시장 데이터를 불러오는 중
전체 종목
KraneShares CSI China Internet ETF 과거 주가
KraneShares CSI China Internet ETF · KWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares CSI China Internet ETF · KWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,868 | ₩33,527 | ₩32,851 | ₩33,407 | +1.64% | 3294.8만 |
| 2026.10.08 | ₩32,207 | ₩32,361 | ₩32,006 | ₩32,187 | -0.06% | 1359.8만 |
| 2026.10.07 | ₩32,462 | ₩32,663 | ₩32,315 | ₩32,603 | +0.43% | 1109.2만 |
| 2026.10.06 | ₩32,817 | ₩32,951 | ₩32,562 | ₩32,884 | +0.20% | 960.6만 |
| 2026.10.05 | ₩32,422 | ₩33,005 | ₩32,361 | ₩32,911 | +1.51% | 2550.5만 |
| 2026.10.02 | ₩32,207 | ₩32,268 | ₩31,866 | ₩31,973 | -0.73% | 2121만 |
| 2026.10.01 | ₩32,844 | ₩33,172 | ₩32,469 | ₩32,603 | -0.73% | 1342.1만 |
| 2026.09.30 | ₩32,938 | ₩33,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,844 |
| -0.28% |
| 2223.2만 |
| 2026.09.29 | ₩32,810 | ₩32,817 | ₩32,442 | ₩32,656 | -0.47% | 1607.2만 |
|---|
| 2026.09.28 | ₩33,072 | ₩33,286 | ₩32,993 | ₩33,045 | -0.08% | 1555.4만 |
|---|
| 2026.09.25 | ₩33,018 | ₩33,052 | ₩32,851 | ₩32,938 | -0.24% | 1628.4만 |
|---|
| 2026.09.24 | ₩33,286 | ₩33,340 | ₩32,938 | ₩33,085 | -0.60% | 1267.4만 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,514 | ₩33,192 | ₩33,299 | -0.56% | 1997만 |
|---|
| 2026.09.22 | ₩34,150 | ₩34,345 | ₩33,809 | ₩33,996 | -0.45% | 1625.1만 |
|---|
| 2026.09.21 | ₩33,635 | ₩33,836 | ₩33,253 | ₩33,742 | +0.32% | 1619만 |
|---|
| 2026.09.18 | ₩33,165 | ₩33,447 | ₩33,132 | ₩33,273 | +0.32% | 1690.1만 |
|---|
| 2026.09.17 | ₩32,777 | ₩32,790 | ₩32,549 | ₩32,696 | -0.25% | 889.5만 |
|---|
| 2026.09.16 | ₩32,790 | ₩32,837 | ₩32,375 | ₩32,482 | -0.94% | 1222.9만 |
|---|
| 2026.09.15 | ₩33,031 | ₩33,065 | ₩32,723 | ₩32,804 | -0.69% | 1178.9만 |
|---|
| 2026.09.14 | ₩32,978 | ₩33,353 | ₩32,904 | ₩33,139 | +0.49% | 1155.6만 |
|---|
| 2026.09.11 | ₩33,112 | ₩33,279 | ₩32,951 | ₩32,964 | -0.45% | 1290만 |
|---|
| 2026.09.10 | ₩32,830 | ₩33,018 | ₩32,750 | ₩32,750 | -0.24% | 1163.3만 |
|---|
| 2026.09.09 | ₩33,621 | ₩33,648 | ₩33,206 | ₩33,206 | -1.24% | 1331.6만 |
|---|
| 2026.09.08 | ₩34,224 | ₩34,298 | ₩33,836 | ₩33,983 | -0.70% | 1381.7만 |
|---|
| 2026.09.04 | ₩34,800 | ₩34,988 | ₩34,707 | ₩34,908 | +0.31% | 1527.7만 |
|---|
| 2026.09.03 | ₩34,010 | ₩34,331 | ₩33,822 | ₩34,224 | +0.63% | 1057.6만 |
|---|
| 2026.09.02 | ₩34,465 | ₩34,727 | ₩34,412 | ₩34,439 | -0.08% | 828.5만 |
|---|
| 2026.09.01 | ₩34,432 | ₩34,807 | ₩34,365 | ₩34,425 | -0.02% | 1095.9만 |
|---|
| 2026.08.31 | ₩35,189 | ₩35,263 | ₩34,546 | ₩34,586 | -1.71% | 1261.8만 |
