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 | ₩28,298 | ₩28,405 | ₩28,204 | ₩28,271 | -0.09% | 52.1만 |
| 2026.10.08 | ₩28,298 | ₩28,352 | ₩27,822 | ₩27,990 | -1.09% | 154.7만 |
| 2026.10.07 | ₩29,532 | ₩29,666 | ₩29,304 | ₩29,626 | +0.32% | 68.5만 |
| 2026.10.06 | ₩29,827 | ₩29,961 | ₩29,814 | ₩29,840 | +0.04% | 20.3만 |
| 2026.10.05 | ₩29,518 | ₩29,974 | ₩29,458 | ₩29,948 | +1.45% | 48만 |
| 2026.10.02 | ₩29,264 | ₩29,659 | ₩29,264 | ₩29,599 | +1.15% | 76.7만 |
| 2026.10.01 | ₩29,746 | ₩29,800 | ₩29,438 | ₩29,760 | +0.05% | 58.2만 |
| 2026.09.30 | ₩29,907 | ₩29,974 | ₩29,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,773 |
| -0.45% |
| 73.1만 |
| 2026.09.29 | ₩30,618 | ₩30,665 | ₩30,471 | ₩30,591 | -0.09% | 84.8만 |
|---|
| 2026.09.28 | ₩30,363 | ₩30,410 | ₩30,062 | ₩30,337 | -0.09% | 73.3만 |
|---|
| 2026.09.25 | ₩31,570 | ₩31,678 | ₩31,436 | ₩31,517 | -0.17% | 49.7만 |
|---|
| 2026.09.24 | ₩31,758 | ₩31,879 | ₩31,584 | ₩31,584 | -0.55% | 40만 |
|---|
| 2026.09.23 | ₩32,496 | ₩32,543 | ₩32,147 | ₩32,228 | -0.83% | 47.8만 |
|---|
| 2026.09.22 | ₩32,764 | ₩33,066 | ₩32,737 | ₩33,046 | +0.86% | 46.6만 |
|---|
| 2026.09.21 | ₩32,697 | ₩33,005 | ₩32,576 | ₩32,952 | +0.78% | 176.1만 |
|---|
| 2026.09.18 | ₩32,321 | ₩32,576 | ₩32,214 | ₩32,482 | +0.50% | 58.2만 |
|---|
| 2026.09.17 | ₩31,436 | ₩31,798 | ₩31,389 | ₩31,678 | +0.77% | 39.8만 |
|---|
| 2026.09.16 | ₩31,369 | ₩31,550 | ₩31,195 | ₩31,289 | -0.26% | 99.8만 |
|---|
| 2026.09.15 | ₩30,270 | ₩30,363 | ₩30,042 | ₩30,109 | -0.53% | 278.7만 |
|---|
| 2026.09.14 | ₩29,693 | ₩29,800 | ₩29,492 | ₩29,693 | 0.00% | 88.1만 |
|---|
| 2026.09.11 | ₩30,270 | ₩30,377 | ₩30,156 | ₩30,256 | -0.04% | 86.3만 |
|---|
| 2026.09.10 | ₩30,363 | ₩30,390 | ₩29,854 | ₩29,867 | -1.63% | 75.8만 |
|---|
| 2026.09.09 | ₩30,846 | ₩30,846 | ₩30,473 | ₩30,524 | -1.04% | 67.1만 |
|---|
| 2026.09.08 | ₩31,061 | ₩31,275 | ₩30,913 | ₩30,913 | -0.47% | 77.3만 |
|---|
| 2026.09.04 | ₩30,873 | ₩31,235 | ₩30,866 | ₩31,141 | +0.87% | 67.8만 |
|---|
| 2026.09.03 | ₩31,302 | ₩31,450 | ₩31,047 | ₩31,369 | +0.21% | 72.6만 |
|---|
| 2026.09.02 | ₩31,517 | ₩31,544 | ₩31,356 | ₩31,477 | -0.13% | 81.3만 |
|---|
| 2026.09.01 | ₩31,798 | ₩31,892 | ₩31,544 | ₩31,611 | -0.59% | 49.3만 |
|---|
| 2026.08.31 | ₩32,630 | ₩32,630 | ₩32,415 | ₩32,509 | -0.37% | 26.3만 |
|---|
| 2026.08.28 | ₩32,536 | ₩32,536 | ₩32,080 | ₩32,147 | -1.20% | 56만 |
|---|
| 2026.08.27 | ₩32,858 | ₩33,026 | ₩32,710 | ₩32,992 | +0.41% | 128.8만 |
|---|
