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 | ₩28,297 | ₩28,404 | ₩28,203 | ₩28,270 | -0.09% | 52.1만 |
| 2026.10.08 | ₩28,297 | ₩28,350 | ₩27,820 | ₩27,988 | -1.09% | 154.7만 |
| 2026.10.07 | ₩29,530 | ₩29,664 | ₩29,302 | ₩29,624 | +0.32% | 68.5만 |
| 2026.10.06 | ₩29,825 | ₩29,960 | ₩29,812 | ₩29,839 | +0.04% | 20.3만 |
| 2026.10.05 | ₩29,517 | ₩29,973 | ₩29,457 | ₩29,946 | +1.45% | 48만 |
| 2026.10.02 | ₩29,262 | ₩29,658 | ₩29,262 | ₩29,597 | +1.15% | 76.7만 |
| 2026.10.01 | ₩29,745 | ₩29,799 | ₩29,436 | ₩29,758 | +0.05% | 58.2만 |
| 2026.09.30 | ₩29,906 | ₩29,973 | ₩29,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,772 |
| -0.45% |
| 73.1만 |
| 2026.09.29 | ₩30,617 | ₩30,664 | ₩30,469 | ₩30,590 | -0.09% | 84.8만 |
|---|
| 2026.09.28 | ₩30,362 | ₩30,409 | ₩30,060 | ₩30,335 | -0.09% | 73.3만 |
|---|
| 2026.09.25 | ₩31,569 | ₩31,676 | ₩31,435 | ₩31,515 | -0.17% | 49.7만 |
|---|
| 2026.09.24 | ₩31,757 | ₩31,877 | ₩31,582 | ₩31,582 | -0.55% | 40만 |
|---|
| 2026.09.23 | ₩32,494 | ₩32,541 | ₩32,145 | ₩32,226 | -0.83% | 47.8만 |
|---|
| 2026.09.22 | ₩32,762 | ₩33,064 | ₩32,736 | ₩33,044 | +0.86% | 46.6만 |
|---|
| 2026.09.21 | ₩32,695 | ₩33,004 | ₩32,575 | ₩32,950 | +0.78% | 176.1만 |
|---|
| 2026.09.18 | ₩32,320 | ₩32,575 | ₩32,213 | ₩32,481 | +0.50% | 58.2만 |
|---|
| 2026.09.17 | ₩31,435 | ₩31,797 | ₩31,388 | ₩31,676 | +0.77% | 39.8만 |
|---|
| 2026.09.16 | ₩31,368 | ₩31,549 | ₩31,193 | ₩31,287 | -0.26% | 99.8만 |
|---|
| 2026.09.15 | ₩30,268 | ₩30,362 | ₩30,040 | ₩30,107 | -0.53% | 278.7만 |
|---|
| 2026.09.14 | ₩29,691 | ₩29,799 | ₩29,490 | ₩29,691 | 0.00% | 88.1만 |
|---|
| 2026.09.11 | ₩30,268 | ₩30,375 | ₩30,154 | ₩30,255 | -0.04% | 86.3만 |
|---|
| 2026.09.10 | ₩30,362 | ₩30,389 | ₩29,852 | ₩29,866 | -1.63% | 75.8만 |
|---|
| 2026.09.09 | ₩30,845 | ₩30,845 | ₩30,472 | ₩30,523 | -1.04% | 67.1만 |
|---|
| 2026.09.08 | ₩31,059 | ₩31,274 | ₩30,912 | ₩30,912 | -0.47% | 77.3만 |
|---|
| 2026.09.04 | ₩30,871 | ₩31,234 | ₩30,865 | ₩31,140 | +0.87% | 67.8만 |
|---|
| 2026.09.03 | ₩31,301 | ₩31,448 | ₩31,046 | ₩31,368 | +0.21% | 72.6만 |
|---|
| 2026.09.02 | ₩31,515 | ₩31,542 | ₩31,354 | ₩31,475 | -0.13% | 81.3만 |
|---|
| 2026.09.01 | ₩31,797 | ₩31,891 | ₩31,542 | ₩31,609 | -0.59% | 49.3만 |
|---|
| 2026.08.31 | ₩32,628 | ₩32,628 | ₩32,414 | ₩32,508 | -0.37% | 26.3만 |
|---|
| 2026.08.28 | ₩32,534 | ₩32,534 | ₩32,078 | ₩32,145 | -1.20% | 56만 |
|---|
| 2026.08.27 | ₩32,856 | ₩33,024 | ₩32,709 | ₩32,990 | +0.41% | 128.8만 |