|---|
| 2026.08.28 | ₩35,363 | ₩35,497 | ₩35,142 | ₩35,269 | -0.27% | 1117.2만 |
|---|
| 2026.08.27 | ₩35,135 | ₩35,149 | ₩34,881 | ₩34,975 | -0.46% | 1007.1만 |
|---|
| 2026.08.26 | ₩35,283 | ₩35,544 | ₩35,176 | ₩35,216 | -0.19% | 947.8만 |
|---|
| 2026.08.25 | ₩35,015 | ₩35,470 | ₩34,928 | ₩35,390 | +1.07% | 1411만 |
|---|
| 2026.08.24 | ₩35,296 | ₩35,444 | ₩35,015 | ₩35,176 | -0.34% | 1911.5만 |
|---|
| 2026.08.21 | ₩36,073 | ₩36,114 | ₩35,618 | ₩35,725 | -0.97% | 1820.4만 |
|---|
| 2026.08.20 | ₩35,537 | ₩35,819 | ₩35,289 | ₩35,765 | +0.64% | 2641.8만 |
|---|
| 2026.08.19 | ₩36,100 | ₩36,569 | ₩36,073 | ₩36,475 | +1.04% | 2176.1만 |
|---|
| 2026.08.18 | ₩35,953 | ₩36,127 | ₩35,779 | ₩35,886 | -0.19% | 1232.3만 |
|---|
| 2026.08.17 | ₩36,234 | ₩36,428 | ₩36,008 | ₩36,114 | -0.33% | 1752.8만 |
|---|
| 2026.08.14 | ₩35,899 | ₩36,294 | ₩35,899 | ₩36,194 | +0.82% | 1604.9만 |
|---|
| 2026.08.13 | ₩36,589 | ₩36,683 | ₩35,819 | ₩35,980 | -1.67% | 4321.7만 |
|---|
| 2026.08.12 | ₩37,132 | ₩37,152 | ₩36,757 | ₩36,904 | -0.61% | 3968.1만 |
|---|
| 2026.08.11 | ₩37,990 | ₩37,990 | ₩37,614 | ₩37,641 | -0.92% | 1794.5만 |
|---|
| 2026.08.10 | ₩38,445 | ₩39,048 | ₩38,392 | ₩39,021 | +1.50% | 1809.6만 |
|---|
| 2026.08.07 | ₩38,204 | ₩38,445 | ₩38,063 | ₩38,405 | +0.53% | 897.8만 |
|---|
| 2026.08.06 | ₩37,923 | ₩38,097 | ₩37,755 | ₩38,030 | +0.28% | 921.1만 |
|---|
| 2026.08.05 | ₩38,727 | ₩38,727 | ₩38,124 | ₩38,244 | -1.25% | 1564.6만 |
|---|
| 2026.08.04 | ₩38,224 | ₩38,713 | ₩38,050 | ₩38,713 | +1.28% | 1458.9만 |
|---|
| 2026.08.03 | ₩38,405 | ₩38,693 | ₩38,258 | ₩38,512 | +0.28% | 2716.9만 |
|---|
| 2026.07.31 | ₩37,815 | ₩38,177 | ₩37,574 | ₩38,177 | +0.96% | 2330.6만 |
|---|
| 2026.07.30 | ₩37,413 | ₩37,641 | ₩37,025 | ₩37,601 | +0.50% | 2690.5만 |
|---|
| 2026.07.29 | ₩36,958 | ₩37,735 | ₩36,891 | ₩37,253 | +0.80% | 2143.9만 |
|---|
| 2026.07.28 | ₩36,234 | ₩36,663 | ₩36,120 | ₩36,596 | +1.00% | 1521.5만 |
|---|
| 2026.07.27 | ₩35,872 | ₩36,315 | ₩35,698 | ₩36,181 | +0.86% | 2116.9만 |
|---|
| 2026.07.24 | ₩35,122 | ₩35,397 | ₩35,021 | ₩35,229 | +0.31% | 2355.3만 |
|---|
| 2026.07.23 | ₩35,524 | ₩35,611 | ₩35,001 | ₩35,202 | -0.91% | 1537.6만 |
|---|
| 2026.07.22 | ₩35,752 | ₩35,779 | ₩35,363 | ₩35,430 | -0.90% | 2336.8만 |
|---|
| 2026.07.21 | ₩36,556 | ₩36,623 | ₩36,181 | ₩36,207 | -0.95% | 1248.1만 |
|---|
| 2026.07.20 | ₩36,636 | ₩37,119 | ₩36,462 | ₩36,770 | +0.37% | 2052.2만 |
|---|
| 2026.07.17 | ₩35,645 | ₩35,980 | ₩35,578 | ₩35,926 | +0.79% | 3219.4만 |
|---|
| 2026.07.16 | ₩36,918 | ₩37,192 | ₩36,717 | ₩36,824 | -0.25% | 2299.1만 |
