시장 데이터를 불러오는 중
전체 종목
KraneShares China Technology & Semiconductor STAR 50 Index ETF 과거 주가
KraneShares China Technology & Semiconductor STAR 50 Index ETF · KSTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares China Technology & Semiconductor STAR 50 Index ETF · KSTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,274 | ₩28,382 | ₩28,181 | ₩28,248 | -0.09% | 52.1만 |
| 2026.10.08 | ₩28,274 | ₩28,328 | ₩27,799 | ₩27,966 | -1.09% | 154.7만 |
| 2026.10.07 | ₩29,507 | ₩29,641 | ₩29,279 | ₩29,601 | +0.32% | 68.5만 |
| 2026.10.06 | ₩29,802 | ₩29,936 | ₩29,789 | ₩29,815 | +0.04% | 20.3만 |
| 2026.10.05 | ₩29,494 | ₩29,949 | ₩29,434 | ₩29,923 | +1.45% | 48만 |
| 2026.10.02 | ₩29,239 | ₩29,635 | ₩29,239 | ₩29,574 | +1.15% | 76.7만 |
| 2026.10.01 | ₩29,722 | ₩29,775 | ₩29,413 | ₩29,735 | +0.05% | 58.2만 |
| 2026.09.30 | ₩29,882 | ₩29,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,748 |
| -0.45% |
| 73.1만 |
| 2026.09.29 | ₩30,593 | ₩30,640 | ₩30,445 | ₩30,566 | -0.09% | 84.8만 |
|---|
| 2026.09.28 | ₩30,338 | ₩30,385 | ₩30,037 | ₩30,311 | -0.09% | 73.3만 |
|---|
| 2026.09.25 | ₩31,544 | ₩31,651 | ₩31,410 | ₩31,490 | -0.17% | 49.7만 |
|---|
| 2026.09.24 | ₩31,732 | ₩31,852 | ₩31,557 | ₩31,557 | -0.55% | 40만 |
|---|
| 2026.09.23 | ₩32,469 | ₩32,516 | ₩32,120 | ₩32,201 | -0.83% | 47.8만 |
|---|
| 2026.09.22 | ₩32,737 | ₩33,038 | ₩32,710 | ₩33,018 | +0.86% | 46.6만 |
|---|
| 2026.09.21 | ₩32,670 | ₩32,978 | ₩32,549 | ₩32,924 | +0.78% | 176.1만 |
|---|
| 2026.09.18 | ₩32,294 | ₩32,549 | ₩32,187 | ₩32,455 | +0.50% | 58.2만 |
|---|
| 2026.09.17 | ₩31,410 | ₩31,772 | ₩31,363 | ₩31,651 | +0.77% | 39.8만 |
|---|
| 2026.09.16 | ₩31,343 | ₩31,524 | ₩31,169 | ₩31,263 | -0.26% | 99.8만 |
|---|
| 2026.09.15 | ₩30,244 | ₩30,338 | ₩30,016 | ₩30,083 | -0.53% | 278.7만 |
|---|
| 2026.09.14 | ₩29,668 | ₩29,775 | ₩29,467 | ₩29,668 | 0.00% | 88.1만 |
|---|
| 2026.09.11 | ₩30,244 | ₩30,351 | ₩30,130 | ₩30,231 | -0.04% | 86.3만 |
|---|
| 2026.09.10 | ₩30,338 | ₩30,365 | ₩29,829 | ₩29,842 | -1.63% | 75.8만 |
|---|
| 2026.09.09 | ₩30,820 | ₩30,820 | ₩30,448 | ₩30,499 | -1.04% | 67.1만 |
|---|
| 2026.09.08 | ₩31,035 | ₩31,249 | ₩30,887 | ₩30,887 | -0.47% | 77.3만 |
|---|
| 2026.09.04 | ₩30,847 | ₩31,209 | ₩30,841 | ₩31,115 | +0.87% | 67.8만 |
|---|
| 2026.09.03 | ₩31,276 | ₩31,423 | ₩31,021 | ₩31,343 | +0.21% | 72.6만 |
|---|
| 2026.09.02 | ₩31,490 | ₩31,517 | ₩31,330 | ₩31,450 | -0.13% | 81.3만 |
|---|
| 2026.09.01 | ₩31,772 | ₩31,866 | ₩31,517 | ₩31,584 | -0.59% | 49.3만 |
|---|
