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 | ₩28,302 | ₩28,409 | ₩28,208 | ₩28,275 | -0.09% | 52.1만 |
| 2026.10.08 | ₩28,302 | ₩28,355 | ₩27,825 | ₩27,993 | -1.09% | 154.7만 |
| 2026.10.07 | ₩29,536 | ₩29,670 | ₩29,308 | ₩29,630 | +0.32% | 68.5만 |
| 2026.10.06 | ₩29,831 | ₩29,965 | ₩29,817 | ₩29,844 | +0.04% | 20.3만 |
| 2026.10.05 | ₩29,522 | ₩29,978 | ₩29,462 | ₩29,951 | +1.45% | 48만 |
| 2026.10.02 | ₩29,267 | ₩29,663 | ₩29,267 | ₩29,603 | +1.15% | 76.7만 |
| 2026.10.01 | ₩29,750 | ₩29,804 | ₩29,442 | ₩29,764 | +0.05% | 58.2만 |
| 2026.09.30 | ₩29,911 | ₩29,978 | ₩29,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,777 |
| -0.45% |
| 73.1만 |
| 2026.09.29 | ₩30,622 | ₩30,669 | ₩30,475 | ₩30,595 | -0.09% | 84.8만 |
|---|
| 2026.09.28 | ₩30,367 | ₩30,414 | ₩30,065 | ₩30,340 | -0.09% | 73.3만 |
|---|
| 2026.09.25 | ₩31,574 | ₩31,682 | ₩31,440 | ₩31,521 | -0.17% | 49.7만 |
|---|
| 2026.09.24 | ₩31,762 | ₩31,883 | ₩31,588 | ₩31,588 | -0.55% | 40만 |
|---|
| 2026.09.23 | ₩32,500 | ₩32,547 | ₩32,151 | ₩32,232 | -0.83% | 47.8만 |
|---|
| 2026.09.22 | ₩32,768 | ₩33,070 | ₩32,741 | ₩33,050 | +0.86% | 46.6만 |
|---|
| 2026.09.21 | ₩32,701 | ₩33,010 | ₩32,580 | ₩32,956 | +0.78% | 176.1만 |
|---|
| 2026.09.18 | ₩32,326 | ₩32,580 | ₩32,218 | ₩32,487 | +0.50% | 58.2만 |
|---|
| 2026.09.17 | ₩31,440 | ₩31,802 | ₩31,393 | ₩31,682 | +0.77% | 39.8만 |
|---|
| 2026.09.16 | ₩31,373 | ₩31,554 | ₩31,199 | ₩31,293 | -0.26% | 99.8만 |
|---|
| 2026.09.15 | ₩30,273 | ₩30,367 | ₩30,045 | ₩30,112 | -0.53% | 278.7만 |
|---|
| 2026.09.14 | ₩29,697 | ₩29,804 | ₩29,495 | ₩29,697 | 0.00% | 88.1만 |
|---|
| 2026.09.11 | ₩30,273 | ₩30,381 | ₩30,159 | ₩30,260 | -0.04% | 86.3만 |
|---|
| 2026.09.10 | ₩30,367 | ₩30,394 | ₩29,858 | ₩29,871 | -1.63% | 75.8만 |
|---|
| 2026.09.09 | ₩30,850 | ₩30,850 | ₩30,477 | ₩30,528 | -1.04% | 67.1만 |
|---|
| 2026.09.08 | ₩31,065 | ₩31,279 | ₩30,917 | ₩30,917 | -0.47% | 77.3만 |
|---|
| 2026.09.04 | ₩30,877 | ₩31,239 | ₩30,870 | ₩31,145 | +0.87% | 67.8만 |
|---|
| 2026.09.03 | ₩31,306 | ₩31,454 | ₩31,051 | ₩31,373 | +0.21% | 72.6만 |
|---|
| 2026.09.02 | ₩31,521 | ₩31,548 | ₩31,360 | ₩31,481 | -0.13% | 81.3만 |
|---|
| 2026.09.01 | ₩31,802 | ₩31,896 | ₩31,548 | ₩31,615 | -0.59% | 49.3만 |
|---|
| 2026.08.31 | ₩32,634 | ₩32,634 | ₩32,419 | ₩32,513 | -0.37% | 26.3만 |
|---|
| 2026.08.28 | ₩32,540 | ₩32,540 | ₩32,084 | ₩32,151 | -1.20% | 56만 |
|---|
| 2026.08.27 | ₩32,862 | ₩33,030 | ₩32,715 | ₩32,996 | +0.41% | 128.8만 |
|---|