| 2026.08.26 | ₩31,624 | ₩31,785 | ₩31,624 | ₩31,691 | +0.21% | 47.2만 |
|---|
| 2026.08.25 | ₩31,316 | ₩31,517 | ₩31,202 | ₩31,409 | +0.30% | 76.3만 |
|---|
| 2026.08.24 | ₩30,940 | ₩31,007 | ₩30,726 | ₩30,886 | -0.17% | 74.7만 |
|---|
| 2026.08.21 | ₩32,134 | ₩32,187 | ₩31,852 | ₩31,892 | -0.75% | 90.6만 |
|---|
| 2026.08.20 | ₩32,147 | ₩32,201 | ₩31,825 | ₩32,067 | -0.25% | 145.7만 |
|---|
| 2026.08.19 | ₩32,818 | ₩32,818 | ₩32,268 | ₩32,496 | -0.98% | 148.4만 |
|---|
| 2026.08.18 | ₩34,467 | ₩34,561 | ₩34,038 | ₩34,172 | -0.86% | 134.3만 |
|---|
| 2026.08.17 | ₩34,548 | ₩34,803 | ₩34,508 | ₩34,615 | +0.19% | 127.8만 |
|---|
| 2026.08.14 | ₩33,435 | ₩33,435 | ₩33,059 | ₩33,207 | -0.68% | 51.8만 |
|---|
| 2026.08.13 | ₩33,301 | ₩33,555 | ₩33,274 | ₩33,274 | -0.08% | 91.8만 |
|---|
| 2026.08.12 | ₩33,864 | ₩34,172 | ₩33,824 | ₩34,038 | +0.51% | 92.3만 |
|---|
| 2026.08.11 | ₩33,153 | ₩33,207 | ₩32,979 | ₩33,126 | -0.08% | 70.8만 |
|---|
| 2026.08.10 | ₩33,649 | ₩33,770 | ₩33,482 | ₩33,502 | -0.44% | 51.9만 |
|---|
| 2026.08.07 | ₩33,998 | ₩34,273 | ₩33,864 | ₩34,119 | +0.36% | 240.7만 |
|---|
| 2026.08.06 | ₩33,046 | ₩33,341 | ₩32,858 | ₩33,207 | +0.49% | 83.6만 |
|---|
| 2026.08.05 | ₩32,764 | ₩32,885 | ₩32,603 | ₩32,643 | -0.37% | 229.7만 |
|---|
| 2026.08.04 | ₩31,275 | ₩31,933 | ₩31,235 | ₩31,745 | +1.50% | 220.5만 |
|---|
| 2026.08.03 | ₩30,109 | ₩30,484 | ₩29,854 | ₩30,350 | +0.80% | 151만 |
|---|
| 2026.07.31 | ₩31,865 | ₩31,906 | ₩31,396 | ₩31,570 | -0.93% | 151.9만 |
|---|
| 2026.07.30 | ₩30,983 | ₩32,268 | ₩30,873 | ₩31,986 | +3.24% | 273.1만 |
|---|
| 2026.07.29 | ₩32,281 | ₩32,643 | ₩31,986 | ₩32,080 | -0.62% | 79.6만 |
|---|
| 2026.07.28 | ₩32,590 | ₩32,804 | ₩32,295 | ₩32,643 | +0.16% | 81.1만 |
|---|
| 2026.07.27 | ₩34,394 | ₩34,682 | ₩34,166 | ₩34,467 | +0.21% | 83.2만 |
|---|
| 2026.07.24 | ₩34,347 | ₩34,440 | ₩33,931 | ₩34,078 | -0.78% | 87.7만 |
|---|
| 2026.07.23 | ₩34,145 | ₩34,387 | ₩33,964 | ₩34,105 | -0.12% | 95.3만 |
|---|
| 2026.07.22 | ₩35,728 | ₩35,875 | ₩35,578 | ₩35,741 | +0.04% | 47.9만 |
|---|
| 2026.07.21 | ₩36,208 | ₩36,613 | ₩36,117 | ₩36,492 | +0.79% | 145.1만 |
|---|
| 2026.07.20 | ₩32,925 | ₩33,341 | ₩32,871 | ₩32,898 | -0.08% | 71.8만 |
|---|
| 2026.07.17 | ₩32,858 | ₩33,428 | ₩32,590 | ₩33,207 | +1.06% | 90.9만 |
|---|
| 2026.07.16 | ₩35,420 | ₩35,420 | ₩34,762 | ₩35,004 | -1.17% | 88.6만 |
|---|
| 2026.07.15 | ₩37,136 | ₩37,197 | ₩36,399 | ₩36,747 | -1.05% | 86.7만 |
|---|
| 2026.07.14 | ₩38,893 | ₩39,027 | ₩38,641 | ₩38,813 | -0.21% | 53.2만 |