| 2026.08.31 | ₩32,603 | ₩32,603 | ₩32,388 | ₩32,482 | -0.37% | 26.3만 |
|---|
| 2026.08.28 | ₩32,509 | ₩32,509 | ₩32,053 | ₩32,120 | -1.20% | 56만 |
|---|
| 2026.08.27 | ₩32,830 | ₩32,998 | ₩32,683 | ₩32,964 | +0.41% | 128.8만 |
|---|
| 2026.08.26 | ₩31,598 | ₩31,758 | ₩31,598 | ₩31,665 | +0.21% | 47.2만 |
|---|
| 2026.08.25 | ₩31,289 | ₩31,490 | ₩31,176 | ₩31,383 | +0.30% | 76.3만 |
|---|
| 2026.08.24 | ₩30,914 | ₩30,981 | ₩30,700 | ₩30,861 | -0.17% | 74.7만 |
|---|
| 2026.08.21 | ₩32,107 | ₩32,160 | ₩31,825 | ₩31,866 | -0.75% | 90.6만 |
|---|
| 2026.08.20 | ₩32,120 | ₩32,174 | ₩31,799 | ₩32,040 | -0.25% | 145.7만 |
|---|
| 2026.08.19 | ₩32,790 | ₩32,790 | ₩32,241 | ₩32,469 | -0.98% | 148.4만 |
|---|
| 2026.08.18 | ₩34,439 | ₩34,532 | ₩34,010 | ₩34,144 | -0.86% | 134.3만 |
|---|
| 2026.08.17 | ₩34,519 | ₩34,774 | ₩34,479 | ₩34,586 | +0.19% | 127.8만 |
|---|
| 2026.08.14 | ₩33,407 | ₩33,407 | ₩33,031 | ₩33,179 | -0.68% | 51.8만 |
|---|
| 2026.08.13 | ₩33,273 | ₩33,527 | ₩33,246 | ₩33,246 | -0.08% | 91.8만 |
|---|
| 2026.08.12 | ₩33,836 | ₩34,144 | ₩33,795 | ₩34,010 | +0.51% | 92.3만 |
|---|
| 2026.08.11 | ₩33,125 | ₩33,179 | ₩32,951 | ₩33,098 | -0.08% | 70.8만 |
|---|
| 2026.08.10 | ₩33,621 | ₩33,742 | ₩33,454 | ₩33,474 | -0.44% | 51.9만 |
|---|
| 2026.08.07 | ₩33,970 | ₩34,244 | ₩33,836 | ₩34,090 | +0.36% | 240.7만 |
|---|
| 2026.08.06 | ₩33,018 | ₩33,313 | ₩32,830 | ₩33,179 | +0.49% | 83.6만 |
|---|
| 2026.08.05 | ₩32,737 | ₩32,857 | ₩32,576 | ₩32,616 | -0.37% | 229.7만 |
|---|
| 2026.08.04 | ₩31,249 | ₩31,906 | ₩31,209 | ₩31,718 | +1.50% | 220.5만 |
|---|
| 2026.08.03 | ₩30,083 | ₩30,459 | ₩29,829 | ₩30,325 | +0.80% | 151만 |
|---|
| 2026.07.31 | ₩31,839 | ₩31,879 | ₩31,370 | ₩31,544 | -0.93% | 151.9만 |
|---|
| 2026.07.30 | ₩30,957 | ₩32,241 | ₩30,847 | ₩31,959 | +3.24% | 273.1만 |
|---|
| 2026.07.29 | ₩32,254 | ₩32,616 | ₩31,959 | ₩32,053 | -0.62% | 79.6만 |
|---|
| 2026.07.28 | ₩32,562 | ₩32,777 | ₩32,268 | ₩32,616 | +0.16% | 81.1만 |
|---|
| 2026.07.27 | ₩34,365 | ₩34,653 | ₩34,137 | ₩34,439 | +0.21% | 83.2만 |
|---|
| 2026.07.24 | ₩34,318 | ₩34,412 | ₩33,903 | ₩34,050 | -0.78% | 87.7만 |
|---|
| 2026.07.23 | ₩34,117 | ₩34,358 | ₩33,936 | ₩34,077 | -0.12% | 95.3만 |
|---|
| 2026.07.22 | ₩35,698 | ₩35,846 | ₩35,548 | ₩35,712 | +0.04% | 47.9만 |
|---|
| 2026.07.21 | ₩36,178 | ₩36,583 | ₩36,087 | ₩36,462 | +0.79% | 145.1만 |
|---|
| 2026.07.20 | ₩32,897 | ₩33,313 | ₩32,844 | ₩32,871 | -0.08% | 71.8만 |
|---|
| 2026.07.17 | ₩32,830 | ₩33,400 | ₩32,562 | ₩33,179 | +1.06% | 90.9만 |
|---|