| 2026.08.26 | ₩31,628 | ₩31,789 | ₩31,628 | ₩31,695 | +0.21% | 47.2만 |
|---|
| 2026.08.25 | ₩31,320 | ₩31,521 | ₩31,206 | ₩31,413 | +0.30% | 76.3만 |
|---|
| 2026.08.24 | ₩30,944 | ₩31,011 | ₩30,729 | ₩30,890 | -0.17% | 74.7만 |
|---|
| 2026.08.21 | ₩32,138 | ₩32,191 | ₩31,856 | ₩31,896 | -0.75% | 90.6만 |
|---|
| 2026.08.20 | ₩32,151 | ₩32,205 | ₩31,829 | ₩32,071 | -0.25% | 145.7만 |
|---|
| 2026.08.19 | ₩32,822 | ₩32,822 | ₩32,272 | ₩32,500 | -0.98% | 148.4만 |
|---|
| 2026.08.18 | ₩34,472 | ₩34,566 | ₩34,042 | ₩34,177 | -0.86% | 134.3만 |
|---|
| 2026.08.17 | ₩34,552 | ₩34,807 | ₩34,512 | ₩34,619 | +0.19% | 127.8만 |
|---|
| 2026.08.14 | ₩33,439 | ₩33,439 | ₩33,063 | ₩33,211 | -0.68% | 51.8만 |
|---|
| 2026.08.13 | ₩33,305 | ₩33,560 | ₩33,278 | ₩33,278 | -0.08% | 91.8만 |
|---|
| 2026.08.12 | ₩33,868 | ₩34,177 | ₩33,828 | ₩34,042 | +0.51% | 92.3만 |
|---|
| 2026.08.11 | ₩33,157 | ₩33,211 | ₩32,983 | ₩33,130 | -0.08% | 70.8만 |
|---|
| 2026.08.10 | ₩33,653 | ₩33,774 | ₩33,486 | ₩33,506 | -0.44% | 51.9만 |
|---|
| 2026.08.07 | ₩34,002 | ₩34,277 | ₩33,868 | ₩34,123 | +0.36% | 240.7만 |
|---|
| 2026.08.06 | ₩33,050 | ₩33,345 | ₩32,862 | ₩33,211 | +0.49% | 83.6만 |
|---|
| 2026.08.05 | ₩32,768 | ₩32,889 | ₩32,607 | ₩32,647 | -0.37% | 229.7만 |
|---|
| 2026.08.04 | ₩31,279 | ₩31,937 | ₩31,239 | ₩31,749 | +1.50% | 220.5만 |
|---|
| 2026.08.03 | ₩30,112 | ₩30,488 | ₩29,858 | ₩30,354 | +0.80% | 151만 |
|---|
| 2026.07.31 | ₩31,870 | ₩31,910 | ₩31,400 | ₩31,574 | -0.93% | 151.9만 |
|---|
| 2026.07.30 | ₩30,987 | ₩32,272 | ₩30,877 | ₩31,990 | +3.24% | 273.1만 |
|---|
| 2026.07.29 | ₩32,285 | ₩32,647 | ₩31,990 | ₩32,084 | -0.62% | 79.6만 |
|---|
| 2026.07.28 | ₩32,594 | ₩32,808 | ₩32,299 | ₩32,647 | +0.16% | 81.1만 |
|---|
| 2026.07.27 | ₩34,398 | ₩34,686 | ₩34,170 | ₩34,472 | +0.21% | 83.2만 |
|---|
| 2026.07.24 | ₩34,351 | ₩34,445 | ₩33,935 | ₩34,083 | -0.78% | 87.7만 |
|---|
| 2026.07.23 | ₩34,150 | ₩34,391 | ₩33,969 | ₩34,110 | -0.12% | 95.3만 |
|---|
| 2026.07.22 | ₩35,732 | ₩35,880 | ₩35,582 | ₩35,746 | +0.04% | 47.9만 |
|---|
| 2026.07.21 | ₩36,213 | ₩36,618 | ₩36,121 | ₩36,497 | +0.79% | 145.1만 |
|---|
| 2026.07.20 | ₩32,929 | ₩33,345 | ₩32,876 | ₩32,902 | -0.08% | 71.8만 |
|---|
| 2026.07.17 | ₩32,862 | ₩33,432 | ₩32,594 | ₩33,211 | +1.06% | 90.9만 |
|---|
| 2026.07.16 | ₩35,424 | ₩35,424 | ₩34,767 | ₩35,008 | -1.17% | 88.6만 |
|---|
| 2026.07.15 | ₩37,141 | ₩37,201 | ₩36,403 | ₩36,752 | -1.05% | 86.7만 |
|---|
| 2026.07.14 | ₩38,898 | ₩39,032 | ₩38,646 | ₩38,818 | -0.21% | 53.2만 |
