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 | ₩28,295 | ₩28,402 | ₩28,201 | ₩28,268 | -0.09% | 52.1만 |
| 2026.10.08 | ₩28,295 | ₩28,348 | ₩27,819 | ₩27,986 | -1.09% | 154.7만 |
| 2026.10.07 | ₩29,528 | ₩29,662 | ₩29,300 | ₩29,622 | +0.32% | 68.5만 |
| 2026.10.06 | ₩29,823 | ₩29,957 | ₩29,810 | ₩29,837 | +0.04% | 20.3만 |
| 2026.10.05 | ₩29,515 | ₩29,971 | ₩29,455 | ₩29,944 | +1.45% | 48만 |
| 2026.10.02 | ₩29,260 | ₩29,656 | ₩29,260 | ₩29,595 | +1.15% | 76.7만 |
| 2026.10.01 | ₩29,743 | ₩29,797 | ₩29,435 | ₩29,756 | +0.05% | 58.2만 |
| 2026.09.30 | ₩29,904 | ₩29,971 | ₩29,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,770 |
| -0.45% |
| 73.1만 |
| 2026.09.29 | ₩30,615 | ₩30,662 | ₩30,467 | ₩30,588 | -0.09% | 84.8만 |
|---|
| 2026.09.28 | ₩30,360 | ₩30,407 | ₩30,058 | ₩30,333 | -0.09% | 73.3만 |
|---|
| 2026.09.25 | ₩31,567 | ₩31,674 | ₩31,433 | ₩31,513 | -0.17% | 49.7만 |
|---|
| 2026.09.24 | ₩31,754 | ₩31,875 | ₩31,580 | ₩31,580 | -0.55% | 40만 |
|---|
| 2026.09.23 | ₩32,492 | ₩32,539 | ₩32,143 | ₩32,224 | -0.83% | 47.8만 |
|---|
| 2026.09.22 | ₩32,760 | ₩33,062 | ₩32,733 | ₩33,042 | +0.86% | 46.6만 |
|---|
| 2026.09.21 | ₩32,693 | ₩33,002 | ₩32,572 | ₩32,948 | +0.78% | 176.1만 |
|---|
| 2026.09.18 | ₩32,318 | ₩32,572 | ₩32,210 | ₩32,479 | +0.50% | 58.2만 |
|---|
| 2026.09.17 | ₩31,433 | ₩31,795 | ₩31,386 | ₩31,674 | +0.77% | 39.8만 |
|---|
| 2026.09.16 | ₩31,366 | ₩31,547 | ₩31,191 | ₩31,285 | -0.26% | 99.8만 |
|---|
| 2026.09.15 | ₩30,266 | ₩30,360 | ₩30,038 | ₩30,105 | -0.53% | 278.7만 |
|---|
| 2026.09.14 | ₩29,689 | ₩29,797 | ₩29,488 | ₩29,689 | 0.00% | 88.1만 |
|---|
| 2026.09.11 | ₩30,266 | ₩30,373 | ₩30,152 | ₩30,253 | -0.04% | 86.3만 |
|---|
| 2026.09.10 | ₩30,360 | ₩30,387 | ₩29,850 | ₩29,864 | -1.63% | 75.8만 |
|---|
| 2026.09.09 | ₩30,843 | ₩30,843 | ₩30,470 | ₩30,521 | -1.04% | 67.1만 |
|---|
| 2026.09.08 | ₩31,057 | ₩31,272 | ₩30,910 | ₩30,910 | -0.47% | 77.3만 |
|---|
| 2026.09.04 | ₩30,869 | ₩31,231 | ₩30,863 | ₩31,138 | +0.87% | 67.8만 |
|---|
| 2026.09.03 | ₩31,298 | ₩31,446 | ₩31,044 | ₩31,366 | +0.21% | 72.6만 |
|---|
| 2026.09.02 | ₩31,513 | ₩31,540 | ₩31,352 | ₩31,473 | -0.13% | 81.3만 |
|---|
| 2026.09.01 | ₩31,795 | ₩31,889 | ₩31,540 | ₩31,607 | -0.59% | 49.3만 |
|---|
| 2026.08.31 | ₩32,626 | ₩32,626 | ₩32,411 | ₩32,505 | -0.37% | 26.3만 |
|---|
| 2026.08.28 | ₩32,532 | ₩32,532 | ₩32,076 | ₩32,143 | -1.20% | 56만 |
|---|
| 2026.08.27 | ₩32,854 | ₩33,022 | ₩32,707 | ₩32,988 | +0.41% | 128.8만 |
|---|