|---|
| 2026.07.13 | ₩38,719 | ₩38,719 | ₩38,169 | ₩38,182 | -1.39% | 73.7만 |
|---|
| 2026.07.10 | ₩40,355 | ₩40,556 | ₩39,953 | ₩40,422 | +0.17% | 50.5만 |
|---|
| 2026.07.09 | ₩41,911 | ₩42,420 | ₩41,897 | ₩42,326 | +0.99% | 108.8만 |
|---|
| 2026.07.08 | ₩38,357 | ₩39,175 | ₩38,316 | ₩38,638 | +0.73% | 70.4만 |
|---|
| 2026.07.07 | ₩38,437 | ₩38,813 | ₩37,981 | ₩38,276 | -0.42% | 68만 |
|---|
| 2026.07.06 | ₩38,558 | ₩38,893 | ₩38,263 | ₩38,263 | -0.77% | 47.3만 |
|---|
| 2026.07.02 | ₩38,987 | ₩38,987 | ₩37,351 | ₩37,807 | -3.03% | 175.4만 |
|---|
| 2026.07.01 | ₩42,367 | ₩42,367 | ₩41,093 | ₩41,307 | -2.50% | 89.8만 |
|---|
| 2026.06.30 | ₩42,984 | ₩43,641 | ₩42,890 | ₩43,386 | +0.94% | 104.8만 |
|---|
| 2026.06.29 | ₩40,744 | ₩41,562 | ₩40,583 | ₩41,374 | +1.55% | 95만 |
|---|
| 2026.06.26 | ₩39,269 | ₩39,832 | ₩39,027 | ₩39,523 | +0.65% | 36.6만 |
|---|
| 2026.06.25 | ₩39,818 | ₩40,127 | ₩39,309 | ₩39,443 | -0.94% | 53.4만 |
|---|
| 2026.06.24 | ₩37,552 | ₩37,901 | ₩37,257 | ₩37,686 | +0.36% | 29.8만 |
|---|
| 2026.06.23 | ₩37,056 | ₩37,123 | ₩36,787 | ₩36,895 | -0.43% | 50.1만 |
|---|
| 2026.06.22 | ₩37,994 | ₩38,196 | ₩37,539 | ₩37,780 | -0.56% | 86.7만 |
|---|
| 2026.06.18 | ₩37,150 | ₩37,539 | ₩36,942 | ₩37,324 | +0.47% | 47.5만 |
|---|
| 2026.06.17 | ₩35,621 | ₩35,741 | ₩35,138 | ₩35,178 | -1.24% | 25.7만 |
|---|
| 2026.06.16 | ₩34,373 | ₩34,414 | ₩33,730 | ₩33,931 | -1.29% | 33.7만 |
|---|
| 2026.06.15 | ₩33,797 | ₩34,387 | ₩33,797 | ₩34,226 | +1.27% | 78.8만 |
|---|
| 2026.06.12 | ₩32,509 | ₩32,603 | ₩32,295 | ₩32,429 | -0.25% | 9.6만 |
|---|
| 2026.06.11 | ₩32,013 | ₩32,791 | ₩32,013 | ₩32,764 | +2.35% | 30.3만 |
|---|
| 2026.06.10 | ₩31,946 | ₩32,026 | ₩31,423 | ₩31,544 | -1.26% | 28.1만 |
|---|
| 2026.06.09 | ₩32,375 | ₩32,858 | ₩31,114 | ₩31,919 | -1.41% | 77.9만 |
|---|
| 2026.06.08 | ₩31,007 | ₩31,128 | ₩30,390 | ₩30,940 | -0.22% | 54.4만 |
|---|
| 2026.06.05 | ₩32,134 | ₩32,335 | ₩31,114 | ₩31,517 | -1.92% | 68.6만 |
|---|
| 2026.06.04 | ₩33,502 | ₩33,649 | ₩33,233 | ₩33,488 | -0.04% | 33.6만 |
|---|
| 2026.06.03 | ₩33,327 | ₩33,529 | ₩33,099 | ₩33,180 | -0.44% | 31.2만 |
|---|
| 2026.06.02 | ₩32,697 | ₩32,992 | ₩32,657 | ₩32,724 | +0.08% | 80.1만 |
|---|
| 2026.06.01 | ₩32,013 | ₩32,174 | ₩31,772 | ₩31,879 | -0.42% | 117.9만 |
|---|
| 2026.05.29 | ₩33,971 | ₩34,065 | ₩33,663 | ₩33,663 | -0.91% | 51.8만 |
|---|
| 2026.05.28 | ₩35,138 | ₩35,661 | ₩35,071 | ₩35,500 | +1.03% | 60.4만 |
|---|