|---|
| 2026.07.15 | ₩35,926 | ₩36,629 | ₩35,832 | ₩36,181 | +0.71% | 2653.7만 |
|---|
| 2026.07.14 | ₩35,350 | ₩35,484 | ₩35,042 | ₩35,082 | -0.76% | 1072.6만 |
|---|
| 2026.07.13 | ₩35,202 | ₩35,450 | ₩34,988 | ₩35,149 | -0.15% | 1272만 |
|---|
| 2026.07.10 | ₩35,564 | ₩35,832 | ₩35,323 | ₩35,350 | -0.60% | 1011.9만 |
|---|
| 2026.07.09 | ₩34,961 | ₩35,537 | ₩34,961 | ₩35,484 | +1.49% | 2157.3만 |
|---|
| 2026.07.08 | ₩35,511 | ₩35,645 | ₩35,243 | ₩35,390 | -0.34% | 4206.3만 |
|---|
| 2026.07.07 | ₩34,171 | ₩34,653 | ₩34,063 | ₩34,184 | +0.04% | 1275.2만 |
|---|
| 2026.07.06 | ₩34,264 | ₩34,412 | ₩34,043 | ₩34,291 | +0.08% | 1711.6만 |
|---|
| 2026.07.02 | ₩33,554 | ₩33,862 | ₩33,165 | ₩33,487 | -0.20% | 1716.3만 |
|---|
| 2026.07.01 | ₩32,616 | ₩33,909 | ₩32,616 | ₩33,661 | +3.20% | 4373.2만 |
|---|
| 2026.06.30 | ₩32,629 | ₩33,052 | ₩32,469 | ₩32,790 | +0.49% | 1874.8만 |
|---|
| 2026.06.29 | ₩32,683 | ₩32,931 | ₩32,415 | ₩32,562 | -0.37% | 3099.8만 |
|---|
| 2026.06.26 | ₩31,135 | ₩32,181 | ₩31,129 | ₩32,080 | +3.03% | 2553만 |
|---|
| 2026.06.25 | ₩32,000 | ₩32,093 | ₩31,484 | ₩31,665 | -1.05% | 2559.6만 |
|---|
| 2026.06.24 | ₩32,562 | ₩32,911 | ₩32,495 | ₩32,562 | 0.00% | 1855.1만 |
|---|
| 2026.06.23 | ₩32,750 | ₩33,192 | ₩32,676 | ₩32,817 | +0.20% | 2438.8만 |
|---|
| 2026.06.22 | ₩33,629 | ₩33,889 | ₩33,253 | ₩33,567 | -0.18% | 2459.5만 |
|---|
| 2026.06.18 | ₩33,976 | ₩34,010 | ₩33,742 | ₩33,822 | -0.45% | 1660.9만 |
|---|
| 2026.06.17 | ₩34,586 | ₩34,881 | ₩33,929 | ₩34,010 | -1.67% | 2108.4만 |
|---|
| 2026.06.16 | ₩34,867 | ₩34,961 | ₩34,599 | ₩34,680 | -0.54% | 2026.9만 |
|---|
| 2026.06.15 | ₩35,779 | ₩35,965 | ₩35,671 | ₩35,671 | -0.30% | 1582.3만 |
|---|
| 2026.06.12 | ₩35,685 | ₩35,758 | ₩35,356 | ₩35,497 | -0.53% | 1334.5만 |
|---|
| 2026.06.11 | ₩34,988 | ₩35,645 | ₩34,733 | ₩35,604 | +1.76% | 1652.7만 |
|---|
| 2026.06.10 | ₩35,417 | ₩35,872 | ₩35,336 | ₩35,430 | +0.04% | 1361.7만 |
|---|
| 2026.06.09 | ₩35,578 | ₩35,624 | ₩34,700 | ₩35,109 | -1.32% | 1984.4만 |
|---|
| 2026.06.08 | ₩35,497 | ₩35,624 | ₩34,993 | ₩35,001 | -1.40% | 1309.7만 |
|---|
| 2026.06.05 | ₩36,181 | ₩36,181 | ₩35,209 | ₩35,350 | -2.30% | 2740.8만 |
|---|
| 2026.06.04 | ₩36,529 | ₩37,005 | ₩36,335 | ₩36,355 | -0.48% | 1272.3만 |
|---|
| 2026.06.03 | ₩37,011 | ₩37,078 | ₩36,435 | ₩36,475 | -1.45% | 3010.9만 |
|---|
| 2026.06.02 | ₩38,144 | ₩38,345 | ₩37,789 | ₩37,963 | -0.47% | 3671.4만 |
|---|
| 2026.06.01 | ₩36,114 | ₩36,851 | ₩36,114 | ₩36,663 | +1.52% | 2191.3만 |
|---|