|---|
| 2026.07.13 | ₩38,724 | ₩38,724 | ₩38,174 | ₩38,187 | -1.39% | 73.7만 |
|---|
| 2026.07.10 | ₩40,360 | ₩40,561 | ₩39,958 | ₩40,427 | +0.17% | 50.5만 |
|---|
| 2026.07.09 | ₩41,916 | ₩42,426 | ₩41,903 | ₩42,332 | +0.99% | 108.8만 |
|---|
| 2026.07.08 | ₩38,361 | ₩39,180 | ₩38,321 | ₩38,643 | +0.73% | 70.4만 |
|---|
| 2026.07.07 | ₩38,442 | ₩38,818 | ₩37,986 | ₩38,281 | -0.42% | 68만 |
|---|
| 2026.07.06 | ₩38,563 | ₩38,898 | ₩38,268 | ₩38,268 | -0.77% | 47.3만 |
|---|
| 2026.07.02 | ₩38,992 | ₩38,992 | ₩37,355 | ₩37,812 | -3.03% | 175.4만 |
|---|
| 2026.07.01 | ₩42,372 | ₩42,372 | ₩41,098 | ₩41,312 | -2.50% | 89.8만 |
|---|
| 2026.06.30 | ₩42,989 | ₩43,646 | ₩42,895 | ₩43,391 | +0.94% | 104.8만 |
|---|
| 2026.06.29 | ₩40,749 | ₩41,567 | ₩40,588 | ₩41,379 | +1.55% | 95만 |
|---|
| 2026.06.26 | ₩39,274 | ₩39,837 | ₩39,032 | ₩39,528 | +0.65% | 36.6만 |
|---|
| 2026.06.25 | ₩39,823 | ₩40,132 | ₩39,314 | ₩39,448 | -0.94% | 53.4만 |
|---|
| 2026.06.24 | ₩37,557 | ₩37,905 | ₩37,262 | ₩37,691 | +0.36% | 29.8만 |
|---|
| 2026.06.23 | ₩37,060 | ₩37,127 | ₩36,792 | ₩36,899 | -0.43% | 50.1만 |
|---|
| 2026.06.22 | ₩37,999 | ₩38,201 | ₩37,543 | ₩37,785 | -0.56% | 86.7만 |
|---|
| 2026.06.18 | ₩37,154 | ₩37,543 | ₩36,946 | ₩37,329 | +0.47% | 47.5만 |
|---|
| 2026.06.17 | ₩35,625 | ₩35,746 | ₩35,142 | ₩35,183 | -1.24% | 25.7만 |
|---|
| 2026.06.16 | ₩34,378 | ₩34,418 | ₩33,734 | ₩33,935 | -1.29% | 33.7만 |
|---|
| 2026.06.15 | ₩33,801 | ₩34,391 | ₩33,801 | ₩34,230 | +1.27% | 78.8만 |
|---|
| 2026.06.12 | ₩32,513 | ₩32,607 | ₩32,299 | ₩32,433 | -0.25% | 9.6만 |
|---|
| 2026.06.11 | ₩32,017 | ₩32,795 | ₩32,017 | ₩32,768 | +2.35% | 30.3만 |
|---|
| 2026.06.10 | ₩31,950 | ₩32,030 | ₩31,427 | ₩31,548 | -1.26% | 28.1만 |
|---|
| 2026.06.09 | ₩32,379 | ₩32,862 | ₩31,118 | ₩31,923 | -1.41% | 77.9만 |
|---|
| 2026.06.08 | ₩31,011 | ₩31,132 | ₩30,394 | ₩30,944 | -0.22% | 54.4만 |
|---|
| 2026.06.05 | ₩32,138 | ₩32,339 | ₩31,118 | ₩31,521 | -1.92% | 68.6만 |
|---|
| 2026.06.04 | ₩33,506 | ₩33,653 | ₩33,238 | ₩33,493 | -0.04% | 33.6만 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,533 | ₩33,104 | ₩33,184 | -0.44% | 31.2만 |
|---|
| 2026.06.02 | ₩32,701 | ₩32,996 | ₩32,661 | ₩32,728 | +0.08% | 80.1만 |
|---|
| 2026.06.01 | ₩32,017 | ₩32,178 | ₩31,776 | ₩31,883 | -0.42% | 117.9만 |
|---|
| 2026.05.29 | ₩33,975 | ₩34,069 | ₩33,667 | ₩33,667 | -0.91% | 51.8만 |
|---|
| 2026.05.28 | ₩35,142 | ₩35,665 | ₩35,075 | ₩35,504 | +1.03% | 60.4만 |
|---|