| 2026.07.16 | ₩35,390 | ₩35,390 | ₩34,733 | ₩34,975 | -1.17% | 88.6만 |
|---|
| 2026.07.15 | ₩37,105 | ₩37,165 | ₩36,368 | ₩36,717 | -1.05% | 86.7만 |
|---|
| 2026.07.14 | ₩38,861 | ₩38,995 | ₩38,609 | ₩38,780 | -0.21% | 53.2만 |
|---|
| 2026.07.13 | ₩38,686 | ₩38,686 | ₩38,137 | ₩38,150 | -1.39% | 73.7만 |
|---|
| 2026.07.10 | ₩40,321 | ₩40,522 | ₩39,919 | ₩40,388 | +0.17% | 50.5만 |
|---|
| 2026.07.09 | ₩41,876 | ₩42,385 | ₩41,862 | ₩42,291 | +0.99% | 108.8만 |
|---|
| 2026.07.08 | ₩38,325 | ₩39,142 | ₩38,284 | ₩38,606 | +0.73% | 70.4만 |
|---|
| 2026.07.07 | ₩38,405 | ₩38,780 | ₩37,949 | ₩38,244 | -0.42% | 68만 |
|---|
| 2026.07.06 | ₩38,526 | ₩38,861 | ₩38,231 | ₩38,231 | -0.77% | 47.3만 |
|---|
| 2026.07.02 | ₩38,954 | ₩38,954 | ₩37,320 | ₩37,775 | -3.03% | 175.4만 |
|---|
| 2026.07.01 | ₩42,331 | ₩42,331 | ₩41,058 | ₩41,273 | -2.50% | 89.8만 |
|---|
| 2026.06.30 | ₩42,948 | ₩43,604 | ₩42,854 | ₩43,350 | +0.94% | 104.8만 |
|---|
| 2026.06.29 | ₩40,710 | ₩41,527 | ₩40,549 | ₩41,340 | +1.55% | 95만 |
|---|
| 2026.06.26 | ₩39,236 | ₩39,799 | ₩38,995 | ₩39,490 | +0.65% | 36.6만 |
|---|
| 2026.06.25 | ₩39,785 | ₩40,093 | ₩39,276 | ₩39,410 | -0.94% | 53.4만 |
|---|
| 2026.06.24 | ₩37,521 | ₩37,869 | ₩37,226 | ₩37,655 | +0.36% | 29.8만 |
|---|
| 2026.06.23 | ₩37,025 | ₩37,092 | ₩36,757 | ₩36,864 | -0.43% | 50.1만 |
|---|
| 2026.06.22 | ₩37,963 | ₩38,164 | ₩37,507 | ₩37,748 | -0.56% | 86.7만 |
|---|
| 2026.06.18 | ₩37,119 | ₩37,507 | ₩36,911 | ₩37,293 | +0.47% | 47.5만 |
|---|
| 2026.06.17 | ₩35,591 | ₩35,712 | ₩35,109 | ₩35,149 | -1.24% | 25.7만 |
|---|
| 2026.06.16 | ₩34,345 | ₩34,385 | ₩33,702 | ₩33,903 | -1.29% | 33.7만 |
|---|
| 2026.06.15 | ₩33,769 | ₩34,358 | ₩33,769 | ₩34,197 | +1.27% | 78.8만 |
|---|
| 2026.06.12 | ₩32,482 | ₩32,576 | ₩32,268 | ₩32,402 | -0.25% | 9.6만 |
|---|
| 2026.06.11 | ₩31,986 | ₩32,763 | ₩31,986 | ₩32,737 | +2.35% | 30.3만 |
|---|
| 2026.06.10 | ₩31,919 | ₩32,000 | ₩31,397 | ₩31,517 | -1.26% | 28.1만 |
|---|
| 2026.06.09 | ₩32,348 | ₩32,830 | ₩31,088 | ₩31,892 | -1.41% | 77.9만 |
|---|
| 2026.06.08 | ₩30,981 | ₩31,102 | ₩30,365 | ₩30,914 | -0.22% | 54.4만 |
|---|
| 2026.06.05 | ₩32,107 | ₩32,308 | ₩31,088 | ₩31,490 | -1.92% | 68.6만 |
|---|
| 2026.06.04 | ₩33,474 | ₩33,621 | ₩33,206 | ₩33,460 | -0.04% | 33.6만 |
|---|
| 2026.06.03 | ₩33,299 | ₩33,501 | ₩33,072 | ₩33,152 | -0.44% | 31.2만 |
|---|
| 2026.06.02 | ₩32,670 | ₩32,964 | ₩32,629 | ₩32,696 | +0.08% | 80.1만 |
|---|
| 2026.06.01 | ₩31,986 | ₩32,147 | ₩31,745 | ₩31,852 | -0.42% | 117.9만 |
|---|