| 2026.05.29 | ₩35,618 | ₩36,087 | ₩35,403 | ₩35,819 | +0.56% | 1904.5만 |
|---|
| 2026.05.28 | ₩35,370 | ₩35,772 | ₩35,149 | ₩35,725 | +1.00% | 1701.9만 |
|---|
| 2026.05.27 | ₩35,966 | ₩36,388 | ₩35,953 | ₩36,234 | +0.75% | 1676.7만 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,659 | ₩36,274 | ₩36,529 | +0.59% | 2024.3만 |
|---|
| 2026.05.22 | ₩35,457 | ₩36,361 | ₩35,390 | ₩36,060 | +1.70% | 6076.6만 |
|---|
| 2026.05.21 | ₩36,703 | ₩37,052 | ₩36,341 | ₩37,025 | +0.88% | 3227.7만 |
|---|
| 2026.05.20 | ₩37,735 | ₩37,775 | ₩37,320 | ₩37,681 | -0.14% | 3762.7만 |
|---|
| 2026.05.19 | ₩37,802 | ₩38,197 | ₩37,715 | ₩37,896 | +0.25% | 2771만 |
|---|
| 2026.05.18 | ₩37,896 | ₩37,929 | ₩37,427 | ₩37,601 | -0.78% | 2987.4만 |
|---|
| 2026.05.15 | ₩38,284 | ₩38,311 | ₩37,742 | ₩37,748 | -1.40% | 4884.6만 |
|---|
| 2026.05.14 | ₩39,705 | ₩39,772 | ₩39,048 | ₩39,129 | -1.45% | 5902.3만 |
|---|
| 2026.05.13 | ₩39,062 | ₩41,192 | ₩39,015 | ₩40,991 | +4.94% | 8198.5만 |
|---|
| 2026.05.12 | ₩39,477 | ₩39,544 | ₩38,686 | ₩39,062 | -1.05% | 2772.2만 |
|---|
| 2026.05.11 | ₩39,564 | ₩39,946 | ₩39,504 | ₩39,651 | +0.22% | 2328만 |
|---|
| 2026.05.08 | ₩40,080 | ₩40,281 | ₩39,383 | ₩39,598 | -1.20% | 3395.5만 |
|---|
| 2026.05.07 | ₩40,013 | ₩40,107 | ₩39,437 | ₩39,557 | -1.14% | 3867.8만 |
|---|
| 2026.05.06 | ₩38,767 | ₩39,973 | ₩38,680 | ₩39,879 | +2.87% | 5214.4만 |
|---|
| 2026.05.05 | ₩38,445 | ₩38,572 | ₩38,211 | ₩38,231 | -0.56% | 1441.3만 |
|---|
| 2026.05.04 | ₩38,459 | ₩38,727 | ₩38,244 | ₩38,311 | -0.38% | 1591.9만 |
|---|
| 2026.05.01 | ₩38,512 | ₩38,847 | ₩38,392 | ₩38,566 | +0.14% | 1518.7만 |
|---|
| 2026.04.30 | ₩37,722 | ₩38,633 | ₩37,668 | ₩38,552 | +2.20% | 1786.4만 |
|---|
| 2026.04.29 | ₩37,923 | ₩37,936 | ₩37,413 | ₩37,534 | -1.02% | 1967.9만 |
|---|
| 2026.04.28 | ₩37,574 | ₩37,748 | ₩37,494 | ₩37,668 | +0.25% | 1769.4만 |
|---|
| 2026.04.27 | ₩38,010 | ₩38,284 | ₩37,923 | ₩38,003 | -0.02% | 1825.9만 |
|---|
| 2026.04.24 | ₩38,244 | ₩38,660 | ₩38,083 | ₩38,633 | +1.02% | 2044.5만 |
|---|
| 2026.04.23 | ₩38,686 | ₩38,727 | ₩37,695 | ₩38,097 | -1.52% | 4094.1만 |
|---|
| 2026.04.22 | ₩39,330 | ₩39,484 | ₩39,075 | ₩39,169 | -0.41% | 2354만 |
|---|
| 2026.04.21 | ₩40,294 | ₩40,335 | ₩39,303 | ₩39,410 | -2.19% | 2718.3만 |
|---|
| 2026.04.20 | ₩40,308 | ₩40,670 | ₩40,227 | ₩40,589 | +0.70% | 1640.7만 |
|---|
| 2026.04.17 | ₩40,824 | ₩41,177 | ₩40,636 | ₩40,804 | -0.05% | 4548.5만 |
|---|
| 2026.04.16 | ₩40,355 | ₩40,757 | ₩40,073 | ₩40,335 | -0.05% | 3567만 |
|---|
| 2026.04.15 | ₩39,222 | ₩39,778 | ₩39,129 | ₩39,718 | +1.26% | 2142.3만 |