| 2026.05.27 | ₩34,968 | ₩35,075 | ₩34,753 | ₩34,941 | -0.08% | 34.4만 |
|---|
| 2026.05.26 | ₩35,907 | ₩35,932 | ₩35,525 | ₩35,840 | -0.19% | 63만 |
|---|
| 2026.05.22 | ₩34,485 | ₩34,646 | ₩34,297 | ₩34,311 | -0.51% | 33.8만 |
|---|
| 2026.05.21 | ₩34,284 | ₩34,995 | ₩33,975 | ₩34,713 | +1.25% | 190.1만 |
|---|
| 2026.05.20 | ₩35,572 | ₩35,880 | ₩35,344 | ₩35,746 | +0.49% | 128.1만 |
|---|
| 2026.05.19 | ₩34,203 | ₩34,579 | ₩33,949 | ₩34,270 | +0.20% | 53만 |
|---|
| 2026.05.18 | ₩33,358 | ₩33,446 | ₩32,943 | ₩33,117 | -0.72% | 26.6만 |
|---|
| 2026.05.15 | ₩32,943 | ₩33,157 | ₩32,708 | ₩32,943 | 0.00% | 93.3만 |
|---|
| 2026.05.14 | ₩33,721 | ₩34,331 | ₩33,385 | ₩33,761 | +0.12% | 197.3만 |
|---|
| 2026.05.13 | ₩34,579 | ₩35,055 | ₩34,324 | ₩34,901 | +0.93% | 54.3만 |
|---|
| 2026.05.12 | ₩33,949 | ₩33,949 | ₩33,345 | ₩33,519 | -1.26% | 11.3만 |
|---|
| 2026.05.11 | ₩33,345 | ₩33,935 | ₩33,345 | ₩33,761 | +1.25% | 39.3만 |
|---|
| 2026.05.08 | ₩31,990 | ₩32,044 | ₩31,682 | ₩31,937 | -0.17% | 15.4만 |
|---|
| 2026.05.07 | ₩32,755 | ₩32,755 | ₩32,124 | ₩32,124 | -1.92% | 12.4만 |
|---|
| 2026.05.06 | ₩32,326 | ₩32,694 | ₩32,252 | ₩32,580 | +0.79% | 62만 |
|---|
| 2026.05.05 | ₩31,145 | ₩31,293 | ₩30,837 | ₩31,199 | +0.17% | 7.7만 |
|---|
| 2026.05.04 | ₩31,172 | ₩31,172 | ₩30,676 | ₩31,011 | -0.52% | 3.2만 |
|---|
| 2026.05.01 | ₩31,159 | ₩31,346 | ₩30,837 | ₩31,239 | +0.26% | 3.8만 |
|---|
| 2026.04.30 | ₩30,179 | ₩31,279 | ₩30,179 | ₩31,105 | +3.07% | 18만 |
|---|
| 2026.04.29 | ₩28,758 | ₩28,758 | ₩28,409 | ₩28,436 | -1.12% | 1.7만 |
|---|
| 2026.04.28 | ₩28,704 | ₩28,704 | ₩28,369 | ₩28,476 | -0.79% | 7.1만 |
|---|
| 2026.04.27 | ₩28,878 | ₩29,147 | ₩28,878 | ₩28,959 | +0.28% | 6.9만 |
|---|
| 2026.04.24 | ₩28,114 | ₩28,114 | ₩27,765 | ₩28,087 | -0.10% | 5.3만 |
|---|
| 2026.04.23 | ₩27,698 | ₩27,792 | ₩27,481 | ₩27,752 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩27,913 | ₩28,154 | ₩27,832 | ₩28,047 | +0.48% | 8만 |
|---|
| 2026.04.21 | ₩27,497 | ₩27,497 | ₩27,068 | ₩27,135 | -1.32% | 3.3만 |
|---|
| 2026.04.20 | ₩28,060 | ₩28,235 | ₩27,939 | ₩28,074 | +0.05% | 3.4만 |
|---|
| 2026.04.17 | ₩27,792 | ₩27,792 | ₩27,498 | ₩27,725 | -0.24% | 5.4만 |
|---|
| 2026.04.16 | ₩27,497 | ₩27,497 | ₩27,162 | ₩27,175 | -1.17% | 6.8만 |
|---|
| 2026.04.15 | ₩27,229 | ₩27,336 | ₩27,108 | ₩27,269 | +0.15% | 5.8만 |
|---|
| 2026.04.14 | ₩27,081 | ₩27,483 | ₩27,081 | ₩27,470 | +1.44% | 4.1만 |
|---|
| 2026.04.13 | ₩26,558 | ₩26,920 | ₩26,518 | ₩26,853 | +1.11% | 6.6만 |
|---|