| 2026.05.27 | ₩34,964 | ₩35,071 | ₩34,749 | ₩34,937 | -0.08% | 34.4만 |
|---|
| 2026.05.26 | ₩35,902 | ₩35,928 | ₩35,520 | ₩35,835 | -0.19% | 63만 |
|---|
| 2026.05.22 | ₩34,481 | ₩34,642 | ₩34,293 | ₩34,306 | -0.51% | 33.8만 |
|---|
| 2026.05.21 | ₩34,280 | ₩34,990 | ₩33,971 | ₩34,709 | +1.25% | 190.1만 |
|---|
| 2026.05.20 | ₩35,567 | ₩35,875 | ₩35,339 | ₩35,741 | +0.49% | 128.1만 |
|---|
| 2026.05.19 | ₩34,199 | ₩34,575 | ₩33,944 | ₩34,266 | +0.20% | 53만 |
|---|
| 2026.05.18 | ₩33,354 | ₩33,441 | ₩32,938 | ₩33,113 | -0.72% | 26.6만 |
|---|
| 2026.05.15 | ₩32,938 | ₩33,153 | ₩32,704 | ₩32,938 | 0.00% | 93.3만 |
|---|
| 2026.05.14 | ₩33,716 | ₩34,326 | ₩33,381 | ₩33,756 | +0.12% | 197.3만 |
|---|
| 2026.05.13 | ₩34,575 | ₩35,051 | ₩34,320 | ₩34,896 | +0.93% | 54.3만 |
|---|
| 2026.05.12 | ₩33,944 | ₩33,944 | ₩33,341 | ₩33,515 | -1.26% | 11.3만 |
|---|
| 2026.05.11 | ₩33,341 | ₩33,931 | ₩33,341 | ₩33,756 | +1.25% | 39.3만 |
|---|
| 2026.05.08 | ₩31,986 | ₩32,040 | ₩31,678 | ₩31,933 | -0.17% | 15.4만 |
|---|
| 2026.05.07 | ₩32,751 | ₩32,751 | ₩32,120 | ₩32,120 | -1.92% | 12.4만 |
|---|
| 2026.05.06 | ₩32,321 | ₩32,690 | ₩32,248 | ₩32,576 | +0.79% | 62만 |
|---|
| 2026.05.05 | ₩31,141 | ₩31,289 | ₩30,833 | ₩31,195 | +0.17% | 7.7만 |
|---|
| 2026.05.04 | ₩31,168 | ₩31,168 | ₩30,672 | ₩31,007 | -0.52% | 3.2만 |
|---|
| 2026.05.01 | ₩31,155 | ₩31,342 | ₩30,833 | ₩31,235 | +0.26% | 3.8만 |
|---|
| 2026.04.30 | ₩30,176 | ₩31,275 | ₩30,176 | ₩31,101 | +3.07% | 18만 |
|---|
| 2026.04.29 | ₩28,754 | ₩28,754 | ₩28,405 | ₩28,432 | -1.12% | 1.7만 |
|---|
| 2026.04.28 | ₩28,700 | ₩28,700 | ₩28,365 | ₩28,472 | -0.79% | 7.1만 |
|---|
| 2026.04.27 | ₩28,875 | ₩29,143 | ₩28,875 | ₩28,955 | +0.28% | 6.9만 |
|---|
| 2026.04.24 | ₩28,110 | ₩28,110 | ₩27,762 | ₩28,083 | -0.10% | 5.3만 |
|---|
| 2026.04.23 | ₩27,695 | ₩27,788 | ₩27,477 | ₩27,748 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩27,909 | ₩28,151 | ₩27,829 | ₩28,043 | +0.48% | 8만 |
|---|
| 2026.04.21 | ₩27,493 | ₩27,493 | ₩27,064 | ₩27,131 | -1.32% | 3.3만 |
|---|
| 2026.04.20 | ₩28,057 | ₩28,231 | ₩27,936 | ₩28,070 | +0.05% | 3.4만 |
|---|
| 2026.04.17 | ₩27,788 | ₩27,788 | ₩27,495 | ₩27,721 | -0.24% | 5.4만 |
|---|
| 2026.04.16 | ₩27,493 | ₩27,493 | ₩27,158 | ₩27,171 | -1.17% | 6.8만 |
|---|
| 2026.04.15 | ₩27,225 | ₩27,332 | ₩27,104 | ₩27,265 | +0.15% | 5.8만 |
|---|
| 2026.04.14 | ₩27,078 | ₩27,480 | ₩27,078 | ₩27,467 | +1.44% | 4.1만 |
|---|
| 2026.04.13 | ₩26,555 | ₩26,917 | ₩26,514 | ₩26,850 | +1.11% | 6.6만 |
|---|