|---|
| 2026.04.14 | ₩38,526 | ₩39,423 | ₩38,526 | ₩39,356 | +2.16% | 3320.7만 |
|---|
| 2026.04.13 | ₩37,990 | ₩38,512 | ₩37,815 | ₩38,485 | +1.31% | 1498.3만 |
|---|
| 2026.04.10 | ₩38,740 | ₩38,901 | ₩38,451 | ₩38,459 | -0.73% | 1584.4만 |
|---|
| 2026.04.09 | ₩38,572 | ₩38,700 | ₩38,097 | ₩38,579 | +0.02% | 2030.9만 |
|---|
| 2026.04.08 | ₩39,316 | ₩39,544 | ₩38,907 | ₩38,995 | -0.82% | 2958.8만 |
|---|
| 2026.04.07 | ₩37,601 | ₩37,701 | ₩37,085 | ₩37,601 | 0.00% | 1947만 |
|---|
| 2026.04.06 | ₩37,567 | ₩38,043 | ₩37,521 | ₩37,708 | +0.37% | 844.6만 |
|---|
| 2026.04.02 | ₩37,165 | ₩37,869 | ₩37,078 | ₩37,641 | +1.28% | 1511.7만 |
|---|
| 2026.04.01 | ₩38,150 | ₩38,365 | ₩37,778 | ₩37,923 | -0.60% | 2128.8만 |
|---|
| 2026.03.31 | ₩37,186 | ₩38,271 | ₩37,011 | ₩38,097 | +2.45% | 3546.6만 |
|---|
| 2026.03.30 | ₩37,480 | ₩37,628 | ₩37,072 | ₩37,226 | -0.68% | 1671.4만 |
|---|
| 2026.03.27 | ₩37,722 | ₩37,849 | ₩37,333 | ₩37,400 | -0.85% | 1574.2만 |
|---|
| 2026.03.26 | ₩37,976 | ₩38,405 | ₩37,708 | ₩37,789 | -0.49% | 2400.8만 |
|---|
| 2026.03.25 | ₩38,954 | ₩39,323 | ₩38,787 | ₩39,048 | +0.24% | 2609.9만 |
|---|
| 2026.03.24 | ₩37,829 | ₩38,110 | ₩37,688 | ₩37,896 | +0.18% | 2145만 |
|---|
| 2026.03.23 | ₩38,217 | ₩38,646 | ₩37,936 | ₩38,110 | -0.28% | 3275만 |
|---|
| 2026.03.20 | ₩38,459 | ₩38,579 | ₩37,715 | ₩37,829 | -1.64% | 3251.6만 |
|---|
| 2026.03.19 | ₩38,606 | ₩39,249 | ₩38,244 | ₩38,981 | +0.97% | 3444.1만 |
|---|
| 2026.03.18 | ₩40,509 | ₩40,629 | ₩39,437 | ₩39,464 | -2.58% | 2567.4만 |
|---|
| 2026.03.17 | ₩41,246 | ₩41,299 | ₩40,710 | ₩40,763 | -1.17% | 1412.9만 |
|---|
| 2026.03.16 | ₩41,212 | ₩41,581 | ₩41,005 | ₩41,058 | -0.37% | 2137.9만 |
|---|
| 2026.03.13 | ₩40,737 | ₩40,971 | ₩40,348 | ₩40,415 | -0.79% | 1753.8만 |
|---|
| 2026.03.12 | ₩40,502 | ₩40,790 | ₩40,181 | ₩40,281 | -0.55% | 1987.8만 |
|---|
| 2026.03.11 | ₩41,192 | ₩41,206 | ₩40,542 | ₩40,857 | -0.81% | 1999.5만 |
|---|
| 2026.03.10 | ₩41,299 | ₩42,184 | ₩41,072 | ₩41,527 | +0.55% | 4485.6만 |
|---|
| 2026.03.09 | ₩39,879 | ₩40,978 | ₩39,584 | ₩40,924 | +2.62% | 4516.9만 |
|---|
| 2026.03.06 | ₩39,651 | ₩40,134 | ₩39,517 | ₩39,812 | +0.41% | 3401.3만 |
|---|
| 2026.03.05 | ₩39,330 | ₩39,598 | ₩39,062 | ₩39,397 | +0.17% | 2741.2만 |
|---|
| 2026.03.04 | ₩40,201 | ₩40,335 | ₩39,872 | ₩40,187 | -0.03% | 2361.7만 |
|---|
| 2026.03.03 | ₩39,703 | ₩40,120 | ₩39,008 | ₩39,946 | +0.61% | 3534.7만 |
|---|
| 2026.03.02 | ₩40,408 | ₩41,239 | ₩40,281 | ₩41,072 | +1.64% | 2211.5만 |
|---|
| 2026.02.27 | ₩41,809 | ₩41,969 | ₩41,554 | ₩41,621 | -0.45% | 2199.6만 |