| 2026.08.26 | ₩31,620 | ₩31,781 | ₩31,620 | ₩31,687 | +0.21% | 47.2만 |
|---|
| 2026.08.25 | ₩31,312 | ₩31,513 | ₩31,198 | ₩31,406 | +0.30% | 76.3만 |
|---|
| 2026.08.24 | ₩30,936 | ₩31,003 | ₩30,722 | ₩30,883 | -0.17% | 74.7만 |
|---|
| 2026.08.21 | ₩32,130 | ₩32,184 | ₩31,848 | ₩31,889 | -0.75% | 90.6만 |
|---|
| 2026.08.20 | ₩32,143 | ₩32,197 | ₩31,821 | ₩32,063 | -0.25% | 145.7만 |
|---|
| 2026.08.19 | ₩32,814 | ₩32,814 | ₩32,264 | ₩32,492 | -0.98% | 148.4만 |
|---|
| 2026.08.18 | ₩34,463 | ₩34,557 | ₩34,034 | ₩34,168 | -0.86% | 134.3만 |
|---|
| 2026.08.17 | ₩34,544 | ₩34,798 | ₩34,503 | ₩34,611 | +0.19% | 127.8만 |
|---|
| 2026.08.14 | ₩33,431 | ₩33,431 | ₩33,055 | ₩33,203 | -0.68% | 51.8만 |
|---|
| 2026.08.13 | ₩33,297 | ₩33,551 | ₩33,270 | ₩33,270 | -0.08% | 91.8만 |
|---|
| 2026.08.12 | ₩33,860 | ₩34,168 | ₩33,820 | ₩34,034 | +0.51% | 92.3만 |
|---|
| 2026.08.11 | ₩33,149 | ₩33,203 | ₩32,975 | ₩33,122 | -0.08% | 70.8만 |
|---|
| 2026.08.10 | ₩33,645 | ₩33,766 | ₩33,478 | ₩33,498 | -0.44% | 51.9만 |
|---|
| 2026.08.07 | ₩33,994 | ₩34,269 | ₩33,860 | ₩34,115 | +0.36% | 240.7만 |
|---|
| 2026.08.06 | ₩33,042 | ₩33,337 | ₩32,854 | ₩33,203 | +0.49% | 83.6만 |
|---|
| 2026.08.05 | ₩32,760 | ₩32,881 | ₩32,599 | ₩32,639 | -0.37% | 229.7만 |
|---|
| 2026.08.04 | ₩31,272 | ₩31,929 | ₩31,231 | ₩31,741 | +1.50% | 220.5만 |
|---|
| 2026.08.03 | ₩30,105 | ₩30,480 | ₩29,850 | ₩30,346 | +0.80% | 151만 |
|---|
| 2026.07.31 | ₩31,862 | ₩31,902 | ₩31,392 | ₩31,567 | -0.93% | 151.9만 |
|---|
| 2026.07.30 | ₩30,979 | ₩32,264 | ₩30,869 | ₩31,982 | +3.24% | 273.1만 |
|---|
| 2026.07.29 | ₩32,277 | ₩32,639 | ₩31,982 | ₩32,076 | -0.62% | 79.6만 |
|---|
| 2026.07.28 | ₩32,586 | ₩32,800 | ₩32,291 | ₩32,639 | +0.16% | 81.1만 |
|---|
| 2026.07.27 | ₩34,389 | ₩34,678 | ₩34,161 | ₩34,463 | +0.21% | 83.2만 |
|---|
| 2026.07.24 | ₩34,342 | ₩34,436 | ₩33,927 | ₩34,074 | -0.78% | 87.7만 |
|---|
| 2026.07.23 | ₩34,141 | ₩34,383 | ₩33,960 | ₩34,101 | -0.12% | 95.3만 |
|---|
| 2026.07.22 | ₩35,724 | ₩35,871 | ₩35,574 | ₩35,737 | +0.04% | 47.9만 |
|---|
| 2026.07.21 | ₩36,204 | ₩36,609 | ₩36,113 | ₩36,488 | +0.79% | 145.1만 |
|---|
| 2026.07.20 | ₩32,921 | ₩33,337 | ₩32,867 | ₩32,894 | -0.08% | 71.8만 |
|---|
| 2026.07.17 | ₩32,854 | ₩33,424 | ₩32,586 | ₩33,203 | +1.06% | 90.9만 |
|---|
| 2026.07.16 | ₩35,415 | ₩35,415 | ₩34,758 | ₩35,000 | -1.17% | 88.6만 |
|---|
| 2026.07.15 | ₩37,132 | ₩37,192 | ₩36,394 | ₩36,743 | -1.05% | 86.7만 |
|---|
| 2026.07.14 | ₩38,888 | ₩39,023 | ₩38,636 | ₩38,808 | -0.21% | 53.2만 |