| 2026.04.10 | ₩26,340 | ₩26,447 | ₩26,219 | ₩26,340 | 0.00% | 10.3만 |
|---|
| 2026.04.09 | ₩25,978 | ₩26,018 | ₩25,763 | ₩25,991 | +0.05% | 8.5만 |
|---|
| 2026.04.08 | ₩26,099 | ₩26,206 | ₩26,005 | ₩26,045 | -0.21% | 14.1만 |
|---|
| 2026.04.07 | ₩24,342 | ₩24,489 | ₩24,248 | ₩24,449 | +0.44% | 5.1만 |
|---|
| 2026.04.06 | ₩24,248 | ₩24,322 | ₩24,100 | ₩24,194 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩24,060 | ₩24,462 | ₩24,020 | ₩24,369 | +1.28% | 34.9만 |
|---|
| 2026.04.01 | ₩24,677 | ₩25,026 | ₩24,677 | ₩24,892 | +0.87% | 4.1만 |
|---|
| 2026.03.31 | ₩24,141 | ₩24,537 | ₩23,792 | ₩24,516 | +1.56% | 17.5만 |
|---|
| 2026.03.30 | ₩24,583 | ₩24,610 | ₩24,275 | ₩24,395 | -0.76% | 6.8만 |
|---|
| 2026.03.27 | ₩24,489 | ₩24,489 | ₩24,141 | ₩24,261 | -0.93% | 5.4만 |
|---|
| 2026.03.26 | ₩24,623 | ₩24,623 | ₩24,167 | ₩24,194 | -1.74% | 10.3만 |
|---|
| 2026.03.25 | ₩25,012 | ₩25,160 | ₩24,975 | ₩25,120 | +0.43% | 3.3만 |
|---|
| 2026.03.24 | ₩24,141 | ₩24,556 | ₩24,141 | ₩24,422 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩24,382 | ₩24,603 | ₩24,194 | ₩24,288 | -0.39% | 19.1만 |
|---|
| 2026.03.20 | ₩24,717 | ₩24,858 | ₩24,261 | ₩24,261 | -1.84% | 22.4만 |
|---|
| 2026.03.19 | ₩25,079 | ₩25,443 | ₩24,892 | ₩25,348 | +1.07% | 15.1만 |
|---|
| 2026.03.18 | ₩25,911 | ₩25,911 | ₩25,079 | ₩25,401 | -1.97% | 52.4만 |
|---|
| 2026.03.17 | ₩25,857 | ₩25,951 | ₩25,723 | ₩25,736 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩26,032 | ₩26,300 | ₩26,032 | ₩26,219 | +0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩26,340 | ₩26,407 | ₩25,790 | ₩25,884 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩26,219 | ₩26,289 | ₩25,897 | ₩26,058 | -0.61% | 7.5만 |
|---|
| 2026.03.11 | ₩26,608 | ₩26,769 | ₩26,461 | ₩26,581 | -0.10% | 27.5만 |
|---|
| 2026.03.10 | ₩26,950 | ₩27,453 | ₩26,923 | ₩26,984 | +0.12% | 27.4만 |
|---|
| 2026.03.09 | ₩26,179 | ₩26,917 | ₩26,072 | ₩26,876 | +2.66% | 13.7만 |
|---|
| 2026.03.06 | ₩26,394 | ₩26,581 | ₩26,166 | ₩26,313 | -0.30% | 8.4만 |
|---|
| 2026.03.05 | ₩26,648 | ₩26,796 | ₩26,179 | ₩26,488 | -0.60% | 9.2만 |
|---|
| 2026.03.04 | ₩26,394 | ₩26,628 | ₩26,273 | ₩26,595 | +0.76% | 20.7만 |
|---|
| 2026.03.03 | ₩26,246 | ₩26,246 | ₩25,187 | ₩25,643 | -2.30% | 32.9만 |
|---|
| 2026.03.02 | ₩27,560 | ₩27,923 | ₩27,560 | ₩27,802 | +0.88% | 29.3만 |
|---|
| 2026.02.27 | ₩28,177 | ₩28,566 | ₩28,177 | ₩28,446 | +0.95% | 16.4만 |
|---|
| 2026.02.26 | ₩28,419 | ₩28,419 | ₩27,855 | ₩28,070 | -1.23% | 14만 |
|---|