| 2026.05.29 | ₩33,943 | ₩34,037 | ₩33,635 | ₩33,635 | -0.91% | 51.8만 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,631 | ₩35,042 | ₩35,470 | +1.03% | 60.4만 |
|---|
| 2026.05.27 | ₩34,934 | ₩35,042 | ₩34,720 | ₩34,908 | -0.08% | 34.4만 |
|---|
| 2026.05.26 | ₩35,872 | ₩35,898 | ₩35,490 | ₩35,805 | -0.19% | 63만 |
|---|
| 2026.05.22 | ₩34,452 | ₩34,613 | ₩34,264 | ₩34,278 | -0.51% | 33.8만 |
|---|
| 2026.05.21 | ₩34,251 | ₩34,961 | ₩33,943 | ₩34,680 | +1.25% | 190.1만 |
|---|
| 2026.05.20 | ₩35,537 | ₩35,846 | ₩35,310 | ₩35,712 | +0.49% | 128.1만 |
|---|
| 2026.05.19 | ₩34,171 | ₩34,546 | ₩33,916 | ₩34,238 | +0.20% | 53만 |
|---|
| 2026.05.18 | ₩33,326 | ₩33,413 | ₩32,911 | ₩33,085 | -0.72% | 26.6만 |
|---|
| 2026.05.15 | ₩32,911 | ₩33,125 | ₩32,676 | ₩32,911 | 0.00% | 93.3만 |
|---|
| 2026.05.14 | ₩33,688 | ₩34,298 | ₩33,353 | ₩33,728 | +0.12% | 197.3만 |
|---|
| 2026.05.13 | ₩34,546 | ₩35,021 | ₩34,291 | ₩34,867 | +0.93% | 54.3만 |
|---|
| 2026.05.12 | ₩33,916 | ₩33,916 | ₩33,313 | ₩33,487 | -1.26% | 11.3만 |
|---|
| 2026.05.11 | ₩33,313 | ₩33,903 | ₩33,313 | ₩33,728 | +1.25% | 39.3만 |
|---|
| 2026.05.08 | ₩31,959 | ₩32,013 | ₩31,651 | ₩31,906 | -0.17% | 15.4만 |
|---|
| 2026.05.07 | ₩32,723 | ₩32,723 | ₩32,093 | ₩32,093 | -1.92% | 12.4만 |
|---|
| 2026.05.06 | ₩32,294 | ₩32,663 | ₩32,221 | ₩32,549 | +0.79% | 62만 |
|---|
| 2026.05.05 | ₩31,115 | ₩31,263 | ₩30,807 | ₩31,169 | +0.17% | 7.7만 |
|---|
| 2026.05.04 | ₩31,142 | ₩31,142 | ₩30,646 | ₩30,981 | -0.52% | 3.2만 |
|---|
| 2026.05.01 | ₩31,129 | ₩31,316 | ₩30,807 | ₩31,209 | +0.26% | 3.8만 |
|---|
| 2026.04.30 | ₩30,150 | ₩31,249 | ₩30,150 | ₩31,075 | +3.07% | 18만 |
|---|
| 2026.04.29 | ₩28,730 | ₩28,730 | ₩28,382 | ₩28,408 | -1.12% | 1.7만 |
|---|
| 2026.04.28 | ₩28,676 | ₩28,676 | ₩28,341 | ₩28,449 | -0.79% | 7.1만 |
|---|
| 2026.04.27 | ₩28,851 | ₩29,119 | ₩28,851 | ₩28,931 | +0.28% | 6.9만 |
|---|
| 2026.04.24 | ₩28,087 | ₩28,087 | ₩27,738 | ₩28,060 | -0.10% | 5.3만 |
|---|
| 2026.04.23 | ₩27,671 | ₩27,765 | ₩27,454 | ₩27,725 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩27,886 | ₩28,127 | ₩27,805 | ₩28,020 | +0.48% | 8만 |
|---|
| 2026.04.21 | ₩27,470 | ₩27,470 | ₩27,042 | ₩27,109 | -1.32% | 3.3만 |
|---|
| 2026.04.20 | ₩28,033 | ₩28,207 | ₩27,913 | ₩28,047 | +0.05% | 3.4만 |
|---|
| 2026.04.17 | ₩27,765 | ₩27,765 | ₩27,472 | ₩27,698 | -0.24% | 5.4만 |
|---|
| 2026.04.16 | ₩27,470 | ₩27,470 | ₩27,135 | ₩27,149 | -1.17% | 6.8만 |
|---|
| 2026.04.15 | ₩27,202 | ₩27,310 | ₩27,082 | ₩27,243 | +0.15% | 5.8만 |
|---|