| 2026.04.10 | ₩26,343 | ₩26,451 | ₩26,223 | ₩26,343 | 0.00% | 10.3만 |
|---|
| 2026.04.09 | ₩25,981 | ₩26,021 | ₩25,767 | ₩25,995 | +0.05% | 8.5만 |
|---|
| 2026.04.08 | ₩26,102 | ₩26,209 | ₩26,008 | ₩26,048 | -0.21% | 14.1만 |
|---|
| 2026.04.07 | ₩24,345 | ₩24,492 | ₩24,251 | ₩24,452 | +0.44% | 5.1만 |
|---|
| 2026.04.06 | ₩24,251 | ₩24,325 | ₩24,103 | ₩24,197 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩24,063 | ₩24,465 | ₩24,023 | ₩24,372 | +1.28% | 34.9만 |
|---|
| 2026.04.01 | ₩24,680 | ₩25,029 | ₩24,680 | ₩24,895 | +0.87% | 4.1만 |
|---|
| 2026.03.31 | ₩24,144 | ₩24,541 | ₩23,795 | ₩24,519 | +1.56% | 17.5만 |
|---|
| 2026.03.30 | ₩24,586 | ₩24,613 | ₩24,278 | ₩24,398 | -0.76% | 6.8만 |
|---|
| 2026.03.27 | ₩24,492 | ₩24,492 | ₩24,144 | ₩24,264 | -0.93% | 5.4만 |
|---|
| 2026.03.26 | ₩24,626 | ₩24,626 | ₩24,170 | ₩24,197 | -1.74% | 10.3만 |
|---|
| 2026.03.25 | ₩25,015 | ₩25,163 | ₩24,978 | ₩25,123 | +0.43% | 3.3만 |
|---|
| 2026.03.24 | ₩24,144 | ₩24,559 | ₩24,144 | ₩24,425 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩24,385 | ₩24,606 | ₩24,197 | ₩24,291 | -0.39% | 19.1만 |
|---|
| 2026.03.20 | ₩24,720 | ₩24,861 | ₩24,264 | ₩24,264 | -1.84% | 22.4만 |
|---|
| 2026.03.19 | ₩25,082 | ₩25,446 | ₩24,895 | ₩25,351 | +1.07% | 15.1만 |
|---|
| 2026.03.18 | ₩25,914 | ₩25,914 | ₩25,082 | ₩25,404 | -1.97% | 52.4만 |
|---|
| 2026.03.17 | ₩25,860 | ₩25,954 | ₩25,726 | ₩25,740 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩26,035 | ₩26,303 | ₩26,035 | ₩26,223 | +0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩26,343 | ₩26,410 | ₩25,793 | ₩25,887 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩26,223 | ₩26,292 | ₩25,901 | ₩26,062 | -0.61% | 7.5만 |
|---|
| 2026.03.11 | ₩26,612 | ₩26,773 | ₩26,464 | ₩26,585 | -0.10% | 27.5만 |
|---|
| 2026.03.10 | ₩26,954 | ₩27,457 | ₩26,927 | ₩26,987 | +0.12% | 27.4만 |
|---|
| 2026.03.09 | ₩26,182 | ₩26,920 | ₩26,075 | ₩26,880 | +2.66% | 13.7만 |
|---|
| 2026.03.06 | ₩26,397 | ₩26,585 | ₩26,169 | ₩26,317 | -0.30% | 8.4만 |
|---|
| 2026.03.05 | ₩26,652 | ₩26,799 | ₩26,182 | ₩26,491 | -0.60% | 9.2만 |
|---|
| 2026.03.04 | ₩26,397 | ₩26,632 | ₩26,276 | ₩26,598 | +0.76% | 20.7만 |
|---|
| 2026.03.03 | ₩26,249 | ₩26,249 | ₩25,190 | ₩25,646 | -2.30% | 32.9만 |
|---|
| 2026.03.02 | ₩27,564 | ₩27,926 | ₩27,564 | ₩27,805 | +0.88% | 29.3만 |
|---|
| 2026.02.27 | ₩28,181 | ₩28,570 | ₩28,181 | ₩28,449 | +0.95% | 16.4만 |
|---|
| 2026.02.26 | ₩28,422 | ₩28,422 | ₩27,859 | ₩28,074 | -1.23% | 14만 |