|---|
| 2026.08.26 | ₩31,622 | ₩31,783 | ₩31,622 | ₩31,689 | +0.21% | 47.2만 |
|---|
| 2026.08.25 | ₩31,314 | ₩31,515 | ₩31,200 | ₩31,408 | +0.30% | 76.3만 |
|---|
| 2026.08.24 | ₩30,938 | ₩31,006 | ₩30,724 | ₩30,885 | -0.17% | 74.7만 |
|---|
| 2026.08.21 | ₩32,132 | ₩32,186 | ₩31,850 | ₩31,891 | -0.75% | 90.6만 |
|---|
| 2026.08.20 | ₩32,145 | ₩32,199 | ₩31,824 | ₩32,065 | -0.25% | 145.7만 |
|---|
| 2026.08.19 | ₩32,816 | ₩32,816 | ₩32,266 | ₩32,494 | -0.98% | 148.4만 |
|---|
| 2026.08.18 | ₩34,466 | ₩34,559 | ₩34,036 | ₩34,170 | -0.86% | 134.3만 |
|---|
| 2026.08.17 | ₩34,546 | ₩34,801 | ₩34,506 | ₩34,613 | +0.19% | 127.8만 |
|---|
| 2026.08.14 | ₩33,433 | ₩33,433 | ₩33,057 | ₩33,205 | -0.68% | 51.8만 |
|---|
| 2026.08.13 | ₩33,299 | ₩33,554 | ₩33,272 | ₩33,272 | -0.08% | 91.8만 |
|---|
| 2026.08.12 | ₩33,862 | ₩34,170 | ₩33,822 | ₩34,036 | +0.51% | 92.3만 |
|---|
| 2026.08.11 | ₩33,151 | ₩33,205 | ₩32,977 | ₩33,124 | -0.08% | 70.8만 |
|---|
| 2026.08.10 | ₩33,647 | ₩33,768 | ₩33,480 | ₩33,500 | -0.44% | 51.9만 |
|---|
| 2026.08.07 | ₩33,996 | ₩34,271 | ₩33,862 | ₩34,117 | +0.36% | 240.7만 |
|---|
| 2026.08.06 | ₩33,044 | ₩33,339 | ₩32,856 | ₩33,205 | +0.49% | 83.6만 |
|---|
| 2026.08.05 | ₩32,762 | ₩32,883 | ₩32,601 | ₩32,642 | -0.37% | 229.7만 |
|---|
| 2026.08.04 | ₩31,274 | ₩31,931 | ₩31,234 | ₩31,743 | +1.50% | 220.5만 |
|---|
| 2026.08.03 | ₩30,107 | ₩30,483 | ₩29,852 | ₩30,348 | +0.80% | 151만 |
|---|
| 2026.07.31 | ₩31,864 | ₩31,904 | ₩31,394 | ₩31,569 | -0.93% | 151.9만 |
|---|
| 2026.07.30 | ₩30,981 | ₩32,266 | ₩30,871 | ₩31,985 | +3.24% | 273.1만 |
|---|
| 2026.07.29 | ₩32,280 | ₩32,642 | ₩31,985 | ₩32,078 | -0.62% | 79.6만 |
|---|
| 2026.07.28 | ₩32,588 | ₩32,803 | ₩32,293 | ₩32,642 | +0.16% | 81.1만 |
|---|
| 2026.07.27 | ₩34,392 | ₩34,680 | ₩34,164 | ₩34,466 | +0.21% | 83.2만 |
|---|
| 2026.07.24 | ₩34,345 | ₩34,439 | ₩33,929 | ₩34,077 | -0.78% | 87.7만 |
|---|
| 2026.07.23 | ₩34,144 | ₩34,385 | ₩33,963 | ₩34,103 | -0.12% | 95.3만 |
|---|
| 2026.07.22 | ₩35,726 | ₩35,874 | ₩35,576 | ₩35,740 | +0.04% | 47.9만 |
|---|
| 2026.07.21 | ₩36,206 | ₩36,611 | ₩36,115 | ₩36,491 | +0.79% | 145.1만 |
|---|
| 2026.07.20 | ₩32,923 | ₩33,339 | ₩32,870 | ₩32,896 | -0.08% | 71.8만 |
|---|
| 2026.07.17 | ₩32,856 | ₩33,426 | ₩32,588 | ₩33,205 | +1.06% | 90.9만 |
|---|
| 2026.07.16 | ₩35,418 | ₩35,418 | ₩34,761 | ₩35,002 | -1.17% | 88.6만 |
|---|
| 2026.07.15 | ₩37,134 | ₩37,195 | ₩36,397 | ₩36,745 | -1.05% | 86.7만 |
|---|