| 2026.04.14 | ₩27,055 | ₩27,457 | ₩27,055 | ₩27,444 | +1.44% | 4.1만 |
|---|
| 2026.04.13 | ₩26,532 | ₩26,894 | ₩26,492 | ₩26,827 | +1.11% | 6.6만 |
|---|
| 2026.04.10 | ₩26,318 | ₩26,425 | ₩26,197 | ₩26,318 | 0.00% | 10.3만 |
|---|
| 2026.04.09 | ₩25,956 | ₩25,996 | ₩25,742 | ₩25,970 | +0.05% | 8.5만 |
|---|
| 2026.04.08 | ₩26,077 | ₩26,184 | ₩25,983 | ₩26,023 | -0.21% | 14.1만 |
|---|
| 2026.04.07 | ₩24,321 | ₩24,469 | ₩24,228 | ₩24,429 | +0.44% | 5.1만 |
|---|
| 2026.04.06 | ₩24,228 | ₩24,301 | ₩24,080 | ₩24,174 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩24,040 | ₩24,442 | ₩24,000 | ₩24,348 | +1.28% | 34.9만 |
|---|
| 2026.04.01 | ₩24,656 | ₩25,005 | ₩24,656 | ₩24,871 | +0.87% | 4.1만 |
|---|
| 2026.03.31 | ₩24,120 | ₩24,517 | ₩23,772 | ₩24,496 | +1.56% | 17.5만 |
|---|
| 2026.03.30 | ₩24,563 | ₩24,589 | ₩24,254 | ₩24,375 | -0.76% | 6.8만 |
|---|
| 2026.03.27 | ₩24,469 | ₩24,469 | ₩24,120 | ₩24,241 | -0.93% | 5.4만 |
|---|
| 2026.03.26 | ₩24,603 | ₩24,603 | ₩24,147 | ₩24,174 | -1.74% | 10.3만 |
|---|
| 2026.03.25 | ₩24,991 | ₩25,139 | ₩24,954 | ₩25,099 | +0.43% | 3.3만 |
|---|
| 2026.03.24 | ₩24,120 | ₩24,536 | ₩24,120 | ₩24,402 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩24,362 | ₩24,583 | ₩24,174 | ₩24,268 | -0.39% | 19.1만 |
|---|
| 2026.03.20 | ₩24,697 | ₩24,837 | ₩24,241 | ₩24,241 | -1.84% | 22.4만 |
|---|
| 2026.03.19 | ₩25,058 | ₩25,422 | ₩24,871 | ₩25,326 | +1.07% | 15.1만 |
|---|
| 2026.03.18 | ₩25,889 | ₩25,889 | ₩25,058 | ₩25,380 | -1.97% | 52.4만 |
|---|
| 2026.03.17 | ₩25,836 | ₩25,929 | ₩25,702 | ₩25,715 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩26,010 | ₩26,278 | ₩26,010 | ₩26,197 | +0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩26,318 | ₩26,385 | ₩25,769 | ₩25,862 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩26,197 | ₩26,267 | ₩25,876 | ₩26,037 | -0.61% | 7.5만 |
|---|
| 2026.03.11 | ₩26,586 | ₩26,747 | ₩26,439 | ₩26,559 | -0.10% | 27.5만 |
|---|
| 2026.03.10 | ₩26,928 | ₩27,430 | ₩26,901 | ₩26,961 | +0.12% | 27.4만 |
|---|
| 2026.03.09 | ₩26,157 | ₩26,894 | ₩26,050 | ₩26,854 | +2.66% | 13.7만 |
|---|
| 2026.03.06 | ₩26,372 | ₩26,559 | ₩26,144 | ₩26,291 | -0.30% | 8.4만 |
|---|
| 2026.03.05 | ₩26,626 | ₩26,774 | ₩26,157 | ₩26,465 | -0.60% | 9.2만 |
|---|
| 2026.03.04 | ₩26,372 | ₩26,606 | ₩26,251 | ₩26,573 | +0.76% | 20.7만 |
|---|
| 2026.03.03 | ₩26,224 | ₩26,224 | ₩25,166 | ₩25,621 | -2.30% | 32.9만 |
|---|
| 2026.03.02 | ₩27,537 | ₩27,899 | ₩27,537 | ₩27,779 | +0.88% | 29.3만 |
|---|
| 2026.02.27 | ₩28,154 | ₩28,542 | ₩28,154 | ₩28,422 | +0.95% | 16.4만 |