| 2026.02.25 | ₩28,124 | ₩28,265 | ₩28,030 | ₩28,218 | +0.33% | 10.6만 |
|---|
| 2026.02.24 | ₩27,923 | ₩28,070 | ₩27,695 | ₩27,949 | +0.10% | 12.7만 |
|---|
| 2026.02.23 | ₩28,379 | ₩28,593 | ₩28,204 | ₩28,218 | -0.57% | 31.6만 |
|---|
| 2026.02.20 | ₩28,016 | ₩28,352 | ₩27,668 | ₩28,338 | +1.15% | 11.9만 |
|---|
| 2026.02.19 | ₩28,285 | ₩28,365 | ₩27,976 | ₩28,164 | -0.43% | 11만 |
|---|
| 2026.02.18 | ₩28,352 | ₩28,657 | ₩28,191 | ₩28,298 | -0.19% | 66.8만 |
|---|
| 2026.02.17 | ₩27,963 | ₩28,258 | ₩27,865 | ₩28,110 | +0.53% | 5.2만 |
|---|
| 2026.02.13 | ₩27,762 | ₩28,030 | ₩27,614 | ₩27,949 | +0.68% | 37.6만 |
|---|
| 2026.02.12 | ₩27,829 | ₩28,070 | ₩27,601 | ₩27,721 | -0.39% | 8.7만 |
|---|
| 2026.02.11 | ₩27,788 | ₩27,788 | ₩27,225 | ₩27,520 | -0.97% | 7.4만 |
|---|
| 2026.02.10 | ₩27,802 | ₩27,923 | ₩27,760 | ₩27,855 | +0.19% | 8.2만 |
|---|
| 2026.02.09 | ₩27,480 | ₩27,721 | ₩27,359 | ₩27,721 | +0.88% | 10.2만 |
|---|
| 2026.02.06 | ₩27,118 | ₩27,225 | ₩26,917 | ₩27,212 | +0.35% | 10.8만 |
|---|
| 2026.02.05 | ₩26,970 | ₩27,004 | ₩26,488 | ₩26,648 | -1.19% | 438.8만 |
|---|
| 2026.02.04 | ₩27,306 | ₩27,373 | ₩26,997 | ₩27,051 | -0.93% | 7.1만 |
|---|
| 2026.02.03 | ₩27,480 | ₩27,735 | ₩27,346 | ₩27,493 | +0.05% | 15.5만 |
|---|
| 2026.02.02 | ₩27,493 | ₩27,681 | ₩27,457 | ₩27,480 | -0.05% | 17.2만 |
|---|
| 2026.01.30 | ₩28,164 | ₩28,446 | ₩28,057 | ₩28,164 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩28,607 | ₩28,620 | ₩28,077 | ₩28,258 | -1.22% | 321만 |
|---|
| 2026.01.28 | ₩29,063 | ₩29,197 | ₩28,888 | ₩28,982 | -0.28% | 16.4만 |
|---|
| 2026.01.27 | ₩29,371 | ₩29,679 | ₩29,183 | ₩29,398 | +0.09% | 10.7만 |
|---|
| 2026.01.26 | ₩28,969 | ₩29,063 | ₩28,888 | ₩28,955 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩29,264 | ₩29,384 | ₩29,091 | ₩29,371 | +0.37% | 7.9만 |
|---|
| 2026.01.22 | ₩29,049 | ₩29,317 | ₩28,995 | ₩29,223 | +0.60% | 12.4만 |
|---|
| 2026.01.21 | ₩28,995 | ₩29,170 | ₩28,888 | ₩28,888 | -0.37% | 16.6만 |
|---|
| 2026.01.20 | ₩28,016 | ₩28,016 | ₩27,614 | ₩27,668 | -1.24% | 12.5만 |
|---|
| 2026.01.16 | ₩28,607 | ₩28,607 | ₩28,191 | ₩28,338 | -0.94% | 46.9만 |
|---|
| 2026.01.15 | ₩28,231 | ₩28,365 | ₩28,038 | ₩28,271 | +0.14% | 36.8만 |
|---|
| 2026.01.14 | ₩27,923 | ₩28,083 | ₩27,855 | ₩28,083 | +0.58% | 13.8만 |
|---|
| 2026.01.13 | ₩27,574 | ₩27,775 | ₩27,413 | ₩27,493 | -0.29% | 28.3만 |
|---|
| 2026.01.12 | ₩28,553 | ₩28,741 | ₩28,365 | ₩28,553 | 0.00% | 33.3만 |
|---|