| 2026.07.14 | ₩38,891 | ₩39,025 | ₩38,639 | ₩38,811 | -0.21% | 53.2만 |
|---|
| 2026.07.13 | ₩38,717 | ₩38,717 | ₩38,167 | ₩38,180 | -1.39% | 73.7만 |
|---|
| 2026.07.10 | ₩40,353 | ₩40,554 | ₩39,950 | ₩40,420 | +0.17% | 50.5만 |
|---|
| 2026.07.09 | ₩41,908 | ₩42,418 | ₩41,895 | ₩42,324 | +0.99% | 108.8만 |
|---|
| 2026.07.08 | ₩38,355 | ₩39,173 | ₩38,314 | ₩38,636 | +0.73% | 70.4만 |
|---|
| 2026.07.07 | ₩38,435 | ₩38,811 | ₩37,979 | ₩38,274 | -0.42% | 68만 |
|---|
| 2026.07.06 | ₩38,556 | ₩38,891 | ₩38,261 | ₩38,261 | -0.77% | 47.3만 |
|---|
| 2026.07.02 | ₩38,985 | ₩38,985 | ₩37,349 | ₩37,805 | -3.03% | 175.4만 |
|---|
| 2026.07.01 | ₩42,364 | ₩42,364 | ₩41,090 | ₩41,305 | -2.50% | 89.8만 |
|---|
| 2026.06.30 | ₩42,981 | ₩43,638 | ₩42,887 | ₩43,384 | +0.94% | 104.8만 |
|---|
| 2026.06.29 | ₩40,742 | ₩41,560 | ₩40,581 | ₩41,372 | +1.55% | 95만 |
|---|
| 2026.06.26 | ₩39,267 | ₩39,830 | ₩39,025 | ₩39,521 | +0.65% | 36.6만 |
|---|
| 2026.06.25 | ₩39,816 | ₩40,125 | ₩39,307 | ₩39,441 | -0.94% | 53.4만 |
|---|
| 2026.06.24 | ₩37,550 | ₩37,899 | ₩37,255 | ₩37,684 | +0.36% | 29.8만 |
|---|
| 2026.06.23 | ₩37,054 | ₩37,121 | ₩36,786 | ₩36,893 | -0.43% | 50.1만 |
|---|
| 2026.06.22 | ₩37,993 | ₩38,194 | ₩37,537 | ₩37,778 | -0.56% | 86.7만 |
|---|
| 2026.06.18 | ₩37,148 | ₩37,537 | ₩36,940 | ₩37,322 | +0.47% | 47.5만 |
|---|
| 2026.06.17 | ₩35,619 | ₩35,740 | ₩35,136 | ₩35,176 | -1.24% | 25.7만 |
|---|
| 2026.06.16 | ₩34,372 | ₩34,412 | ₩33,728 | ₩33,929 | -1.29% | 33.7만 |
|---|
| 2026.06.15 | ₩33,795 | ₩34,385 | ₩33,795 | ₩34,224 | +1.27% | 78.8만 |
|---|
| 2026.06.12 | ₩32,508 | ₩32,601 | ₩32,293 | ₩32,427 | -0.25% | 9.6만 |
|---|
| 2026.06.11 | ₩32,011 | ₩32,789 | ₩32,011 | ₩32,762 | +2.35% | 30.3만 |
|---|
| 2026.06.10 | ₩31,944 | ₩32,025 | ₩31,421 | ₩31,542 | -1.26% | 28.1만 |
|---|
| 2026.06.09 | ₩32,373 | ₩32,856 | ₩31,113 | ₩31,917 | -1.41% | 77.9만 |
|---|
| 2026.06.08 | ₩31,006 | ₩31,126 | ₩30,389 | ₩30,938 | -0.22% | 54.4만 |
|---|
| 2026.06.05 | ₩32,132 | ₩32,333 | ₩31,113 | ₩31,515 | -1.92% | 68.6만 |
|---|
| 2026.06.04 | ₩33,500 | ₩33,647 | ₩33,232 | ₩33,487 | -0.04% | 33.6만 |
|---|
| 2026.06.03 | ₩33,326 | ₩33,527 | ₩33,098 | ₩33,178 | -0.44% | 31.2만 |
|---|
| 2026.06.02 | ₩32,695 | ₩32,990 | ₩32,655 | ₩32,722 | +0.08% | 80.1만 |
|---|
| 2026.06.01 | ₩32,011 | ₩32,172 | ₩31,770 | ₩31,877 | -0.42% | 117.9만 |
|---|
| 2026.05.29 | ₩33,969 | ₩34,063 | ₩33,661 | ₩33,661 | -0.91% | 51.8만 |
|---|