|---|
| 2026.02.25 | ₩28,127 | ₩28,268 | ₩28,033 | ₩28,221 | +0.33% | 10.6만 |
|---|
| 2026.02.24 | ₩27,926 | ₩28,074 | ₩27,698 | ₩27,953 | +0.10% | 12.7만 |
|---|
| 2026.02.23 | ₩28,382 | ₩28,597 | ₩28,208 | ₩28,221 | -0.57% | 31.6만 |
|---|
| 2026.02.20 | ₩28,020 | ₩28,355 | ₩27,671 | ₩28,342 | +1.15% | 11.9만 |
|---|
| 2026.02.19 | ₩28,288 | ₩28,369 | ₩27,980 | ₩28,168 | -0.43% | 11만 |
|---|
| 2026.02.18 | ₩28,355 | ₩28,661 | ₩28,194 | ₩28,302 | -0.19% | 66.8만 |
|---|
| 2026.02.17 | ₩27,966 | ₩28,261 | ₩27,868 | ₩28,114 | +0.53% | 5.2만 |
|---|
| 2026.02.13 | ₩27,765 | ₩28,033 | ₩27,618 | ₩27,953 | +0.68% | 37.6만 |
|---|
| 2026.02.12 | ₩27,832 | ₩28,074 | ₩27,604 | ₩27,725 | -0.39% | 8.7만 |
|---|
| 2026.02.11 | ₩27,792 | ₩27,792 | ₩27,229 | ₩27,524 | -0.97% | 7.4만 |
|---|
| 2026.02.10 | ₩27,805 | ₩27,926 | ₩27,764 | ₩27,859 | +0.19% | 8.2만 |
|---|
| 2026.02.09 | ₩27,483 | ₩27,725 | ₩27,363 | ₩27,725 | +0.88% | 10.2만 |
|---|
| 2026.02.06 | ₩27,121 | ₩27,229 | ₩26,920 | ₩27,215 | +0.35% | 10.8만 |
|---|
| 2026.02.05 | ₩26,974 | ₩27,007 | ₩26,491 | ₩26,652 | -1.19% | 438.8만 |
|---|
| 2026.02.04 | ₩27,309 | ₩27,376 | ₩27,001 | ₩27,054 | -0.93% | 7.1만 |
|---|
| 2026.02.03 | ₩27,483 | ₩27,738 | ₩27,349 | ₩27,497 | +0.05% | 15.5만 |
|---|
| 2026.02.02 | ₩27,497 | ₩27,685 | ₩27,461 | ₩27,483 | -0.05% | 17.2만 |
|---|
| 2026.01.30 | ₩28,168 | ₩28,449 | ₩28,060 | ₩28,168 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩28,610 | ₩28,624 | ₩28,080 | ₩28,261 | -1.22% | 321만 |
|---|
| 2026.01.28 | ₩29,066 | ₩29,200 | ₩28,892 | ₩28,986 | -0.28% | 16.4만 |
|---|
| 2026.01.27 | ₩29,375 | ₩29,683 | ₩29,187 | ₩29,402 | +0.09% | 10.7만 |
|---|
| 2026.01.26 | ₩28,972 | ₩29,066 | ₩28,892 | ₩28,959 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩29,267 | ₩29,388 | ₩29,094 | ₩29,375 | +0.37% | 7.9만 |
|---|
| 2026.01.22 | ₩29,053 | ₩29,321 | ₩28,999 | ₩29,227 | +0.60% | 12.4만 |
|---|
| 2026.01.21 | ₩28,999 | ₩29,173 | ₩28,892 | ₩28,892 | -0.37% | 16.6만 |
|---|
| 2026.01.20 | ₩28,020 | ₩28,020 | ₩27,618 | ₩27,671 | -1.24% | 12.5만 |
|---|
| 2026.01.16 | ₩28,610 | ₩28,610 | ₩28,194 | ₩28,342 | -0.94% | 46.9만 |
|---|
| 2026.01.15 | ₩28,235 | ₩28,369 | ₩28,041 | ₩28,275 | +0.14% | 36.8만 |
|---|
| 2026.01.14 | ₩27,926 | ₩28,087 | ₩27,859 | ₩28,087 | +0.58% | 13.8만 |
|---|
| 2026.01.13 | ₩27,577 | ₩27,779 | ₩27,416 | ₩27,497 | -0.29% | 28.3만 |
|---|
| 2026.01.12 | ₩28,556 | ₩28,744 | ₩28,369 | ₩28,556 | 0.00% | 33.3만 |
|---|