|---|
| 2026.02.26 | ₩42,090 | ₩42,264 | ₩41,772 | ₩42,157 | +0.16% | 2569.3만 |
|---|
| 2026.02.25 | ₩43,189 | ₩43,242 | ₩42,787 | ₩43,202 | +0.03% | 1824.2만 |
|---|
| 2026.02.24 | ₩42,680 | ₩43,376 | ₩42,532 | ₩43,216 | +1.26% | 2090.3만 |
|---|
| 2026.02.23 | ₩43,979 | ₩44,046 | ₩43,082 | ₩43,256 | -1.65% | 2586.4만 |
|---|
| 2026.02.20 | ₩42,760 | ₩44,080 | ₩42,733 | ₩43,819 | +2.48% | 2371.4만 |
|---|
| 2026.02.19 | ₩44,000 | ₩44,020 | ₩43,618 | ₩43,886 | -0.26% | 1900.2만 |
|---|
| 2026.02.18 | ₩44,274 | ₩44,375 | ₩44,006 | ₩44,073 | -0.45% | 1446.6만 |
|---|
| 2026.02.17 | ₩43,859 | ₩44,167 | ₩43,564 | ₩43,845 | -0.03% | 1849.8만 |
|---|
| 2026.02.13 | ₩43,470 | ₩44,180 | ₩43,457 | ₩43,939 | +1.08% | 2797.1만 |
|---|
| 2026.02.12 | ₩45,051 | ₩45,092 | ₩43,531 | ₩43,939 | -2.47% | 3137.8만 |
|---|
| 2026.02.11 | ₩45,855 | ₩45,943 | ₩45,212 | ₩45,695 | -0.35% | 2068.1만 |
|---|
| 2026.02.10 | ₩45,842 | ₩46,284 | ₩45,514 | ₩45,976 | +0.29% | 1529.1만 |
|---|
| 2026.02.09 | ₩45,815 | ₩46,237 | ₩45,614 | ₩46,016 | +0.44% | 2606.2만 |
|---|
| 2026.02.06 | ₩45,266 | ₩46,003 | ₩45,125 | ₩45,976 | +1.57% | 2066만 |
|---|
| 2026.02.05 | ₩45,266 | ₩45,440 | ₩44,676 | ₩44,716 | -1.21% | 3882.4만 |
|---|
| 2026.02.04 | ₩45,574 | ₩45,587 | ₩44,415 | ₩44,783 | -1.73% | 3323.8만 |
|---|
| 2026.02.03 | ₩46,324 | ₩46,512 | ₩45,621 | ₩46,123 | -0.43% | 3316.1만 |
|---|
| 2026.02.02 | ₩46,861 | ₩47,303 | ₩46,820 | ₩46,995 | +0.29% | 2532.2만 |
|---|
| 2026.01.30 | ₩48,080 | ₩48,335 | ₩47,095 | ₩47,410 | -1.39% | 2883.7만 |
|---|
| 2026.01.29 | ₩48,844 | ₩49,118 | ₩47,691 | ₩48,629 | -0.44% | 3929.5만 |
|---|
| 2026.01.28 | ₩48,804 | ₩48,857 | ₩48,194 | ₩48,361 | -0.91% | 2653.7만 |
|---|
| 2026.01.27 | ₩48,288 | ₩48,308 | ₩47,866 | ₩48,107 | -0.37% | 2386.5만 |
|---|
| 2026.01.26 | ₩47,758 | ₩48,147 | ₩47,665 | ₩48,000 | +0.51% | 1401.7만 |
|---|
| 2026.01.23 | ₩47,946 | ₩48,167 | ₩47,805 | ₩48,107 | +0.34% | 1704.1만 |
|---|
| 2026.01.22 | ₩48,127 | ₩48,495 | ₩47,966 | ₩48,093 | -0.07% | 2747.8만 |
|---|
| 2026.01.21 | ₩47,879 | ₩48,000 | ₩47,236 | ₩47,678 | -0.42% | 3466만 |
|---|
| 2026.01.20 | ₩47,062 | ₩47,598 | ₩46,753 | ₩46,861 | -0.43% | 3264.1만 |
|---|
| 2026.01.16 | ₩48,308 | ₩48,321 | ₩47,524 | ₩47,852 | -0.94% | 3790.6만 |
|---|
| 2026.01.15 | ₩48,850 | ₩49,139 | ₩48,314 | ₩48,750 | -0.21% | 3013.3만 |
|---|
| 2026.01.14 | ₩49,380 | ₩49,581 | ₩49,058 | ₩49,340 | -0.08% | 3115.8만 |
|---|
| 2026.01.13 | ₩49,695 | ₩49,956 | ₩49,232 | ₩49,474 | -0.44% | 3350.9만 |
|---|