| 2026.01.09 | ₩27,520 | ₩27,896 | ₩27,520 | ₩27,829 | +1.12% | 16.6만 |
|---|
| 2026.01.08 | ₩27,158 | ₩27,319 | ₩26,984 | ₩27,252 | +0.35% | 30.3만 |
|---|
| 2026.01.07 | ₩26,595 | ₩26,957 | ₩26,568 | ₩26,769 | +0.66% | 25.6만 |
|---|
| 2026.01.06 | ₩26,447 | ₩26,622 | ₩26,447 | ₩26,488 | +0.15% | 7.4만 |
|---|
| 2026.01.05 | ₩25,897 | ₩26,246 | ₩25,817 | ₩26,192 | +1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩25,374 | ₩26,072 | ₩25,267 | ₩25,978 | +2.38% | 11.4만 |
|---|
| 2025.12.31 | ₩25,106 | ₩25,162 | ₩24,771 | ₩24,959 | -0.59% | 5.1만 |
|---|
| 2025.12.30 | ₩25,079 | ₩25,321 | ₩25,030 | ₩25,267 | +0.75% | 6.1만 |
|---|
| 2025.12.29 | ₩24,825 | ₩25,026 | ₩24,757 | ₩24,945 | +0.49% | 16.7만 |
|---|
| 2025.12.26 | ₩24,972 | ₩25,066 | ₩24,820 | ₩25,066 | +0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩24,999 | ₩25,026 | ₩24,865 | ₩25,026 | +0.11% | 2.3만 |
|---|
| 2025.12.23 | ₩24,798 | ₩24,985 | ₩24,757 | ₩24,945 | +0.59% | 4.8만 |
|---|
| 2025.12.22 | ₩24,409 | ₩24,717 | ₩24,409 | ₩24,690 | +1.15% | 5.5만 |
|---|
| 2025.12.19 | ₩24,234 | ₩24,489 | ₩24,141 | ₩24,422 | +0.77% | 2.9만 |
|---|
| 2025.12.18 | ₩24,261 | ₩24,323 | ₩24,208 | ₩24,248 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩24,369 | ₩24,623 | ₩24,301 | ₩24,301 | -0.28% | 4.9만 |
|---|
| 2025.12.16 | ₩24,127 | ₩24,127 | ₩23,899 | ₩24,114 | -0.06% | 29.1만 |
|---|
| 2025.12.15 | ₩24,449 | ₩24,476 | ₩24,221 | ₩24,301 | -0.60% | 7.8만 |
|---|
| 2025.12.12 | ₩24,784 | ₩24,918 | ₩24,731 | ₩24,865 | +0.32% | 4.4만 |
|---|
| 2025.12.11 | ₩24,489 | ₩24,556 | ₩24,382 | ₩24,512 | +0.09% | 3만 |
|---|
| 2025.12.10 | ₩24,717 | ₩24,784 | ₩24,556 | ₩24,731 | +0.05% | 3.9만 |
|---|
| 2025.12.09 | ₩24,489 | ₩24,664 | ₩24,489 | ₩24,570 | +0.33% | 3.4만 |
|---|
| 2025.12.08 | ₩24,798 | ₩24,798 | ₩24,535 | ₩24,535 | -1.06% | 2.9만 |
|---|
| 2025.12.05 | ₩24,208 | ₩24,342 | ₩24,187 | ₩24,248 | +0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩24,100 | ₩24,248 | ₩24,100 | ₩24,181 | +0.33% | 3.3만 |
|---|
| 2025.12.03 | ₩23,805 | ₩24,033 | ₩23,805 | ₩24,004 | +0.83% | 2.8만 |
|---|
| 2025.12.02 | ₩24,154 | ₩24,154 | ₩24,073 | ₩24,087 | -0.28% | 1.7만 |
|---|
| 2025.12.01 | ₩24,516 | ₩24,597 | ₩24,425 | ₩24,521 | +0.02% | 7.3만 |
|---|
| 2025.11.28 | ₩24,208 | ₩24,570 | ₩24,208 | ₩24,395 | +0.78% | 7만 |
|---|
| 2025.11.26 | ₩24,073 | ₩24,167 | ₩23,872 | ₩24,167 | +0.39% | 6.9만 |
|---|
| 2025.11.25 | ₩23,913 | ₩23,980 | ₩23,872 | ₩23,966 | +0.22% | 1.9만 |
|---|
| 2025.11.24 | ₩23,819 | ₩23,859 | ₩23,631 | ₩23,792 | -0.11% | 4.6만 |