|---|
| 2026.07.13 | ₩38,714 | ₩38,714 | ₩38,164 | ₩38,178 | -1.39% | 73.7만 |
|---|
| 2026.07.10 | ₩40,350 | ₩40,551 | ₩39,948 | ₩40,417 | +0.17% | 50.5만 |
|---|
| 2026.07.09 | ₩41,906 | ₩42,415 | ₩41,892 | ₩42,321 | +0.99% | 108.8만 |
|---|
| 2026.07.08 | ₩38,352 | ₩39,170 | ₩38,312 | ₩38,634 | +0.73% | 70.4만 |
|---|
| 2026.07.07 | ₩38,432 | ₩38,808 | ₩37,977 | ₩38,272 | -0.42% | 68만 |
|---|
| 2026.07.06 | ₩38,553 | ₩38,888 | ₩38,258 | ₩38,258 | -0.77% | 47.3만 |
|---|
| 2026.07.02 | ₩38,982 | ₩38,982 | ₩37,346 | ₩37,802 | -3.03% | 175.4만 |
|---|
| 2026.07.01 | ₩42,362 | ₩42,362 | ₩41,088 | ₩41,302 | -2.50% | 89.8만 |
|---|
| 2026.06.30 | ₩42,978 | ₩43,635 | ₩42,885 | ₩43,381 | +0.94% | 104.8만 |
|---|
| 2026.06.29 | ₩40,739 | ₩41,557 | ₩40,578 | ₩41,369 | +1.55% | 95만 |
|---|
| 2026.06.26 | ₩39,264 | ₩39,827 | ₩39,023 | ₩39,519 | +0.65% | 36.6만 |
|---|
| 2026.06.25 | ₩39,814 | ₩40,122 | ₩39,304 | ₩39,438 | -0.94% | 53.4만 |
|---|
| 2026.06.24 | ₩37,547 | ₩37,896 | ₩37,252 | ₩37,682 | +0.36% | 29.8만 |
|---|
| 2026.06.23 | ₩37,051 | ₩37,118 | ₩36,783 | ₩36,890 | -0.43% | 50.1만 |
|---|
| 2026.06.22 | ₩37,990 | ₩38,191 | ₩37,534 | ₩37,775 | -0.56% | 86.7만 |
|---|
| 2026.06.18 | ₩37,145 | ₩37,534 | ₩36,937 | ₩37,319 | +0.47% | 47.5만 |
|---|
| 2026.06.17 | ₩35,616 | ₩35,737 | ₩35,134 | ₩35,174 | -1.24% | 25.7만 |
|---|
| 2026.06.16 | ₩34,369 | ₩34,410 | ₩33,726 | ₩33,927 | -1.29% | 33.7만 |
|---|
| 2026.06.15 | ₩33,793 | ₩34,383 | ₩33,793 | ₩34,222 | +1.27% | 78.8만 |
|---|
| 2026.06.12 | ₩32,505 | ₩32,599 | ₩32,291 | ₩32,425 | -0.25% | 9.6만 |
|---|
| 2026.06.11 | ₩32,009 | ₩32,787 | ₩32,009 | ₩32,760 | +2.35% | 30.3만 |
|---|
| 2026.06.10 | ₩31,942 | ₩32,023 | ₩31,419 | ₩31,540 | -1.26% | 28.1만 |
|---|
| 2026.06.09 | ₩32,371 | ₩32,854 | ₩31,111 | ₩31,915 | -1.41% | 77.9만 |
|---|
| 2026.06.08 | ₩31,003 | ₩31,124 | ₩30,387 | ₩30,936 | -0.22% | 54.4만 |
|---|
| 2026.06.05 | ₩32,130 | ₩32,331 | ₩31,111 | ₩31,513 | -1.92% | 68.6만 |
|---|
| 2026.06.04 | ₩33,498 | ₩33,645 | ₩33,229 | ₩33,484 | -0.04% | 33.6만 |
|---|
| 2026.06.03 | ₩33,323 | ₩33,525 | ₩33,095 | ₩33,176 | -0.44% | 31.2만 |
|---|
| 2026.06.02 | ₩32,693 | ₩32,988 | ₩32,653 | ₩32,720 | +0.08% | 80.1만 |
|---|
| 2026.06.01 | ₩32,009 | ₩32,170 | ₩31,768 | ₩31,875 | -0.42% | 117.9만 |
|---|
| 2026.05.29 | ₩33,967 | ₩34,061 | ₩33,659 | ₩33,659 | -0.91% | 51.8만 |
|---|
| 2026.05.28 | ₩35,134 | ₩35,657 | ₩35,067 | ₩35,496 | +1.03% | 60.4만 |
|---|