|---|
| 2026.02.26 | ₩28,395 | ₩28,395 | ₩27,832 | ₩28,047 | -1.23% | 14만 |
|---|
| 2026.02.25 | ₩28,100 | ₩28,241 | ₩28,006 | ₩28,194 | +0.33% | 10.6만 |
|---|
| 2026.02.24 | ₩27,899 | ₩28,047 | ₩27,671 | ₩27,926 | +0.10% | 12.7만 |
|---|
| 2026.02.23 | ₩28,355 | ₩28,569 | ₩28,181 | ₩28,194 | -0.57% | 31.6만 |
|---|
| 2026.02.20 | ₩27,993 | ₩28,328 | ₩27,645 | ₩28,315 | +1.15% | 11.9만 |
|---|
| 2026.02.19 | ₩28,261 | ₩28,341 | ₩27,953 | ₩28,140 | -0.43% | 11만 |
|---|
| 2026.02.18 | ₩28,328 | ₩28,634 | ₩28,167 | ₩28,274 | -0.19% | 66.8만 |
|---|
| 2026.02.17 | ₩27,939 | ₩28,234 | ₩27,842 | ₩28,087 | +0.53% | 5.2만 |
|---|
| 2026.02.13 | ₩27,738 | ₩28,006 | ₩27,591 | ₩27,926 | +0.68% | 37.6만 |
|---|
| 2026.02.12 | ₩27,805 | ₩28,047 | ₩27,578 | ₩27,698 | -0.39% | 8.7만 |
|---|
| 2026.02.11 | ₩27,765 | ₩27,765 | ₩27,202 | ₩27,497 | -0.97% | 7.4만 |
|---|
| 2026.02.10 | ₩27,779 | ₩27,899 | ₩27,737 | ₩27,832 | +0.19% | 8.2만 |
|---|
| 2026.02.09 | ₩27,457 | ₩27,698 | ₩27,336 | ₩27,698 | +0.88% | 10.2만 |
|---|
| 2026.02.06 | ₩27,095 | ₩27,202 | ₩26,894 | ₩27,189 | +0.35% | 10.8만 |
|---|
| 2026.02.05 | ₩26,948 | ₩26,981 | ₩26,465 | ₩26,626 | -1.19% | 438.8만 |
|---|
| 2026.02.04 | ₩27,283 | ₩27,350 | ₩26,975 | ₩27,028 | -0.93% | 7.1만 |
|---|
| 2026.02.03 | ₩27,457 | ₩27,712 | ₩27,323 | ₩27,470 | +0.05% | 15.5만 |
|---|
| 2026.02.02 | ₩27,470 | ₩27,658 | ₩27,434 | ₩27,457 | -0.05% | 17.2만 |
|---|
| 2026.01.30 | ₩28,140 | ₩28,422 | ₩28,033 | ₩28,140 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩28,583 | ₩28,596 | ₩28,053 | ₩28,234 | -1.22% | 321만 |
|---|
| 2026.01.28 | ₩29,038 | ₩29,172 | ₩28,864 | ₩28,958 | -0.28% | 16.4만 |
|---|
| 2026.01.27 | ₩29,346 | ₩29,655 | ₩29,159 | ₩29,373 | +0.09% | 10.7만 |
|---|
| 2026.01.26 | ₩28,944 | ₩29,038 | ₩28,864 | ₩28,931 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩29,239 | ₩29,360 | ₩29,066 | ₩29,346 | +0.37% | 7.9만 |
|---|
| 2026.01.22 | ₩29,025 | ₩29,293 | ₩28,971 | ₩29,199 | +0.60% | 12.4만 |
|---|
| 2026.01.21 | ₩28,971 | ₩29,145 | ₩28,864 | ₩28,864 | -0.37% | 16.6만 |
|---|
| 2026.01.20 | ₩27,993 | ₩27,993 | ₩27,591 | ₩27,645 | -1.24% | 12.5만 |
|---|
| 2026.01.16 | ₩28,583 | ₩28,583 | ₩28,167 | ₩28,315 | -0.94% | 46.9만 |
|---|
| 2026.01.15 | ₩28,207 | ₩28,341 | ₩28,014 | ₩28,248 | +0.14% | 36.8만 |
|---|
| 2026.01.14 | ₩27,899 | ₩28,060 | ₩27,832 | ₩28,060 | +0.58% | 13.8만 |
|---|
| 2026.01.13 | ₩27,551 | ₩27,752 | ₩27,390 | ₩27,470 | -0.29% | 28.3만 |
|---|
| 2026.01.12 | ₩28,529 | ₩28,717 | ₩28,341 | ₩28,529 | 0.00% | 33.3만 |