| 2026.01.12 | ₩49,266 | ₩50,559 | ₩49,232 | ₩50,465 | +2.43% | 4346.5만 |
|---|
| 2026.01.09 | ₩48,174 | ₩48,194 | ₩47,598 | ₩48,013 | -0.33% | 1704.6만 |
|---|
| 2026.01.08 | ₩47,343 | ₩48,201 | ₩47,289 | ₩48,134 | +1.67% | 1732만 |
|---|
| 2026.01.07 | ₩48,160 | ₩48,160 | ₩47,564 | ₩47,598 | -1.17% | 1881.3만 |
|---|
| 2026.01.06 | ₩49,125 | ₩49,273 | ₩48,670 | ₩48,696 | -0.87% | 2119.6만 |
|---|
| 2026.01.05 | ₩47,745 | ₩48,951 | ₩47,544 | ₩48,844 | +2.30% | 4076.6만 |
|---|
| 2026.01.02 | ₩47,303 | ₩47,879 | ₩47,222 | ₩47,745 | +0.93% | 3455.7만 |
|---|
| 2025.12.31 | ₩45,922 | ₩45,922 | ₩45,581 | ₩45,628 | -0.64% | 839.6만 |
|---|
| 2025.12.30 | ₩46,505 | ₩46,525 | ₩46,077 | ₩46,083 | -0.91% | 990.8만 |
|---|
| 2025.12.29 | ₩45,842 | ₩46,204 | ₩45,768 | ₩46,190 | +0.76% | 1186.3만 |
|---|
| 2025.12.26 | ₩46,452 | ₩46,760 | ₩46,324 | ₩46,673 | +0.48% | 679.1만 |
|---|
| 2025.12.24 | ₩46,298 | ₩46,458 | ₩46,217 | ₩46,244 | -0.12% | 665.4만 |
|---|
| 2025.12.23 | ₩46,190 | ₩46,391 | ₩45,884 | ₩46,338 | +0.32% | 1275.6만 |
|---|
| 2025.12.22 | ₩46,371 | ₩46,721 | ₩46,298 | ₩46,579 | +0.45% | 2136.3만 |
|---|
| 2025.12.19 | ₩49,072 | ₩49,259 | ₩48,871 | ₩48,911 | -0.33% | 1675.7만 |
|---|
| 2025.12.18 | ₩48,656 | ₩48,884 | ₩48,482 | ₩48,495 | -0.33% | 1466만 |
|---|
| 2025.12.17 | ₩48,857 | ₩48,924 | ₩47,986 | ₩48,040 | -1.67% | 1713.1만 |
|---|
| 2025.12.16 | ₩48,227 | ₩48,455 | ₩48,013 | ₩48,442 | +0.44% | 1977.9만 |
|---|
| 2025.12.15 | ₩49,293 | ₩49,340 | ₩48,576 | ₩48,589 | -1.43% | 1927.5만 |
|---|
| 2025.12.12 | ₩49,983 | ₩50,170 | ₩49,179 | ₩49,433 | -1.10% | 1925.5만 |
|---|
| 2025.12.11 | ₩49,460 | ₩49,656 | ₩49,031 | ₩49,594 | +0.27% | 1443.8만 |
|---|
| 2025.12.10 | ₩49,728 | ₩50,110 | ₩49,541 | ₩49,835 | +0.22% | 1385.8만 |
|---|
| 2025.12.09 | ₩49,386 | ₩49,701 | ₩49,199 | ₩49,661 | +0.56% | 2099.9만 |
|---|
| 2025.12.08 | ₩50,318 | ₩50,438 | ₩50,090 | ₩50,304 | -0.03% | 1239.8만 |
|---|
| 2025.12.05 | ₩50,358 | ₩50,532 | ₩50,157 | ₩50,371 | +0.03% | 1431.9만 |
|---|
| 2025.12.04 | ₩49,983 | ₩50,010 | ₩49,581 | ₩49,742 | -0.48% | 1509.1만 |
|---|
| 2025.12.03 | ₩49,668 | ₩49,956 | ₩49,594 | ₩49,768 | +0.20% | 1529.3만 |
|---|
| 2025.12.02 | ₩50,438 | ₩50,438 | ₩50,003 | ₩50,385 | -0.11% | 1387.9만 |
|---|
| 2025.12.01 | ₩50,559 | ₩51,209 | ₩50,546 | ₩50,907 | +0.69% | 1664.9만 |
|---|
| 2025.11.28 | ₩50,251 | ₩50,492 | ₩50,063 | ₩50,345 | +0.19% | 1010.8만 |
|---|
| 2025.11.26 | ₩50,425 | ₩50,840 | ₩49,701 | ₩50,251 | -0.35% | 1875.9만 |
|---|
| 2025.11.25 | ₩50,706 | ₩50,881 | ₩50,271 | ₩50,572 | -0.26% | 1738.5만 |
|---|