| 2026.05.27 | ₩34,959 | ₩35,067 | ₩34,745 | ₩34,933 | -0.08% | 34.4만 |
|---|
| 2026.05.26 | ₩35,898 | ₩35,924 | ₩35,516 | ₩35,831 | -0.19% | 63만 |
|---|
| 2026.05.22 | ₩34,477 | ₩34,638 | ₩34,289 | ₩34,302 | -0.51% | 33.8만 |
|---|
| 2026.05.21 | ₩34,275 | ₩34,986 | ₩33,967 | ₩34,705 | +1.25% | 190.1만 |
|---|
| 2026.05.20 | ₩35,563 | ₩35,871 | ₩35,335 | ₩35,737 | +0.49% | 128.1만 |
|---|
| 2026.05.19 | ₩34,195 | ₩34,570 | ₩33,940 | ₩34,262 | +0.20% | 53만 |
|---|
| 2026.05.18 | ₩33,350 | ₩33,437 | ₩32,934 | ₩33,109 | -0.72% | 26.6만 |
|---|
| 2026.05.15 | ₩32,934 | ₩33,149 | ₩32,700 | ₩32,934 | 0.00% | 93.3만 |
|---|
| 2026.05.14 | ₩33,712 | ₩34,322 | ₩33,377 | ₩33,752 | +0.12% | 197.3만 |
|---|
| 2026.05.13 | ₩34,570 | ₩35,047 | ₩34,316 | ₩34,892 | +0.93% | 54.3만 |
|---|
| 2026.05.12 | ₩33,940 | ₩33,940 | ₩33,337 | ₩33,511 | -1.26% | 11.3만 |
|---|
| 2026.05.11 | ₩33,337 | ₩33,927 | ₩33,337 | ₩33,752 | +1.25% | 39.3만 |
|---|
| 2026.05.08 | ₩31,982 | ₩32,036 | ₩31,674 | ₩31,929 | -0.17% | 15.4만 |
|---|
| 2026.05.07 | ₩32,747 | ₩32,747 | ₩32,116 | ₩32,116 | -1.92% | 12.4만 |
|---|
| 2026.05.06 | ₩32,318 | ₩32,686 | ₩32,244 | ₩32,572 | +0.79% | 62만 |
|---|
| 2026.05.05 | ₩31,138 | ₩31,285 | ₩30,829 | ₩31,191 | +0.17% | 7.7만 |
|---|
| 2026.05.04 | ₩31,164 | ₩31,164 | ₩30,668 | ₩31,003 | -0.52% | 3.2만 |
|---|
| 2026.05.01 | ₩31,151 | ₩31,339 | ₩30,829 | ₩31,231 | +0.26% | 3.8만 |
|---|
| 2026.04.30 | ₩30,172 | ₩31,272 | ₩30,172 | ₩31,097 | +3.07% | 18만 |
|---|
| 2026.04.29 | ₩28,751 | ₩28,751 | ₩28,402 | ₩28,429 | -1.12% | 1.7만 |
|---|
| 2026.04.28 | ₩28,697 | ₩28,697 | ₩28,362 | ₩28,469 | -0.79% | 7.1만 |
|---|
| 2026.04.27 | ₩28,871 | ₩29,139 | ₩28,871 | ₩28,952 | +0.28% | 6.9만 |
|---|
| 2026.04.24 | ₩28,107 | ₩28,107 | ₩27,758 | ₩28,080 | -0.10% | 5.3만 |
|---|
| 2026.04.23 | ₩27,691 | ₩27,785 | ₩27,474 | ₩27,745 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩27,906 | ₩28,147 | ₩27,825 | ₩28,040 | +0.48% | 8만 |
|---|
| 2026.04.21 | ₩27,490 | ₩27,490 | ₩27,061 | ₩27,128 | -1.32% | 3.3만 |
|---|
| 2026.04.20 | ₩28,053 | ₩28,228 | ₩27,933 | ₩28,067 | +0.05% | 3.4만 |
|---|
| 2026.04.17 | ₩27,785 | ₩27,785 | ₩27,491 | ₩27,718 | -0.24% | 5.4만 |
|---|
| 2026.04.16 | ₩27,490 | ₩27,490 | ₩27,155 | ₩27,168 | -1.17% | 6.8만 |
|---|
| 2026.04.15 | ₩27,222 | ₩27,329 | ₩27,101 | ₩27,262 | +0.15% | 5.8만 |
|---|
| 2026.04.14 | ₩27,074 | ₩27,477 | ₩27,074 | ₩27,463 | +1.44% | 4.1만 |
|---|
| 2026.04.13 | ₩26,551 | ₩26,913 | ₩26,511 | ₩26,846 | +1.11% | 6.6만 |
|---|
| 2026.04.10 | ₩26,337 | ₩26,444 | ₩26,216 | ₩26,337 | 0.00% | 10.3만 |
|---|
| 2026.04.09 | ₩25,975 | ₩26,015 | ₩25,760 | ₩25,988 | +0.05% | 8.5만 |
|---|
| 2026.04.08 | ₩26,095 | ₩26,203 | ₩26,002 | ₩26,042 | -0.21% | 14.1만 |
|---|
| 2026.04.07 | ₩24,339 | ₩24,486 | ₩24,245 | ₩24,446 | +0.44% | 5.1만 |
|---|
| 2026.04.06 | ₩24,245 | ₩24,319 | ₩24,097 | ₩24,191 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩24,057 | ₩24,459 | ₩24,017 | ₩24,366 | +1.28% | 34.9만 |
|---|
| 2026.04.01 | ₩24,674 | ₩25,023 | ₩24,674 | ₩24,889 | +0.87% | 4.1만 |
|---|
| 2026.03.31 | ₩24,138 | ₩24,535 | ₩23,789 | ₩24,513 | +1.56% | 17.5만 |
|---|
| 2026.03.30 | ₩24,580 | ₩24,607 | ₩24,272 | ₩24,392 | -0.76% | 6.8만 |
|---|
| 2026.03.27 | ₩24,486 | ₩24,486 | ₩24,138 | ₩24,258 | -0.93% | 5.4만 |
|---|
| 2026.03.26 | ₩24,620 | ₩24,620 | ₩24,164 | ₩24,191 | -1.74% | 10.3만 |
|---|
| 2026.03.25 | ₩25,009 | ₩25,157 | ₩24,972 | ₩25,117 | +0.43% | 3.3만 |
|---|
| 2026.03.24 | ₩24,138 | ₩24,553 | ₩24,138 | ₩24,419 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩24,379 | ₩24,600 | ₩24,191 | ₩24,285 | -0.39% | 19.1만 |
|---|
| 2026.03.20 | ₩24,714 | ₩24,855 | ₩24,258 | ₩24,258 | -1.84% | 22.4만 |
|---|
| 2026.03.19 | ₩25,076 | ₩25,440 | ₩24,889 | ₩25,345 | +1.07% | 15.1만 |
|---|
| 2026.03.18 | ₩25,908 | ₩25,908 | ₩25,076 | ₩25,398 | -1.97% | 52.4만 |
|---|
| 2026.03.17 | ₩25,854 | ₩25,948 | ₩25,720 | ₩25,733 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩26,028 | ₩26,297 | ₩26,028 | ₩26,216 | +0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩26,337 | ₩26,404 | ₩25,787 | ₩25,881 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩26,216 | ₩26,286 | ₩25,894 | ₩26,055 | -0.61% | 7.5만 |
|---|
| 2026.03.11 | ₩26,605 | ₩26,766 | ₩26,458 | ₩26,578 | -0.10% | 27.5만 |
|---|
| 2026.03.10 | ₩26,947 | ₩27,450 | ₩26,920 | ₩26,981 | +0.12% | 27.4만 |
|---|
| 2026.03.09 | ₩26,176 | ₩26,913 | ₩26,069 | ₩26,873 | +2.66% | 13.7만 |
|---|
| 2026.03.06 | ₩26,390 | ₩26,578 | ₩26,163 | ₩26,310 | -0.30% | 8.4만 |
|---|
| 2026.03.05 | ₩26,645 | ₩26,793 | ₩26,176 | ₩26,484 | -0.60% | 9.2만 |
|---|
| 2026.03.04 | ₩26,390 | ₩26,625 | ₩26,270 | ₩26,592 | +0.76% | 20.7만 |
|---|
| 2026.03.03 | ₩26,243 | ₩26,243 | ₩25,184 | ₩25,640 | -2.30% | 32.9만 |
|---|
| 2026.03.02 | ₩27,557 | ₩27,919 | ₩27,557 | ₩27,799 | +0.88% | 29.3만 |
|---|
| 2026.02.27 | ₩28,174 | ₩28,563 | ₩28,174 | ₩28,442 | +0.95% | 16.4만 |
|---|
| 2026.02.26 | ₩28,415 | ₩28,415 | ₩27,852 | ₩28,067 | -1.23% | 14만 |
|---|