|---|
| 2026.01.09 | ₩27,497 | ₩27,872 | ₩27,497 | ₩27,805 | +1.12% | 16.6만 |
|---|
| 2026.01.08 | ₩27,135 | ₩27,296 | ₩26,961 | ₩27,229 | +0.35% | 30.3만 |
|---|
| 2026.01.07 | ₩26,573 | ₩26,934 | ₩26,546 | ₩26,747 | +0.66% | 25.6만 |
|---|
| 2026.01.06 | ₩26,425 | ₩26,599 | ₩26,425 | ₩26,465 | +0.15% | 7.4만 |
|---|
| 2026.01.05 | ₩25,876 | ₩26,224 | ₩25,795 | ₩26,171 | +1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩25,353 | ₩26,050 | ₩25,246 | ₩25,956 | +2.38% | 11.4만 |
|---|
| 2025.12.31 | ₩25,085 | ₩25,141 | ₩24,750 | ₩24,938 | -0.59% | 5.1만 |
|---|
| 2025.12.30 | ₩25,058 | ₩25,300 | ₩25,009 | ₩25,246 | +0.75% | 6.1만 |
|---|
| 2025.12.29 | ₩24,804 | ₩25,005 | ₩24,737 | ₩24,924 | +0.49% | 16.7만 |
|---|
| 2025.12.26 | ₩24,951 | ₩25,045 | ₩24,800 | ₩25,045 | +0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩24,978 | ₩25,005 | ₩24,844 | ₩25,005 | +0.11% | 2.3만 |
|---|
| 2025.12.23 | ₩24,777 | ₩24,965 | ₩24,737 | ₩24,924 | +0.59% | 4.8만 |
|---|
| 2025.12.22 | ₩24,388 | ₩24,697 | ₩24,388 | ₩24,670 | +1.15% | 5.5만 |
|---|
| 2025.12.19 | ₩24,214 | ₩24,469 | ₩24,120 | ₩24,402 | +0.77% | 2.9만 |
|---|
| 2025.12.18 | ₩24,241 | ₩24,303 | ₩24,187 | ₩24,228 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩24,348 | ₩24,603 | ₩24,281 | ₩24,281 | -0.28% | 4.9만 |
|---|
| 2025.12.16 | ₩24,107 | ₩24,107 | ₩23,879 | ₩24,094 | -0.06% | 29.1만 |
|---|
| 2025.12.15 | ₩24,429 | ₩24,455 | ₩24,201 | ₩24,281 | -0.60% | 7.8만 |
|---|
| 2025.12.12 | ₩24,764 | ₩24,898 | ₩24,710 | ₩24,844 | +0.32% | 4.4만 |
|---|
| 2025.12.11 | ₩24,469 | ₩24,536 | ₩24,362 | ₩24,492 | +0.09% | 3만 |
|---|
| 2025.12.10 | ₩24,697 | ₩24,764 | ₩24,536 | ₩24,710 | +0.05% | 3.9만 |
|---|
| 2025.12.09 | ₩24,469 | ₩24,643 | ₩24,469 | ₩24,549 | +0.33% | 3.4만 |
|---|
| 2025.12.08 | ₩24,777 | ₩24,777 | ₩24,514 | ₩24,514 | -1.06% | 2.9만 |
|---|
| 2025.12.05 | ₩24,187 | ₩24,321 | ₩24,167 | ₩24,228 | +0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩24,080 | ₩24,228 | ₩24,080 | ₩24,161 | +0.33% | 3.3만 |
|---|
| 2025.12.03 | ₩23,785 | ₩24,013 | ₩23,785 | ₩23,984 | +0.83% | 2.8만 |
|---|
| 2025.12.02 | ₩24,134 | ₩24,134 | ₩24,053 | ₩24,067 | -0.28% | 1.7만 |
|---|
| 2025.12.01 | ₩24,496 | ₩24,576 | ₩24,404 | ₩24,501 | +0.02% | 7.3만 |
|---|
| 2025.11.28 | ₩24,187 | ₩24,549 | ₩24,187 | ₩24,375 | +0.78% | 7만 |
|---|
| 2025.11.26 | ₩24,053 | ₩24,147 | ₩23,852 | ₩24,147 | +0.39% | 6.9만 |
|---|
| 2025.11.25 | ₩23,893 | ₩23,960 | ₩23,852 | ₩23,946 | +0.22% | 1.9만 |
|---|
