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 | ₩32,445 | ₩33,551 | ₩32,029 | ₩33,431 | +3.04% | 9274.8만 |
| 2026.09.28–2026.10.02 | ₩33,095 | ₩33,310 | ₩31,889 | ₩31,996 | -3.32% | 8848.9만 |
| 2026.09.21–2026.09.25 | ₩33,659 | ₩34,369 | ₩32,874 | ₩32,961 | -2.07% | 8136.9만 |
| 2026.09.14–2026.09.18 | ₩33,002 | ₩33,471 | ₩32,398 | ₩33,297 | +0.89% | 6136.9만 |
| 2026.09.08–2026.09.11 | ₩34,249 | ₩34,322 | ₩32,774 | ₩32,988 | -3.68% | 5166.7만 |
| 2026.08.31–2026.09.04 | ₩35,214 | ₩35,288 | ₩33,846 | ₩34,933 | -0.80% | 5771.5만 |
| 2026.08.24–2026.08.28 | ₩35,321 | ₩35,569 | ₩34,906 | ₩35,295 | -0.08% | 6394.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,260 |
| ₩36,595 |
| ₩35,315 |
| ₩35,751 |
| -1.41% |
| 9623.4만 |
| 2026.08.10–2026.08.14 | ₩38,473 | ₩39,076 | ₩35,844 | ₩36,220 | -5.86% | 1.3억 |
|---|
| 2026.08.03–2026.08.07 | ₩38,432 | ₩38,754 | ₩37,782 | ₩38,432 | 0.00% | 7559.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,898 | ₩38,205 | ₩35,724 | ₩38,205 | +6.43% | 1.1억 |
|---|
| 2026.07.20–2026.07.24 | ₩36,662 | ₩37,145 | ₩35,026 | ₩35,254 | -3.84% | 9530.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,228 | ₩37,219 | ₩35,013 | ₩35,952 | +2.06% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩34,289 | ₩35,858 | ₩34,068 | ₩35,375 | +3.17% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩32,707 | ₩33,933 | ₩32,438 | ₩33,511 | +2.46% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩33,653 | ₩33,913 | ₩31,151 | ₩32,103 | -4.61% | 1.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩35,804 | ₩35,991 | ₩33,766 | ₩33,846 | -5.47% | 7378.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,523 | ₩35,898 | ₩34,725 | ₩35,523 | 0.00% | 7643만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,139 | ₩38,372 | ₩35,234 | ₩35,375 | -2.12% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩36,341 | ₩36,685 | ₩35,174 | ₩35,844 | -1.37% | 7307.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,923 | ₩38,225 | ₩35,415 | ₩36,086 | -4.84% | 1.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩39,592 | ₩41,222 | ₩37,769 | ₩37,775 | -4.59% | 2.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩38,486 | ₩40,310 | ₩38,238 | ₩39,626 | +2.96% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩38,037 | ₩38,875 | ₩37,440 | ₩38,593 | +1.46% | 8868.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,337 | ₩40,699 | ₩37,722 | ₩38,660 | -4.16% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩38,017 | ₩41,207 | ₩37,842 | ₩40,833 | +7.41% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩37,594 | ₩39,572 | ₩37,112 | ₩38,486 | +2.37% | 9365.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,507 | ₩38,392 | ₩37,038 | ₩37,668 | +0.43% | 8858.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,245 | ₩39,351 | ₩37,360 | ₩37,427 | -2.14% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩41,242 | ₩41,611 | ₩37,742 | ₩37,856 | -8.21% | 1.3억 |
|---|
| 2026.03.09–2026.03.13 | ₩39,908 | ₩42,214 | ₩39,613 | ₩40,444 | +1.34% | 1.5억 |
|---|
| 2026.03.02–2026.03.06 | ₩40,437 | ₩41,269 | ₩39,036 | ₩39,841 | -1.48% | 1.4억 |
|---|
| 2026.02.23–2026.02.27 | ₩44,011 | ₩44,078 | ₩41,584 | ₩41,651 | -5.36% | 1.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩43,890 | ₩44,407 | ₩42,764 | ₩43,850 | -0.09% | 7568만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,848 | ₩46,317 | ₩43,488 | ₩43,971 | -4.09% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩46,894 | ₩47,337 | ₩44,447 | ₩46,009 | -1.89% | 1.5억 |
|---|
| 2026.01.26–2026.01.30 | ₩47,793 | ₩49,154 | ₩47,129 | ₩47,444 | -0.73% | 1.3억 |
|---|
| 2026.01.20–2026.01.23 | ₩47,095 | ₩48,530 | ₩46,787 | ₩48,141 | +2.22% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩49,301 | ₩50,595 | ₩47,558 | ₩47,886 | -2.87% | 1.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩47,779 | ₩49,308 | ₩47,323 | ₩48,047 | +0.56% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩45,875 | ₩47,913 | ₩45,613 | ₩47,779 | +4.15% | 6472.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,405 | ₩46,793 | ₩45,916 | ₩46,706 | +0.65% | 4756.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,328 | ₩49,375 | ₩48,020 | ₩48,946 | -0.77% | 8760.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,354 | ₩50,474 | ₩49,066 | ₩49,469 | -1.76% | 8094.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,595 | ₩51,246 | ₩49,616 | ₩50,407 | -0.37% | 7523.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,978 | ₩50,917 | ₩49,737 | ₩50,381 | +0.80% | 6458.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,105 | ₩51,561 | ₩48,148 | ₩48,892 | -4.33% | 1.1억 |
|---|
| 2025.11.10–2025.11.14 | ₩53,223 | ₩53,519 | ₩50,890 | ₩51,279 | -3.65% | 9967.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,679 | ₩53,773 | ₩51,460 | ₩52,258 | -2.65% | 8799만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,637 | ₩55,785 | ₩53,177 | ₩53,572 | -3.71% | 1.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩53,116 | ₩54,638 | ₩52,419 | ₩54,404 | +2.42% | 1.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩53,995 | ₩54,082 | ₩51,869 | ₩52,955 | -1.92% | 1.5억 |
|---|
| 2025.10.10–2025.10.10 | ₩54,833 | ₩55,396 | ₩51,071 | ₩51,520 | -6.04% | 1억 |
|---|