| 2026.02.25 | ₩28,120 | ₩28,261 | ₩28,026 | ₩28,214 | +0.33% | 10.6만 |
|---|
| 2026.02.24 | ₩27,919 | ₩28,067 | ₩27,691 | ₩27,946 | +0.10% | 12.7만 |
|---|
| 2026.02.23 | ₩28,375 | ₩28,590 | ₩28,201 | ₩28,214 | -0.57% | 31.6만 |
|---|
| 2026.02.20 | ₩28,013 | ₩28,348 | ₩27,664 | ₩28,335 | +1.15% | 11.9만 |
|---|
| 2026.02.19 | ₩28,281 | ₩28,362 | ₩27,973 | ₩28,161 | -0.43% | 11만 |
|---|
| 2026.02.18 | ₩28,348 | ₩28,654 | ₩28,187 | ₩28,295 | -0.19% | 66.8만 |
|---|
| 2026.02.17 | ₩27,959 | ₩28,254 | ₩27,862 | ₩28,107 | +0.53% | 5.2만 |
|---|
| 2026.02.13 | ₩27,758 | ₩28,026 | ₩27,611 | ₩27,946 | +0.68% | 37.6만 |
|---|
| 2026.02.12 | ₩27,825 | ₩28,067 | ₩27,597 | ₩27,718 | -0.39% | 8.7만 |
|---|
| 2026.02.11 | ₩27,785 | ₩27,785 | ₩27,222 | ₩27,517 | -0.97% | 7.4만 |
|---|
| 2026.02.10 | ₩27,799 | ₩27,919 | ₩27,757 | ₩27,852 | +0.19% | 8.2만 |
|---|
| 2026.02.09 | ₩27,477 | ₩27,718 | ₩27,356 | ₩27,718 | +0.88% | 10.2만 |
|---|
| 2026.02.06 | ₩27,115 | ₩27,222 | ₩26,913 | ₩27,208 | +0.35% | 10.8만 |
|---|
| 2026.02.05 | ₩26,967 | ₩27,001 | ₩26,484 | ₩26,645 | -1.19% | 438.8만 |
|---|
| 2026.02.04 | ₩27,302 | ₩27,369 | ₩26,994 | ₩27,048 | -0.93% | 7.1만 |
|---|
| 2026.02.03 | ₩27,477 | ₩27,731 | ₩27,343 | ₩27,490 | +0.05% | 15.5만 |
|---|
| 2026.02.02 | ₩27,490 | ₩27,678 | ₩27,454 | ₩27,477 | -0.05% | 17.2만 |
|---|
| 2026.01.30 | ₩28,161 | ₩28,442 | ₩28,053 | ₩28,161 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩28,603 | ₩28,617 | ₩28,073 | ₩28,254 | -1.22% | 321만 |
|---|
| 2026.01.28 | ₩29,059 | ₩29,193 | ₩28,885 | ₩28,979 | -0.28% | 16.4만 |
|---|
| 2026.01.27 | ₩29,367 | ₩29,676 | ₩29,180 | ₩29,394 | +0.09% | 10.7만 |
|---|
| 2026.01.26 | ₩28,965 | ₩29,059 | ₩28,885 | ₩28,952 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩29,260 | ₩29,381 | ₩29,087 | ₩29,367 | +0.37% | 7.9만 |
|---|
| 2026.01.22 | ₩29,046 | ₩29,314 | ₩28,992 | ₩29,220 | +0.60% | 12.4만 |
|---|
| 2026.01.21 | ₩28,992 | ₩29,166 | ₩28,885 | ₩28,885 | -0.37% | 16.6만 |
|---|
| 2026.01.20 | ₩28,013 | ₩28,013 | ₩27,611 | ₩27,664 | -1.24% | 12.5만 |
|---|
| 2026.01.16 | ₩28,603 | ₩28,603 | ₩28,187 | ₩28,335 | -0.94% | 46.9만 |
|---|
| 2026.01.15 | ₩28,228 | ₩28,362 | ₩28,035 | ₩28,268 | +0.14% | 36.8만 |
|---|
| 2026.01.14 | ₩27,919 | ₩28,080 | ₩27,852 | ₩28,080 | +0.58% | 13.8만 |
|---|
| 2026.01.13 | ₩27,571 | ₩27,772 | ₩27,410 | ₩27,490 | -0.29% | 28.3만 |
|---|
| 2026.01.12 | ₩28,549 | ₩28,737 | ₩28,362 | ₩28,549 | 0.00% | 33.3만 |
|---|