| 2026.05.28 | ₩35,136 | ₩35,659 | ₩35,069 | ₩35,498 | +1.03% | 60.4만 |
|---|
| 2026.05.27 | ₩34,962 | ₩35,069 | ₩34,747 | ₩34,935 | -0.08% | 34.4만 |
|---|
| 2026.05.26 | ₩35,900 | ₩35,926 | ₩35,518 | ₩35,833 | -0.19% | 63만 |
|---|
| 2026.05.22 | ₩34,479 | ₩34,640 | ₩34,291 | ₩34,305 | -0.51% | 33.8만 |
|---|
| 2026.05.21 | ₩34,278 | ₩34,989 | ₩33,969 | ₩34,707 | +1.25% | 190.1만 |
|---|
| 2026.05.20 | ₩35,565 | ₩35,874 | ₩35,337 | ₩35,740 | +0.49% | 128.1만 |
|---|
| 2026.05.19 | ₩34,197 | ₩34,573 | ₩33,942 | ₩34,264 | +0.20% | 53만 |
|---|
| 2026.05.18 | ₩33,352 | ₩33,440 | ₩32,937 | ₩33,111 | -0.72% | 26.6만 |
|---|
| 2026.05.15 | ₩32,937 | ₩33,151 | ₩32,702 | ₩32,937 | 0.00% | 93.3만 |
|---|
| 2026.05.14 | ₩33,714 | ₩34,325 | ₩33,379 | ₩33,755 | +0.12% | 197.3만 |
|---|
| 2026.05.13 | ₩34,573 | ₩35,049 | ₩34,318 | ₩34,895 | +0.93% | 54.3만 |
|---|
| 2026.05.12 | ₩33,942 | ₩33,942 | ₩33,339 | ₩33,513 | -1.26% | 11.3만 |
|---|
| 2026.05.11 | ₩33,339 | ₩33,929 | ₩33,339 | ₩33,755 | +1.25% | 39.3만 |
|---|
| 2026.05.08 | ₩31,985 | ₩32,038 | ₩31,676 | ₩31,931 | -0.17% | 15.4만 |
|---|
| 2026.05.07 | ₩32,749 | ₩32,749 | ₩32,119 | ₩32,119 | -1.92% | 12.4만 |
|---|
| 2026.05.06 | ₩32,320 | ₩32,689 | ₩32,246 | ₩32,575 | +0.79% | 62만 |
|---|
| 2026.05.05 | ₩31,140 | ₩31,287 | ₩30,831 | ₩31,193 | +0.17% | 7.7만 |
|---|
| 2026.05.04 | ₩31,166 | ₩31,166 | ₩30,670 | ₩31,006 | -0.52% | 3.2만 |
|---|
| 2026.05.01 | ₩31,153 | ₩31,341 | ₩30,831 | ₩31,234 | +0.26% | 3.8만 |
|---|
| 2026.04.30 | ₩30,174 | ₩31,274 | ₩30,174 | ₩31,099 | +3.07% | 18만 |
|---|
| 2026.04.29 | ₩28,753 | ₩28,753 | ₩28,404 | ₩28,431 | -1.12% | 1.7만 |
|---|
| 2026.04.28 | ₩28,699 | ₩28,699 | ₩28,364 | ₩28,471 | -0.79% | 7.1만 |
|---|
| 2026.04.27 | ₩28,873 | ₩29,141 | ₩28,873 | ₩28,954 | +0.28% | 6.9만 |
|---|
| 2026.04.24 | ₩28,109 | ₩28,109 | ₩27,760 | ₩28,082 | -0.10% | 5.3만 |
|---|
| 2026.04.23 | ₩27,693 | ₩27,787 | ₩27,476 | ₩27,747 | +0.19% | 3.6만 |
|---|
| 2026.04.22 | ₩27,908 | ₩28,149 | ₩27,827 | ₩28,042 | +0.48% | 8만 |
|---|
| 2026.04.21 | ₩27,492 | ₩27,492 | ₩27,063 | ₩27,130 | -1.32% | 3.3만 |
|---|
| 2026.04.20 | ₩28,055 | ₩28,230 | ₩27,934 | ₩28,069 | +0.05% | 3.4만 |
|---|
| 2026.04.17 | ₩27,787 | ₩27,787 | ₩27,493 | ₩27,720 | -0.24% | 5.4만 |
|---|
| 2026.04.16 | ₩27,492 | ₩27,492 | ₩27,157 | ₩27,170 | -1.17% | 6.8만 |
|---|
| 2026.04.15 | ₩27,224 | ₩27,331 | ₩27,103 | ₩27,264 | +0.15% | 5.8만 |
|---|
| 2026.04.14 | ₩27,076 | ₩27,479 | ₩27,076 | ₩27,465 | +1.44% | 4.1만 |
|---|
