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 | ₩32,892 | ₩33,551 | ₩32,874 | ₩33,431 | +1.64% | 3294.8만 |
| 2026.10.08 | ₩32,230 | ₩32,385 | ₩32,029 | ₩32,210 | -0.06% | 1359.8만 |
| 2026.10.07 | ₩32,485 | ₩32,686 | ₩32,338 | ₩32,626 | +0.43% | 1109.2만 |
| 2026.10.06 | ₩32,841 | ₩32,975 | ₩32,586 | ₩32,908 | +0.20% | 960.6만 |
| 2026.10.05 | ₩32,445 | ₩33,028 | ₩32,385 | ₩32,934 | +1.51% | 2550.5만 |
| 2026.10.02 | ₩32,230 | ₩32,291 | ₩31,889 | ₩31,996 | -0.73% | 2121만 |
| 2026.10.01 | ₩32,867 | ₩33,196 | ₩32,492 | ₩32,626 | -0.73% | 1342.1만 |
| 2026.09.30 | ₩32,961 | ₩33,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,867 |
| -0.28% |
| 2223.2만 |
| 2026.09.29 | ₩32,834 | ