059 | ₩33,059 | ₩33,051 | ₩33,052 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩32,992 | ₩33,019 | ₩32,992 | ₩33,019 | +0.08% | 3.8천 |
|---|
| 2026.01.05 | ₩32,938 | ₩32,972 | ₩32,937 | ₩32,959 | +0.06% | 4.2천 |
|---|
| 2026.01.02 | ₩32,938 | ₩32,938 | ₩32,898 | ₩32,898 | -0.12% | 800 |
|---|
| 2025.12.31 | ₩32,871 | ₩32,885 | ₩32,858 | ₩32,865 | -0.02% | 4.3천 |
|---|
| 2025.12.30 | ₩32,845 | ₩32,851 | ₩32,845 | ₩32,851 | +0.02% | 2.3천 |
|---|
| 2025.12.29 | ₩32,831 | ₩32,845 | ₩32,831 | ₩32,845 | +0.04% | 1.4천 |
|---|
| 2025.12.26 | ₩32,898 | ₩32,898 | ₩32,855 | ₩32,865 | -0.10% | 8.4천 |
|---|
| 2025.12.24 | ₩32,858 | ₩32,871 | ₩32,845 | ₩32,871 | +0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩32,818 | ₩32,885 | ₩32,818 | ₩32,858 | +0.12% | 4.8천 |
|---|
| 2025.12.22 | ₩32,898 | ₩32,898 | ₩32,806 | ₩32,871 | -0.08% | 6.9천 |
|---|
| 2025.12.19 | ₩32,831 | ₩32,858 | ₩32,831 | ₩32,845 | +0.04% | 1.8천 |
|---|
| 2025.12.18 | ₩32,845 | ₩32,845 | ₩32,811 | ₩32,830 | -0.04% | 5.3천 |
|---|
| 2025.12.17 | ₩32,777 | ₩32,824 | ₩32,751 | ₩32,757 | -0.06% | 3.2천 |
|---|
| 2025.12.16 | ₩32,710 | ₩32,751 | ₩32,710 | ₩32,737 | +0.08% | 6.3천 |
|---|
| 2025.12.15 | ₩32,724 | ₩32,764 | ₩32,697 | ₩32,710 | -0.04% | 6.1천 |
|---|
| 2025.12.12 | ₩32,737 | ₩32,737 | ₩32,710 | ₩32,717 | -0.06% | 3.3천 |
|---|
| 2025.12.11 | ₩32,710 | ₩32,751 | ₩32,697 | ₩32,748 | +0.11% | 6.4천 |
|---|
| 2025.12.10 | ₩32,643 | ₩32,724 | ₩32,643 | ₩32,700 | +0.17% | 7.3천 |
|---|
| 2025.12.09 | ₩32,600 | ₩32,641 | ₩32,586 | ₩32,590 | -0.03% | 1.6천 |
|---|
| 2025.12.08 | ₩32,559 | ₩32,617 | ₩32,536 | ₩32,549 | -0.03% | 1.2만 |
|---|
| 2025.12.05 | ₩32,590 | ₩32,617 | ₩32,563 | ₩32,583 | -0.02% | 6.2천 |
|---|
| 2025.12.04 | ₩32,549 | ₩32,588 | ₩32,536 | ₩32,549 | 0.00% | 3.2천 |
|---|
| 2025.12.03 | ₩32,509 | ₩32,535 | ₩32,509 | ₩32,535 | +0.08% | 2.8천 |
|---|
| 2025.12.02 | ₩32,489 | ₩32,509 | ₩32,489 | ₩32,509 | +0.06% | 1천 |
|---|
| 2025.12.01 | ₩32,482 | ₩32,509 | ₩32,476 | ₩32,494 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩32,496 | ₩32,523 | ₩32,489 | ₩32,512 | +0.05% | 1.4천 |
|---|
| 2025.11.26 | ₩32,515 | ₩32,549 | ₩32,515 | ₩32,537 | +0.07% | 1.4천 |
|---|
| 2025.11.25 | ₩32,751 | ₩32,804 | ₩32,751 | ₩32,804 | +0.16% | 3.3천 |
|---|
| 2025.11.24 | ₩32,724 | ₩32,800 | ₩32,724 | ₩32,800 | +0.23% | 1.4천 |
|---|
| 2025.11.21 | ₩32,710 | ₩32,831 | ₩32,710 | ₩32,802 | +0.28% | 1.1만 |