| 2026.04.13 | ₩26,553 | ₩26,915 | ₩26,513 | ₩26,848 | +1.11% | 6.6만 |
|---|
| 2026.04.10 | ₩26,339 | ₩26,446 | ₩26,218 | ₩26,339 | 0.00% | 10.3만 |
|---|
| 2026.04.09 | ₩25,977 | ₩26,017 | ₩25,762 | ₩25,990 | +0.05% | 8.5만 |
|---|
| 2026.04.08 | ₩26,097 | ₩26,205 | ₩26,003 | ₩26,044 | -0.21% | 14.1만 |
|---|
| 2026.04.07 | ₩24,340 | ₩24,488 | ₩24,247 | ₩24,448 | +0.44% | 5.1만 |
|---|
| 2026.04.06 | ₩24,247 | ₩24,320 | ₩24,099 | ₩24,193 | -0.22% | 5.8만 |
|---|
| 2026.04.02 | ₩24,059 | ₩24,461 | ₩24,019 | ₩24,367 | +1.28% | 34.9만 |
|---|
| 2026.04.01 | ₩24,676 | ₩25,024 | ₩24,676 | ₩24,890 | +0.87% | 4.1만 |
|---|
| 2026.03.31 | ₩24,139 | ₩24,536 | ₩23,791 | ₩24,515 | +1.56% | 17.5만 |
|---|
| 2026.03.30 | ₩24,582 | ₩24,609 | ₩24,273 | ₩24,394 | -0.76% | 6.8만 |
|---|
| 2026.03.27 | ₩24,488 | ₩24,488 | ₩24,139 | ₩24,260 | -0.93% | 5.4만 |
|---|
| 2026.03.26 | ₩24,622 | ₩24,622 | ₩24,166 | ₩24,193 | -1.74% | 10.3만 |
|---|
| 2026.03.25 | ₩25,011 | ₩25,158 | ₩24,973 | ₩25,118 | +0.43% | 3.3만 |
|---|
| 2026.03.24 | ₩24,139 | ₩24,555 | ₩24,139 | ₩24,421 | +1.17% | 1.8만 |
|---|
| 2026.03.23 | ₩24,381 | ₩24,602 | ₩24,193 | ₩24,287 | -0.39% | 19.1만 |
|---|
| 2026.03.20 | ₩24,716 | ₩24,857 | ₩24,260 | ₩24,260 | -1.84% | 22.4만 |
|---|
| 2026.03.19 | ₩25,078 | ₩25,441 | ₩24,890 | ₩25,346 | +1.07% | 15.1만 |
|---|
| 2026.03.18 | ₩25,909 | ₩25,909 | ₩25,078 | ₩25,400 | -1.97% | 52.4만 |
|---|
| 2026.03.17 | ₩25,856 | ₩25,950 | ₩25,722 | ₩25,735 | -0.47% | 2.3만 |
|---|
| 2026.03.16 | ₩26,030 | ₩26,298 | ₩26,030 | ₩26,218 | +0.72% | 3.7만 |
|---|
| 2026.03.13 | ₩26,339 | ₩26,406 | ₩25,789 | ₩25,883 | -1.73% | 73.3만 |
|---|
| 2026.03.12 | ₩26,218 | ₩26,288 | ₩25,896 | ₩26,057 | -0.61% | 7.5만 |
|---|
| 2026.03.11 | ₩26,607 | ₩26,768 | ₩26,459 | ₩26,580 | -0.10% | 27.5만 |
|---|
| 2026.03.10 | ₩26,949 | ₩27,452 | ₩26,922 | ₩26,982 | +0.12% | 27.4만 |
|---|
| 2026.03.09 | ₩26,178 | ₩26,915 | ₩26,070 | ₩26,875 | +2.66% | 13.7만 |
|---|
| 2026.03.06 | ₩26,392 | ₩26,580 | ₩26,164 | ₩26,312 | -0.30% | 8.4만 |
|---|
| 2026.03.05 | ₩26,647 | ₩26,795 | ₩26,178 | ₩26,486 | -0.60% | 9.2만 |
|---|
| 2026.03.04 | ₩26,392 | ₩26,627 | ₩26,272 | ₩26,593 | +0.76% | 20.7만 |
|---|
| 2026.03.03 | ₩26,245 | ₩26,245 | ₩25,185 | ₩25,641 | -2.30% | 32.9만 |
|---|
| 2026.03.02 | ₩27,559 | ₩27,921 | ₩27,559 | ₩27,800 | +0.88% | 29.3만 |
|---|
| 2026.02.27 | ₩28,176 | ₩28,565 | ₩28,176 | ₩28,444 | +0.95% | 16.4만 |
|---|
| 2026.02.26 | ₩28,417 | ₩28,417 | ₩27,854 | ₩28,069 | -1.23% | 14만 |