| 2026.01.09 | ₩27,517 | ₩27,892 | ₩27,517 | ₩27,825 | +1.12% | 16.6만 |
|---|
| 2026.01.08 | ₩27,155 | ₩27,316 | ₩26,981 | ₩27,249 | +0.35% | 30.3만 |
|---|
| 2026.01.07 | ₩26,592 | ₩26,954 | ₩26,565 | ₩26,766 | +0.66% | 25.6만 |
|---|
| 2026.01.06 | ₩26,444 | ₩26,618 | ₩26,444 | ₩26,484 | +0.15% | 7.4만 |
|---|
| 2026.01.05 | ₩25,894 | ₩26,243 | ₩25,814 | ₩26,189 | +1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩25,371 | ₩26,069 | ₩25,264 | ₩25,975 | +2.38% | 11.4만 |
|---|
| 2025.12.31 | ₩25,103 | ₩25,159 | ₩24,768 | ₩24,956 | -0.59% | 5.1만 |
|---|
| 2025.12.30 | ₩25,076 | ₩25,318 | ₩25,027 | ₩25,264 | +0.75% | 6.1만 |
|---|
| 2025.12.29 | ₩24,822 | ₩25,023 | ₩24,754 | ₩24,942 | +0.49% | 16.7만 |
|---|
| 2025.12.26 | ₩24,969 | ₩25,063 | ₩24,818 | ₩25,063 | +0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩24,996 | ₩25,023 | ₩24,862 | ₩25,023 | +0.11% | 2.3만 |
|---|
| 2025.12.23 | ₩24,795 | ₩24,982 | ₩24,754 | ₩24,942 | +0.59% | 4.8만 |
|---|
| 2025.12.22 | ₩24,406 | ₩24,714 | ₩24,406 | ₩24,687 | +1.15% | 5.5만 |
|---|
| 2025.12.19 | ₩24,232 | ₩24,486 | ₩24,138 | ₩24,419 | +0.77% | 2.9만 |
|---|
| 2025.12.18 | ₩24,258 | ₩24,320 | ₩24,205 | ₩24,245 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩24,366 | ₩24,620 | ₩24,299 | ₩24,299 | -0.28% | 4.9만 |
|---|
| 2025.12.16 | ₩24,124 | ₩24,124 | ₩23,896 | ₩24,111 | -0.06% | 29.1만 |
|---|
| 2025.12.15 | ₩24,446 | ₩24,473 | ₩24,218 | ₩24,299 | -0.60% | 7.8만 |
|---|
| 2025.12.12 | ₩24,781 | ₩24,915 | ₩24,728 | ₩24,862 | +0.32% | 4.4만 |
|---|
| 2025.12.11 | ₩24,486 | ₩24,553 | ₩24,379 | ₩24,509 | +0.09% | 3만 |
|---|
| 2025.12.10 | ₩24,714 | ₩24,781 | ₩24,553 | ₩24,728 | +0.05% | 3.9만 |
|---|
| 2025.12.09 | ₩24,486 | ₩24,661 | ₩24,486 | ₩24,567 | +0.33% | 3.4만 |
|---|
| 2025.12.08 | ₩24,795 | ₩24,795 | ₩24,532 | ₩24,532 | -1.06% | 2.9만 |
|---|
| 2025.12.05 | ₩24,205 | ₩24,339 | ₩24,185 | ₩24,245 | +0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩24,097 | ₩24,245 | ₩24,097 | ₩24,178 | +0.33% | 3.3만 |
|---|
| 2025.12.03 | ₩23,802 | ₩24,030 | ₩23,802 | ₩24,001 | +0.83% | 2.8만 |
|---|
| 2025.12.02 | ₩24,151 | ₩24,151 | ₩24,071 | ₩24,084 | -0.28% | 1.7만 |
|---|
| 2025.12.01 | ₩24,513 | ₩24,594 | ₩24,422 | ₩24,518 | +0.02% | 7.3만 |
|---|
| 2025.11.28 | ₩24,205 | ₩24,567 | ₩24,205 | ₩24,392 | +0.78% | 7만 |
|---|
| 2025.11.26 | ₩24,071 | ₩24,164 | ₩23,869 | ₩24,164 | +0.39% | 6.9만 |
|---|
| 2025.11.25 | ₩23,910 | ₩23,977 | ₩23,869 | ₩23,963 | +0.22% | 1.9만 |
|---|
| 2025.11.24 | ₩23,816 | ₩23,856 | ₩23,628 | ₩23,789 | -0.11% | 4.6만 |