|---|
| 2025.11.20 | ₩32,816 | ₩32,816 | ₩32,697 | ₩32,710 | -0.32% | 900 |
|---|
| 2025.11.19 | ₩32,791 | ₩32,843 | ₩32,764 | ₩32,764 | -0.08% | 1.4천 |
|---|
| 2025.11.18 | ₩32,724 | ₩32,804 | ₩32,712 | ₩32,747 | +0.07% | 5.6천 |
|---|
| 2025.11.17 | ₩32,737 | ₩32,737 | ₩32,658 | ₩32,684 | -0.16% | 1.9천 |
|---|
| 2025.11.14 | ₩32,751 | ₩32,802 | ₩32,751 | ₩32,791 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩32,791 | ₩32,804 | ₩32,724 | ₩32,737 | -0.16% | 1.7천 |
|---|
| 2025.11.12 | ₩32,791 | ₩32,818 | ₩32,791 | ₩32,804 | +0.04% | 3.2천 |
|---|
| 2025.11.11 | ₩32,777 | ₩32,831 | ₩32,777 | ₩32,818 | +0.12% | 400 |
|---|
| 2025.11.10 | ₩32,791 | ₩32,804 | ₩32,764 | ₩32,791 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩32,643 | ₩32,697 | ₩32,642 | ₩32,697 | +0.16% | 400 |
|---|
| 2025.11.06 | ₩32,662 | ₩32,684 | ₩32,643 | ₩32,655 | -0.02% | 5.6천 |
|---|
| 2025.11.05 | ₩32,670 | ₩32,674 | ₩32,645 | ₩32,674 | +0.01% | 1.3천 |
|---|
| 2025.11.04 | ₩32,764 | ₩32,764 | ₩32,717 | ₩32,717 | -0.14% | 1.2천 |
|---|
| 2025.11.03 | ₩32,791 | ₩32,791 | ₩32,737 | ₩32,757 | -0.10% | 1.8만 |
|---|
| 2025.10.31 | ₩32,791 | ₩32,806 | ₩32,786 | ₩32,792 | +0.00% | 2.7천 |
|---|
| 2025.10.30 | ₩32,724 | ₩32,791 | ₩32,724 | ₩32,736 | +0.04% | 1.5만 |
|---|
| 2025.10.29 | ₩33,063 | ₩33,068 | ₩33,019 | ₩33,032 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩33,073 | ₩33,073 | ₩33,064 | ₩33,070 | -0.01% | 3.8천 |
|---|
| 2025.10.27 | ₩33,059 | ₩33,099 | ₩33,019 | ₩33,086 | +0.08% | 5.6천 |
|---|
| 2025.10.24 | ₩32,972 | ₩33,005 | ₩32,972 | ₩32,988 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩32,952 | ₩32,979 | ₩32,929 | ₩32,945 | -0.02% | 2천 |
|---|
| 2025.10.22 | ₩32,979 | ₩32,979 | ₩32,932 | ₩32,932 | -0.14% | 300 |
|---|
| 2025.10.21 | ₩32,980 | ₩33,019 | ₩32,979 | ₩32,985 | +0.02% | 4.8천 |
|---|
| 2025.10.20 | ₩32,902 | ₩32,952 | ₩32,902 | ₩32,938 | +0.11% | 1천 |
|---|
| 2025.10.17 | ₩32,871 | ₩32,932 | ₩32,871 | ₩32,932 | +0.18% | 600 |
|---|
| 2025.10.16 | ₩32,885 | ₩32,925 | ₩32,862 | ₩32,885 | 0.00% | 3.3천 |
|---|
| 2025.10.15 | ₩32,804 | ₩32,925 | ₩32,804 | ₩32,839 | +0.11% | 1.3만 |
|---|
| 2025.10.14 | ₩32,697 | ₩32,818 | ₩32,697 | ₩32,757 | +0.18% | 2.3천 |
|---|
| 2025.10.13 | ₩32,795 | ₩32,804 | ₩32,737 | ₩32,791 | -0.01% | 3.9천 |
|---|
| 2025.10.10 | ₩32,871 | ₩32,886 | ₩32,737 | ₩32,757 | -0.35% | 2.8천 |
|---|