|---|
| 2026.02.25 | ₩28,122 | ₩28,263 | ₩28,028 | ₩28,216 | +0.33% | 10.6만 |
|---|
| 2026.02.24 | ₩27,921 | ₩28,069 | ₩27,693 | ₩27,948 | +0.10% | 12.7만 |
|---|
| 2026.02.23 | ₩28,377 | ₩28,592 | ₩28,203 | ₩28,216 | -0.57% | 31.6만 |
|---|
| 2026.02.20 | ₩28,015 | ₩28,350 | ₩27,666 | ₩28,337 | +1.15% | 11.9만 |
|---|
| 2026.02.19 | ₩28,283 | ₩28,364 | ₩27,975 | ₩28,162 | -0.43% | 11만 |
|---|
| 2026.02.18 | ₩28,350 | ₩28,656 | ₩28,189 | ₩28,297 | -0.19% | 66.8만 |
|---|
| 2026.02.17 | ₩27,961 | ₩28,256 | ₩27,863 | ₩28,109 | +0.53% | 5.2만 |
|---|
| 2026.02.13 | ₩27,760 | ₩28,028 | ₩27,613 | ₩27,948 | +0.68% | 37.6만 |
|---|
| 2026.02.12 | ₩27,827 | ₩28,069 | ₩27,599 | ₩27,720 | -0.39% | 8.7만 |
|---|
| 2026.02.11 | ₩27,787 | ₩27,787 | ₩27,224 | ₩27,519 | -0.97% | 7.4만 |
|---|
| 2026.02.10 | ₩27,800 | ₩27,921 | ₩27,759 | ₩27,854 | +0.19% | 8.2만 |
|---|
| 2026.02.09 | ₩27,479 | ₩27,720 | ₩27,358 | ₩27,720 | +0.88% | 10.2만 |
|---|
| 2026.02.06 | ₩27,116 | ₩27,224 | ₩26,915 | ₩27,210 | +0.35% | 10.8만 |
|---|
| 2026.02.05 | ₩26,969 | ₩27,002 | ₩26,486 | ₩26,647 | -1.19% | 438.8만 |
|---|
| 2026.02.04 | ₩27,304 | ₩27,371 | ₩26,996 | ₩27,049 | -0.93% | 7.1만 |
|---|
| 2026.02.03 | ₩27,479 | ₩27,733 | ₩27,344 | ₩27,492 | +0.05% | 15.5만 |
|---|
| 2026.02.02 | ₩27,492 | ₩27,680 | ₩27,456 | ₩27,479 | -0.05% | 17.2만 |
|---|
| 2026.01.30 | ₩28,162 | ₩28,444 | ₩28,055 | ₩28,162 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩28,605 | ₩28,618 | ₩28,075 | ₩28,256 | -1.22% | 321만 |
|---|
| 2026.01.28 | ₩29,061 | ₩29,195 | ₩28,887 | ₩28,981 | -0.28% | 16.4만 |
|---|
| 2026.01.27 | ₩29,369 | ₩29,678 | ₩29,182 | ₩29,396 | +0.09% | 10.7만 |
|---|
| 2026.01.26 | ₩28,967 | ₩29,061 | ₩28,887 | ₩28,954 | -0.05% | 7.2만 |
|---|
| 2026.01.23 | ₩29,262 | ₩29,383 | ₩29,089 | ₩29,369 | +0.37% | 7.9만 |
|---|
| 2026.01.22 | ₩29,048 | ₩29,316 | ₩28,994 | ₩29,222 | +0.60% | 12.4만 |
|---|
| 2026.01.21 | ₩28,994 | ₩29,168 | ₩28,887 | ₩28,887 | -0.37% | 16.6만 |
|---|
| 2026.01.20 | ₩28,015 | ₩28,015 | ₩27,613 | ₩27,666 | -1.24% | 12.5만 |
|---|
| 2026.01.16 | ₩28,605 | ₩28,605 | ₩28,189 | ₩28,337 | -0.94% | 46.9만 |
|---|
| 2026.01.15 | ₩28,230 | ₩28,364 | ₩28,036 | ₩28,270 | +0.14% | 36.8만 |
|---|
| 2026.01.14 | ₩27,921 | ₩28,082 | ₩27,854 | ₩28,082 | +0.58% | 13.8만 |
|---|
| 2026.01.13 | ₩27,572 | ₩27,774 | ₩27,411 | ₩27,492 | -0.29% | 28.3만 |
|---|
| 2026.01.12 | ₩28,551 | ₩28,739 | ₩28,364 | ₩28,551 | 0.00% | 33.3만 |
|---|
| 2026.01.09 | ₩27,519 | ₩27,894 | ₩27,519 | ₩27,827 | +1.12% | 16.6만 |
|---|
| 2026.01.08 | ₩27,157 | ₩27,318 | ₩26,982 | ₩27,251 | +0.35% | 30.3만 |
|---|
| 2026.01.07 | ₩26,593 | ₩26,956 | ₩26,567 | ₩26,768 | +0.66% | 25.6만 |
|---|
| 2026.01.06 | ₩26,446 | ₩26,620 | ₩26,446 | ₩26,486 | +0.15% | 7.4만 |
|---|
| 2026.01.05 | ₩25,896 | ₩26,245 | ₩25,816 | ₩26,191 | +1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩25,373 | ₩26,070 | ₩25,266 | ₩25,977 | +2.38% | 11.4만 |
|---|
| 2025.12.31 | ₩25,105 | ₩25,161 | ₩24,770 | ₩24,957 | -0.59% | 5.1만 |
|---|
| 2025.12.30 | ₩25,078 | ₩25,319 | ₩25,028 | ₩25,266 | +0.75% | 6.1만 |
|---|
| 2025.12.29 | ₩24,823 | ₩25,024 | ₩24,756 | ₩24,944 | +0.49% | 16.7만 |
|---|
| 2025.12.26 | ₩24,971 | ₩25,065 | ₩24,819 | ₩25,065 | +0.38% | 2.6만 |
|---|
| 2025.12.24 | ₩24,998 | ₩25,024 | ₩24,863 | ₩25,024 | +0.11% | 2.3만 |
|---|
| 2025.12.23 | ₩24,796 | ₩24,984 | ₩24,756 | ₩24,944 | +0.59% | 4.8만 |
|---|
| 2025.12.22 | ₩24,407 | ₩24,716 | ₩24,407 | ₩24,689 | +1.15% | 5.5만 |
|---|
| 2025.12.19 | ₩24,233 | ₩24,488 | ₩24,139 | ₩24,421 | +0.77% | 2.9만 |
|---|
| 2025.12.18 | ₩24,260 | ₩24,322 | ₩24,206 | ₩24,247 | -0.06% | 2만 |
|---|
| 2025.12.17 | ₩24,367 | ₩24,622 | ₩24,300 | ₩24,300 | -0.28% | 4.9만 |
|---|
| 2025.12.16 | ₩24,126 | ₩24,126 | ₩23,898 | ₩24,112 | -0.06% | 29.1만 |
|---|
| 2025.12.15 | ₩24,448 | ₩24,475 | ₩24,220 | ₩24,300 | -0.60% | 7.8만 |
|---|
| 2025.12.12 | ₩24,783 | ₩24,917 | ₩24,729 | ₩24,863 | +0.32% | 4.4만 |
|---|
| 2025.12.11 | ₩24,488 | ₩24,555 | ₩24,381 | ₩24,511 | +0.09% | 3만 |
|---|
| 2025.12.10 | ₩24,716 | ₩24,783 | ₩24,555 | ₩24,729 | +0.05% | 3.9만 |
|---|
| 2025.12.09 | ₩24,488 | ₩24,662 | ₩24,488 | ₩24,568 | +0.33% | 3.4만 |
|---|
| 2025.12.08 | ₩24,796 | ₩24,796 | ₩24,534 | ₩24,534 | -1.06% | 2.9만 |
|---|
| 2025.12.05 | ₩24,206 | ₩24,340 | ₩24,186 | ₩24,247 | +0.17% | 4.9만 |
|---|
| 2025.12.04 | ₩24,099 | ₩24,247 | ₩24,099 | ₩24,179 | +0.33% | 3.3만 |
|---|
| 2025.12.03 | ₩23,804 | ₩24,032 | ₩23,804 | ₩24,002 | +0.83% | 2.8만 |
|---|
| 2025.12.02 | ₩24,153 | ₩24,153 | ₩24,072 | ₩24,086 | -0.28% | 1.7만 |
|---|
| 2025.12.01 | ₩24,515 | ₩24,595 | ₩24,424 | ₩24,520 | +0.02% | 7.3만 |
|---|
| 2025.11.28 | ₩24,206 | ₩24,568 | ₩24,206 | ₩24,394 | +0.78% | 7만 |
|---|
| 2025.11.26 | ₩24,072 | ₩24,166 | ₩23,871 | ₩24,166 | +0.39% | 6.9만 |
|---|
| 2025.11.25 | ₩23,911 | ₩23,978 | ₩23,871 | ₩23,965 | +0.22% | 1.9만 |
|---|
| 2025.11.24 | ₩23,817 | ₩23,858 | ₩23,630 | ₩23,791 | -0.11% | 4.6만 |