|---|
| 2025.11.21 | ₩23,373 | ₩23,440 | ₩23,105 | ₩23,373 | 0.00% | 14.6만 |
|---|
| 2025.11.20 | ₩24,138 | ₩24,191 | ₩23,735 | ₩23,735 | -1.67% | 9.2만 |
|---|
| 2025.11.19 | ₩24,433 | ₩24,473 | ₩24,312 | ₩24,392 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩24,728 | ₩24,741 | ₩24,540 | ₩24,661 | -0.27% | 1만 |
|---|
| 2025.11.17 | ₩24,567 | ₩24,654 | ₩24,327 | ₩24,459 | -0.44% | 5.5만 |
|---|
| 2025.11.14 | ₩24,808 | ₩24,858 | ₩24,553 | ₩24,728 | -0.32% | 5.2만 |
|---|
| 2025.11.13 | ₩25,412 | ₩25,412 | ₩25,165 | ₩25,251 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩25,103 | ₩25,197 | ₩25,023 | ₩25,090 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩25,398 | ₩25,519 | ₩25,331 | ₩25,412 | +0.05% | 7.9만 |
|---|
| 2025.11.10 | ₩25,653 | ₩25,720 | ₩25,550 | ₩25,666 | +0.05% | 6.9만 |
|---|
| 2025.11.07 | ₩25,653 | ₩25,827 | ₩25,425 | ₩25,787 | +0.52% | 12.1만 |
|---|
| 2025.11.06 | ₩25,881 | ₩26,015 | ₩25,707 | ₩25,841 | -0.16% | 9.6만 |
|---|
| 2025.11.05 | ₩25,197 | ₩25,438 | ₩25,197 | ₩25,371 | +0.69% | 4.2만 |
|---|
| 2025.11.04 | ₩25,009 | ₩25,076 | ₩24,809 | ₩24,915 | -0.38% | 19.4만 |
|---|
| 2025.11.03 | ₩25,492 | ₩25,492 | ₩25,248 | ₩25,371 | -0.47% | 8.3만 |
|---|
| 2025.10.31 | ₩25,693 | ₩25,693 | ₩25,530 | ₩25,653 | -0.16% | 5.8만 |
|---|
| 2025.10.30 | ₩26,605 | ₩26,605 | ₩26,364 | ₩26,364 | -0.91% | 2.3만 |
|---|
| 2025.10.29 | ₩26,927 | ₩27,048 | ₩26,833 | ₩26,887 | -0.15% | 2.2만 |
|---|
| 2025.10.28 | ₩26,525 | ₩26,715 | ₩26,525 | ₩26,632 | +0.40% | 4.5만 |
|---|
| 2025.10.27 | ₩26,686 | ₩26,779 | ₩26,592 | ₩26,731 | +0.17% | 8.2만 |
|---|
| 2025.10.24 | ₩26,243 | ₩26,243 | ₩26,066 | ₩26,189 | -0.20% | 7.7만 |
|---|
| 2025.10.23 | ₩25,103 | ₩25,318 | ₩24,982 | ₩25,197 | +0.37% | 6.9만 |
|---|
| 2025.10.22 | ₩25,090 | ₩25,184 | ₩24,875 | ₩24,969 | -0.48% | 8.6만 |
|---|
| 2025.10.21 | ₩25,117 | ₩25,130 | ₩24,982 | ₩25,023 | -0.37% | 21.6만 |
|---|
| 2025.10.20 | ₩24,674 | ₩24,827 | ₩24,540 | ₩24,687 | +0.05% | 24.5만 |
|---|
| 2025.10.17 | ₩24,701 | ₩24,808 | ₩24,553 | ₩24,701 | 0.00% | 22.9만 |
|---|
| 2025.10.16 | ₩25,586 | ₩25,599 | ₩25,371 | ₩25,425 | -0.63% | 11.2만 |
|---|
| 2025.10.15 | ₩25,653 | ₩25,653 | ₩25,452 | ₩25,626 | -0.10% | 10.7만 |
|---|
| 2025.10.14 | ₩25,358 | ₩25,653 | ₩25,186 | ₩25,546 | +0.74% | 8.3만 |
|---|
| 2025.10.13 | ₩26,297 | ₩26,417 | ₩26,164 | ₩26,417 | +0.46% | 8.9만 |
|---|
| 2025.10.10 | ₩26,230 | ₩26,230 | ₩24,620 | ₩24,956 | -4.86% | 24.2만 |
|---|