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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,422 | ₩33,527 | ₩32,006 | ₩33,407 | +3.04% | 9274.8만 |
| 2026.09.28–2026.10.02 | ₩33,072 | ₩33,286 | ₩31,866 | ₩31,973 | -3.32% | 8848.9만 |
| 2026.09.21–2026.09.25 | ₩33,635 | ₩34,345 | ₩32,851 | ₩32,938 | -2.07% | 8136.9만 |
| 2026.09.14–2026.09.18 | ₩32,978 | ₩33,447 | ₩32,375 | ₩33,273 | +0.89% | 6136.9만 |
| 2026.09.08–2026.09.11 | ₩34,224 | ₩34,298 | ₩32,750 | ₩32,964 | -3.68% | 5166.7만 |
| 2026.08.31–2026.09.04 | ₩35,189 | ₩35,263 | ₩33,822 | ₩34,908 | -0.80% | 5771.5만 |
| 2026.08.24–2026.08.28 | ₩35,296 | ₩35,544 | ₩34,881 | ₩35,269 | -0.08% | 6394.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,234 |
| ₩36,569 |
| ₩35,289 |
| ₩35,725 |
| -1.41% |
| 9623.4만 |
| 2026.08.10–2026.08.14 | ₩38,445 | ₩39,048 | ₩35,819 | ₩36,194 | -5.86% | 1.3억 |
|---|
| 2026.08.03–2026.08.07 | ₩38,405 | ₩38,727 | ₩37,755 | ₩38,405 | 0.00% | 7559.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,872 | ₩38,177 | ₩35,698 | ₩38,177 | +6.43% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩36,636 | ₩37,119 | ₩35,001 | ₩35,229 | -3.84% | 9530.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,202 | ₩37,192 | ₩34,988 | ₩35,926 | +2.06% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩34,264 | ₩35,832 | ₩34,043 | ₩35,350 | +3.17% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩32,683 | ₩33,909 | ₩32,415 | ₩33,487 | +2.46% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩33,629 | ₩33,889 | ₩31,129 | ₩32,080 | -4.61% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩35,779 | ₩35,965 | ₩33,742 | ₩33,822 | -5.47% | 7378.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,497 | ₩35,872 | ₩34,700 | ₩35,497 | 0.00% | 7643만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,114 | ₩38,345 | ₩35,209 | ₩35,350 | -2.12% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩36,315 | ₩36,659 | ₩35,149 | ₩35,819 | -1.37% | 7307.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,896 | ₩38,197 | ₩35,390 | ₩36,060 | -4.84% | 1.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩39,564 | ₩41,192 | ₩37,742 | ₩37,748 | -4.59% | 2.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩38,459 | ₩40,281 | ₩38,211 | ₩39,598 | +2.96% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩38,010 | ₩38,847 | ₩37,413 | ₩38,566 | +1.46% | 8868.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,308 | ₩40,670 | ₩37,695 | ₩38,633 | -4.16% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩37,990 | ₩41,177 | ₩37,815 | ₩40,804 | +7.41% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩37,567 | ₩39,544 | ₩37,085 | ₩38,459 | +2.37% | 9365.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,480 | ₩38,365 | ₩37,011 | ₩37,641 | +0.43% | 8858.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,217 | ₩39,323 | ₩37,333 | ₩37,400 | -2.14% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩41,212 | ₩41,581 | ₩37,715 | ₩37,829 | -8.21% | 1.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩39,879 | ₩42,184 | ₩39,584 | ₩40,415 | +1.34% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩40,408 | ₩41,239 | ₩39,008 | ₩39,812 | -1.48% | 1.4억 |
|---|
| 2026.02.23–2026.02.27 | ₩43,979 | ₩44,046 | ₩41,554 | ₩41,621 | -5.36% | 1.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩43,859 | ₩44,375 | ₩42,733 | ₩43,819 | -0.09% | 7568만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,815 | ₩46,284 | ₩43,457 | ₩43,939 | -4.09% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩46,861 | ₩47,303 | ₩44,415 | ₩45,976 | -1.89% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩47,758 | ₩49,118 | ₩47,095 | ₩47,410 | -0.73% | 1.3억 |
|---|
| 2026.01.20–2026.01.23 | ₩47,062 | ₩48,495 | ₩46,753 | ₩48,107 | +2.22% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩49,266 | ₩50,559 | ₩47,524 | ₩47,852 | -2.87% | 1.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩47,745 | ₩49,273 | ₩47,289 | ₩48,013 | +0.56% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩45,842 | ₩47,879 | ₩45,581 | ₩47,745 | +4.15% | 6472.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,371 | ₩46,760 | ₩45,884 | ₩46,673 | +0.65% | 4756.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,293 | ₩49,340 | ₩47,986 | ₩48,911 | -0.77% | 8760.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,318 | ₩50,438 | ₩49,031 | ₩49,433 | -1.76% | 8094.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,559 | ₩51,209 | ₩49,581 | ₩50,371 | -0.37% | 7523.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,943 | ₩50,881 | ₩49,701 | ₩50,345 | +0.80% | 6458.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,068 | ₩51,524 | ₩48,113 | ₩48,857 | -4.33% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩53,185 | ₩53,480 | ₩50,854 | ₩51,242 | -3.65% | 9967.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,641 | ₩53,735 | ₩51,423 | ₩52,221 | -2.65% | 8799만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,597 | ₩55,745 | ₩53,138 | ₩53,534 | -3.71% | 1.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩53,078 | ₩54,599 | ₩52,381 | ₩54,365 | +2.42% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩53,956 | ₩54,043 | ₩51,832 | ₩52,917 | -1.92% | 1.5억 |
|---|
| 2025.10.10–2025.10.10 | ₩54,793 | ₩55,356 | ₩51,035 | ₩51,484 | -6.04% | 1억 |
|---|