|---|
| 2025.11.21 | ₩23,375 | ₩23,442 | ₩23,107 | ₩23,375 | 0.00% | 14.6만 |
|---|
| 2025.11.20 | ₩24,139 | ₩24,193 | ₩23,737 | ₩23,737 | -1.67% | 9.2만 |
|---|
| 2025.11.19 | ₩24,434 | ₩24,475 | ₩24,314 | ₩24,394 | -0.16% | 4.1만 |
|---|
| 2025.11.18 | ₩24,729 | ₩24,743 | ₩24,542 | ₩24,662 | -0.27% | 1만 |
|---|
| 2025.11.17 | ₩24,568 | ₩24,656 | ₩24,328 | ₩24,461 | -0.44% | 5.5만 |
|---|
| 2025.11.14 | ₩24,810 | ₩24,859 | ₩24,555 | ₩24,729 | -0.32% | 5.2만 |
|---|
| 2025.11.13 | ₩25,413 | ₩25,413 | ₩25,167 | ₩25,252 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩25,105 | ₩25,199 | ₩25,024 | ₩25,091 | -0.05% | 3.5만 |
|---|
| 2025.11.11 | ₩25,400 | ₩25,521 | ₩25,333 | ₩25,413 | +0.05% | 7.9만 |
|---|
| 2025.11.10 | ₩25,655 | ₩25,722 | ₩25,551 | ₩25,668 | +0.05% | 6.9만 |
|---|
| 2025.11.07 | ₩25,655 | ₩25,829 | ₩25,427 | ₩25,789 | +0.52% | 12.1만 |
|---|
| 2025.11.06 | ₩25,883 | ₩26,017 | ₩25,708 | ₩25,842 | -0.16% | 9.6만 |
|---|
| 2025.11.05 | ₩25,199 | ₩25,440 | ₩25,199 | ₩25,373 | +0.69% | 4.2만 |
|---|
| 2025.11.04 | ₩25,011 | ₩25,078 | ₩24,811 | ₩24,917 | -0.38% | 19.4만 |
|---|
| 2025.11.03 | ₩25,494 | ₩25,494 | ₩25,250 | ₩25,373 | -0.47% | 8.3만 |
|---|
| 2025.10.31 | ₩25,695 | ₩25,695 | ₩25,531 | ₩25,655 | -0.16% | 5.8만 |
|---|
| 2025.10.30 | ₩26,607 | ₩26,607 | ₩26,365 | ₩26,365 | -0.91% | 2.3만 |
|---|
| 2025.10.29 | ₩26,929 | ₩27,049 | ₩26,835 | ₩26,888 | -0.15% | 2.2만 |
|---|
| 2025.10.28 | ₩26,526 | ₩26,717 | ₩26,526 | ₩26,634 | +0.40% | 4.5만 |
|---|
| 2025.10.27 | ₩26,687 | ₩26,781 | ₩26,593 | ₩26,733 | +0.17% | 8.2만 |
|---|
| 2025.10.24 | ₩26,245 | ₩26,245 | ₩26,068 | ₩26,191 | -0.20% | 7.7만 |
|---|
| 2025.10.23 | ₩25,105 | ₩25,319 | ₩24,984 | ₩25,199 | +0.37% | 6.9만 |
|---|
| 2025.10.22 | ₩25,091 | ₩25,185 | ₩24,877 | ₩24,971 | -0.48% | 8.6만 |
|---|
| 2025.10.21 | ₩25,118 | ₩25,132 | ₩24,984 | ₩25,024 | -0.37% | 21.6만 |
|---|
| 2025.10.20 | ₩24,676 | ₩24,829 | ₩24,542 | ₩24,689 | +0.05% | 24.5만 |
|---|
| 2025.10.17 | ₩24,703 | ₩24,810 | ₩24,555 | ₩24,703 | 0.00% | 22.9만 |
|---|
| 2025.10.16 | ₩25,588 | ₩25,601 | ₩25,373 | ₩25,427 | -0.63% | 11.2만 |
|---|
| 2025.10.15 | ₩25,655 | ₩25,655 | ₩25,454 | ₩25,628 | -0.10% | 10.7만 |
|---|
| 2025.10.14 | ₩25,360 | ₩25,655 | ₩25,188 | ₩25,547 | +0.74% | 8.3만 |
|---|
| 2025.10.13 | ₩26,298 | ₩26,419 | ₩26,166 | ₩26,419 | +0.46% | 8.9만 |
|---|
| 2025.10.10 | ₩26,231 | ₩26,231 | ₩24,622 | ₩24,957 | -4.86% | 24.2만 |
|---|