| 2026.01.09 | ₩27,524 | ₩27,899 | ₩27,524 | ₩27,832 | +1.12% | 16.6만 |
|---|
| 2026.01.08 | ₩27,162 | ₩27,322 | ₩26,987 | ₩27,255 | +0.35% | 30.3만 |
|---|
| 2026.01.07 | ₩26,598 | ₩26,960 | ₩26,571 | ₩26,773 | +0.66% | 25.6만 |
|---|
| 2026.01.06 | ₩26,451 | ₩26,625 | ₩26,451 | ₩26,491 | +0.15% | 7.4만 |
|---|
| 2026.01.05 | ₩25,901 | ₩26,249 | ₩25,820 | ₩26,196 | +1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩25,378 | ₩26,075 | ₩25,270 | ₩25,981 | +2.38% | 11.4만 |
|---|
| 2025.12.31 | ₩25,109 | ₩25,166 | ₩24,774 | ₩24,962 | -0.59% | 5.1만 |
|---|
| 2025.12.30 | ₩25,082 | ₩25,324 | ₩25,033 | ₩25,270 | +0.75% | 6.1만 |
|---|
| 2025.12.29 | ₩24,828 | ₩25,029 | ₩24,761 | ₩24,948 | +0.49% | 16.7만 |
|---|
| 2025.12.26 | ₩24,975 | ₩25,069 | ₩24,824 | ₩25,069 | +0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩25,002 | ₩25,029 | ₩24,868 | ₩25,029 | +0.11% | 2.3만 |
|---|
| 2025.12.23 | ₩24,801 | ₩24,989 | ₩24,761 | ₩24,948 | +0.59% | 4.8만 |
|---|
| 2025.12.22 | ₩24,412 | ₩24,720 | ₩24,412 | ₩24,694 | +1.15% | 5.5만 |
|---|
| 2025.12.19 | ₩24,237 | ₩24,492 | ₩24,144 | ₩24,425 | +0.77% | 2.9만 |
|---|
| 2025.12.18 | ₩24,264 | ₩24,326 | ₩24,211 | ₩24,251 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩24,372 | ₩24,626 | ₩24,305 | ₩24,305 | -0.28% | 4.9만 |
|---|
| 2025.12.16 | ₩24,130 | ₩24,130 | ₩23,902 | ₩24,117 | -0.06% | 29.1만 |
|---|
| 2025.12.15 | ₩24,452 | ₩24,479 | ₩24,224 | ₩24,305 | -0.60% | 7.8만 |
|---|
| 2025.12.12 | ₩24,787 | ₩24,922 | ₩24,734 | ₩24,868 | +0.32% | 4.4만 |
|---|
| 2025.12.11 | ₩24,492 | ₩24,559 | ₩24,385 | ₩24,515 | +0.09% | 3만 |
|---|
| 2025.12.10 | ₩24,720 | ₩24,787 | ₩24,559 | ₩24,734 | +0.05% | 3.9만 |
|---|
| 2025.12.09 | ₩24,492 | ₩24,667 | ₩24,492 | ₩24,573 | +0.33% | 3.4만 |
|---|
| 2025.12.08 | ₩24,801 | ₩24,801 | ₩24,538 | ₩24,538 | -1.06% | 2.9만 |
|---|
| 2025.12.05 | ₩24,211 | ₩24,345 | ₩24,191 | ₩24,251 | +0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩24,103 | ₩24,251 | ₩24,103 | ₩24,184 | +0.33% | 3.3만 |
|---|
| 2025.12.03 | ₩23,808 | ₩24,036 | ₩23,808 | ₩24,007 | +0.83% | 2.8만 |
|---|
| 2025.12.02 | ₩24,157 | ₩24,157 | ₩24,077 | ₩24,090 | -0.28% | 1.7만 |
|---|
| 2025.12.01 | ₩24,519 | ₩24,600 | ₩24,428 | ₩24,525 | +0.02% | 7.3만 |
|---|
| 2025.11.28 | ₩24,211 | ₩24,573 | ₩24,211 | ₩24,398 | +0.78% | 7만 |
|---|
| 2025.11.26 | ₩24,077 | ₩24,170 | ₩23,875 | ₩24,170 | +0.39% | 6.9만 |
|---|
| 2025.11.25 | ₩23,916 | ₩23,983 | ₩23,875 | ₩23,969 | +0.22% | 1.9만 |
|---|
| 2025.11.24 | ₩23,822 | ₩23,862 | ₩23,634 | ₩23,795 | -0.11% | 4.6만 |