|---|
| 2025.11.21 | ₩23,376 | ₩23,443 | ₩23,108 | ₩23,376 | 0.00% | 14.6만 |
|---|
| 2025.11.20 | ₩24,141 | ₩24,194 | ₩23,738 | ₩23,738 | -1.67% | 9.2만 |
|---|
| 2025.11.19 | ₩24,436 | ₩24,476 | ₩24,315 | ₩24,395 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩24,731 | ₩24,744 | ₩24,543 | ₩24,664 | -0.27% | 1만 |
|---|
| 2025.11.17 | ₩24,570 | ₩24,657 | ₩24,330 | ₩24,462 | -0.44% | 5.5만 |
|---|
| 2025.11.14 | ₩24,811 | ₩24,861 | ₩24,556 | ₩24,731 | -0.32% | 5.2만 |
|---|
| 2025.11.13 | ₩25,415 | ₩25,415 | ₩25,168 | ₩25,254 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩25,106 | ₩25,200 | ₩25,026 | ₩25,093 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩25,401 | ₩25,522 | ₩25,334 | ₩25,415 | +0.05% | 7.9만 |
|---|
| 2025.11.10 | ₩25,656 | ₩25,723 | ₩25,553 | ₩25,669 | +0.05% | 6.9만 |
|---|
| 2025.11.07 | ₩25,656 | ₩25,830 | ₩25,428 | ₩25,790 | +0.52% | 12.1만 |
|---|
| 2025.11.06 | ₩25,884 | ₩26,018 | ₩25,710 | ₩25,844 | -0.16% | 9.6만 |
|---|
| 2025.11.05 | ₩25,200 | ₩25,441 | ₩25,200 | ₩25,374 | +0.69% | 4.2만 |
|---|
| 2025.11.04 | ₩25,012 | ₩25,079 | ₩24,812 | ₩24,918 | -0.38% | 19.4만 |
|---|
| 2025.11.03 | ₩25,495 | ₩25,495 | ₩25,251 | ₩25,374 | -0.47% | 8.3만 |
|---|
| 2025.10.31 | ₩25,696 | ₩25,696 | ₩25,533 | ₩25,656 | -0.16% | 5.8만 |
|---|
| 2025.10.30 | ₩26,608 | ₩26,608 | ₩26,367 | ₩26,367 | -0.91% | 2.3만 |
|---|
| 2025.10.29 | ₩26,930 | ₩27,051 | ₩26,836 | ₩26,890 | -0.15% | 2.2만 |
|---|
| 2025.10.28 | ₩26,528 | ₩26,718 | ₩26,528 | ₩26,635 | +0.40% | 4.5만 |
|---|
| 2025.10.27 | ₩26,689 | ₩26,783 | ₩26,595 | ₩26,734 | +0.17% | 8.2만 |
|---|
| 2025.10.24 | ₩26,246 | ₩26,246 | ₩26,069 | ₩26,192 | -0.20% | 7.7만 |
|---|
| 2025.10.23 | ₩25,106 | ₩25,321 | ₩24,985 | ₩25,200 | +0.37% | 6.9만 |
|---|
| 2025.10.22 | ₩25,093 | ₩25,187 | ₩24,878 | ₩24,972 | -0.48% | 8.6만 |
|---|
| 2025.10.21 | ₩25,120 | ₩25,133 | ₩24,985 | ₩25,026 | -0.37% | 21.6만 |
|---|
| 2025.10.20 | ₩24,677 | ₩24,830 | ₩24,543 | ₩24,690 | +0.05% | 24.5만 |
|---|
| 2025.10.17 | ₩24,704 | ₩24,811 | ₩24,556 | ₩24,704 | 0.00% | 22.9만 |
|---|
| 2025.10.16 | ₩25,589 | ₩25,602 | ₩25,374 | ₩25,428 | -0.63% | 11.2만 |
|---|
| 2025.10.15 | ₩25,656 | ₩25,656 | ₩25,455 | ₩25,629 | -0.10% | 10.7만 |
|---|
| 2025.10.14 | ₩25,361 | ₩25,656 | ₩25,189 | ₩25,549 | +0.74% | 8.3만 |
|---|
| 2025.10.13 | ₩26,300 | ₩26,420 | ₩26,167 | ₩26,420 | +0.46% | 8.9만 |
|---|
| 2025.10.10 | ₩26,233 | ₩26,233 | ₩24,623 | ₩24,959 | -4.86% | 24.2만 |
|---|