| 2025.11.24 | ₩49,943 | ₩50,331 | ₩49,815 | ₩50,278 | +0.67% | 1833.5만 |
|---|
| 2025.11.21 | ₩48,254 | ₩49,319 | ₩48,113 | ₩48,857 | +1.25% | 2112.7만 |
|---|
| 2025.11.20 | ₩50,271 | ₩50,499 | ₩48,522 | ₩48,549 | -3.43% | 3181.5만 |
|---|
| 2025.11.19 | ₩50,345 | ₩50,345 | ₩49,701 | ₩49,983 | -0.72% | 1758.2만 |
|---|
| 2025.11.18 | ₩50,090 | ₩50,911 | ₩49,742 | ₩50,706 | +1.23% | 1827.5만 |
|---|
| 2025.11.17 | ₩51,068 | ₩51,524 | ₩50,760 | ₩50,827 | -0.47% | 1823만 |
|---|
| 2025.11.14 | ₩51,497 | ₩52,348 | ₩50,854 | ₩51,242 | -0.49% | 3319.4만 |
|---|
| 2025.11.13 | ₩53,132 | ₩53,145 | ₩51,725 | ₩52,006 | -2.12% | 2059.7만 |
|---|
| 2025.11.12 | ₩53,185 | ₩53,199 | ₩52,301 | ₩52,690 | -0.93% | 1417.1만 |
|---|
| 2025.11.11 | ₩53,400 | ₩53,480 | ₩52,924 | ₩53,051 | -0.65% | 1210.4만 |
|---|
| 2025.11.10 | ₩53,185 | ₩53,427 | ₩52,757 | ₩53,373 | +0.35% | 1960.9만 |
|---|
| 2025.11.07 | ₩51,912 | ₩52,274 | ₩51,423 | ₩52,221 | +0.59% | 1891.2만 |
|---|
| 2025.11.06 | ₩53,453 | ₩53,735 | ₩52,623 | ₩52,931 | -0.98% | 1845만 |
|---|
| 2025.11.05 | ₩52,596 | ₩52,971 | ₩52,207 | ₩52,730 | +0.25% | 1415.1만 |
|---|
| 2025.11.04 | ₩52,475 | ₩52,917 | ₩52,187 | ₩52,328 | -0.28% | 2278.1만 |
|---|
| 2025.11.03 | ₩53,641 | ₩53,648 | ₩53,098 | ₩53,534 | -0.20% | 1369.6만 |
|---|
| 2025.10.31 | ₩53,467 | ₩53,963 | ₩53,138 | ₩53,534 | +0.13% | 1668.5만 |
|---|
| 2025.10.30 | ₩53,802 | ₩54,279 | ₩53,614 | ₩53,896 | +0.17% | 2725.1만 |
|---|
| 2025.10.29 | ₩55,537 | ₩55,611 | ₩54,726 | ₩55,155 | -0.69% | 2462.2만 |
|---|
| 2025.10.28 | ₩54,941 | ₩55,169 | ₩54,572 | ₩55,021 | +0.15% | 1905.5만 |
|---|
| 2025.10.27 | ₩55,597 | ₩55,745 | ₩55,356 | ₩55,410 | -0.34% | 2093.7만 |
|---|
| 2025.10.24 | ₩54,472 | ₩54,599 | ₩54,251 | ₩54,365 | -0.20% | 1680만 |
|---|
| 2025.10.23 | ₩53,480 | ₩54,284 | ₩53,219 | ₩53,963 | +0.90% | 2732만 |
|---|
| 2025.10.22 | ₩53,025 | ₩53,581 | ₩52,381 | ₩52,877 | -0.28% | 1895.3만 |
|---|
| 2025.10.21 | ₩53,708 | ₩53,735 | ₩53,219 | ₩53,534 | -0.32% | 2101.1만 |
|---|
| 2025.10.20 | ₩53,078 | ₩54,224 | ₩52,783 | ₩54,083 | +1.89% | 2817.8만 |
|---|
| 2025.10.17 | ₩52,060 | ₩53,192 | ₩51,953 | ₩52,917 | +1.65% | 3774.4만 |
|---|
| 2025.10.16 | ₩53,226 | ₩53,373 | ₩52,743 | ₩52,971 | -0.48% | 1780.3만 |
|---|
| 2025.10.15 | ₩53,360 | ₩53,654 | ₩52,730 | ₩53,145 | -0.40% | 1992.8만 |
|---|
| 2025.10.14 | ₩52,033 | ₩53,145 | ₩51,832 | ₩52,462 | +0.82% | 2979.7만 |
|---|
| 2025.10.13 | ₩53,956 | ₩54,043 | ₩53,266 | ₩53,413 | -1.01% | 4087.6만 |
|---|
| 2025.10.10 | ₩54,793 | ₩55,356 | ₩51,035 | ₩51,484 | -6.04% | 1억 |
|---|