|---|
| 2025.11.21 | ₩23,379 | ₩23,446 | ₩23,111 | ₩23,379 | 0.00% | 14.6만 |
|---|
| 2025.11.20 | ₩24,144 | ₩24,197 | ₩23,741 | ₩23,741 | -1.67% | 9.2만 |
|---|
| 2025.11.19 | ₩24,439 | ₩24,479 | ₩24,318 | ₩24,398 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩24,734 | ₩24,747 | ₩24,546 | ₩24,667 | -0.27% | 1만 |
|---|
| 2025.11.17 | ₩24,573 | ₩24,660 | ₩24,333 | ₩24,465 | -0.44% | 5.5만 |
|---|
| 2025.11.14 | ₩24,814 | ₩24,864 | ₩24,559 | ₩24,734 | -0.32% | 5.2만 |
|---|
| 2025.11.13 | ₩25,418 | ₩25,418 | ₩25,171 | ₩25,257 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩25,109 | ₩25,203 | ₩25,029 | ₩25,096 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩25,404 | ₩25,525 | ₩25,337 | ₩25,418 | +0.05% | 7.9만 |
|---|
| 2025.11.10 | ₩25,659 | ₩25,726 | ₩25,556 | ₩25,673 | +0.05% | 6.9만 |
|---|
| 2025.11.07 | ₩25,659 | ₩25,834 | ₩25,431 | ₩25,793 | +0.52% | 12.1만 |
|---|
| 2025.11.06 | ₩25,887 | ₩26,021 | ₩25,713 | ₩25,847 | -0.16% | 9.6만 |
|---|
| 2025.11.05 | ₩25,203 | ₩25,445 | ₩25,203 | ₩25,378 | +0.69% | 4.2만 |
|---|
| 2025.11.04 | ₩25,015 | ₩25,082 | ₩24,816 | ₩24,922 | -0.38% | 19.4만 |
|---|
| 2025.11.03 | ₩25,498 | ₩25,498 | ₩25,254 | ₩25,378 | -0.47% | 8.3만 |
|---|
| 2025.10.31 | ₩25,699 | ₩25,699 | ₩25,536 | ₩25,659 | -0.16% | 5.8만 |
|---|
| 2025.10.30 | ₩26,612 | ₩26,612 | ₩26,370 | ₩26,370 | -0.91% | 2.3만 |
|---|
| 2025.10.29 | ₩26,934 | ₩27,054 | ₩26,840 | ₩26,893 | -0.15% | 2.2만 |
|---|
| 2025.10.28 | ₩26,531 | ₩26,722 | ₩26,531 | ₩26,638 | +0.40% | 4.5만 |
|---|
| 2025.10.27 | ₩26,692 | ₩26,786 | ₩26,598 | ₩26,738 | +0.17% | 8.2만 |
|---|
| 2025.10.24 | ₩26,249 | ₩26,249 | ₩26,072 | ₩26,196 | -0.20% | 7.7만 |
|---|
| 2025.10.23 | ₩25,109 | ₩25,324 | ₩24,989 | ₩25,203 | +0.37% | 6.9만 |
|---|
| 2025.10.22 | ₩25,096 | ₩25,190 | ₩24,881 | ₩24,975 | -0.48% | 8.6만 |
|---|
| 2025.10.21 | ₩25,123 | ₩25,136 | ₩24,989 | ₩25,029 | -0.37% | 21.6만 |
|---|
| 2025.10.20 | ₩24,680 | ₩24,833 | ₩24,546 | ₩24,694 | +0.05% | 24.5만 |
|---|
| 2025.10.17 | ₩24,707 | ₩24,814 | ₩24,559 | ₩24,707 | 0.00% | 22.9만 |
|---|
| 2025.10.16 | ₩25,592 | ₩25,606 | ₩25,378 | ₩25,431 | -0.63% | 11.2만 |
|---|
| 2025.10.15 | ₩25,659 | ₩25,659 | ₩25,458 | ₩25,632 | -0.10% | 10.7만 |
|---|
| 2025.10.14 | ₩25,364 | ₩25,659 | ₩25,192 | ₩25,552 | +0.74% | 8.3만 |
|---|
| 2025.10.13 | ₩26,303 | ₩26,424 | ₩26,170 | ₩26,424 | +0.46% | 8.9만 |
|---|
| 2025.10.10 | ₩26,236 | ₩26,236 | ₩24,626 | ₩24,962 | -4.86% | 24.2만 |
|---|