| 2025.11.24 | ₩23,799 | ₩23,839 | ₩23,611 | ₩23,772 | -0.11% | 4.6만 |
|---|
| 2025.11.21 | ₩23,357 | ₩23,424 | ₩23,089 | ₩23,357 | 0.00% | 14.6만 |
|---|
| 2025.11.20 | ₩24,120 | ₩24,174 | ₩23,718 | ₩23,718 | -1.67% | 9.2만 |
|---|
| 2025.11.19 | ₩24,415 | ₩24,455 | ₩24,295 | ₩24,375 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩24,710 | ₩24,723 | ₩24,522 | ₩24,643 | -0.27% | 1만 |
|---|
| 2025.11.17 | ₩24,549 | ₩24,636 | ₩24,309 | ₩24,442 | -0.44% | 5.5만 |
|---|
| 2025.11.14 | ₩24,790 | ₩24,840 | ₩24,536 | ₩24,710 | -0.32% | 5.2만 |
|---|
| 2025.11.13 | ₩25,393 | ₩25,393 | ₩25,147 | ₩25,233 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩25,085 | ₩25,179 | ₩25,005 | ₩25,072 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩25,380 | ₩25,501 | ₩25,313 | ₩25,393 | +0.05% | 7.9만 |
|---|
| 2025.11.10 | ₩25,635 | ₩25,702 | ₩25,531 | ₩25,648 | +0.05% | 6.9만 |
|---|
| 2025.11.07 | ₩25,635 | ₩25,809 | ₩25,407 | ₩25,769 | +0.52% | 12.1만 |
|---|
| 2025.11.06 | ₩25,862 | ₩25,996 | ₩25,688 | ₩25,822 | -0.16% | 9.6만 |
|---|
| 2025.11.05 | ₩25,179 | ₩25,420 | ₩25,179 | ₩25,353 | +0.69% | 4.2만 |
|---|
| 2025.11.04 | ₩24,991 | ₩25,058 | ₩24,792 | ₩24,898 | -0.38% | 19.4만 |
|---|
| 2025.11.03 | ₩25,474 | ₩25,474 | ₩25,230 | ₩25,353 | -0.47% | 8.3만 |
|---|
| 2025.10.31 | ₩25,675 | ₩25,675 | ₩25,511 | ₩25,635 | -0.16% | 5.8만 |
|---|
| 2025.10.30 | ₩26,586 | ₩26,586 | ₩26,345 | ₩26,345 | -0.91% | 2.3만 |
|---|
| 2025.10.29 | ₩26,908 | ₩27,028 | ₩26,814 | ₩26,867 | -0.15% | 2.2만 |
|---|
| 2025.10.28 | ₩26,506 | ₩26,696 | ₩26,506 | ₩26,613 | +0.40% | 4.5만 |
|---|
| 2025.10.27 | ₩26,666 | ₩26,760 | ₩26,573 | ₩26,712 | +0.17% | 8.2만 |
|---|
| 2025.10.24 | ₩26,224 | ₩26,224 | ₩26,047 | ₩26,171 | -0.20% | 7.7만 |
|---|
| 2025.10.23 | ₩25,085 | ₩25,300 | ₩24,965 | ₩25,179 | +0.37% | 6.9만 |
|---|
| 2025.10.22 | ₩25,072 | ₩25,166 | ₩24,857 | ₩24,951 | -0.48% | 8.6만 |
|---|
| 2025.10.21 | ₩25,099 | ₩25,112 | ₩24,965 | ₩25,005 | -0.37% | 21.6만 |
|---|
| 2025.10.20 | ₩24,656 | ₩24,809 | ₩24,522 | ₩24,670 | +0.05% | 24.5만 |
|---|
| 2025.10.17 | ₩24,683 | ₩24,790 | ₩24,536 | ₩24,683 | 0.00% | 22.9만 |
|---|
| 2025.10.16 | ₩25,568 | ₩25,581 | ₩25,353 | ₩25,407 | -0.63% | 11.2만 |
|---|
| 2025.10.15 | ₩25,635 | ₩25,635 | ₩25,434 | ₩25,608 | -0.10% | 10.7만 |
|---|
| 2025.10.14 | ₩25,340 | ₩25,635 | ₩25,168 | ₩25,527 | +0.74% | 8.3만 |
|---|
| 2025.10.13 | ₩26,278 | ₩26,398 | ₩26,145 | ₩26,398 | +0.46% | 8.9만 |
|---|
| 2025.10.10 | ₩26,211 | ₩26,211 | ₩24,603 | ₩24,938 | -4.86% | 24.2만 |
|---|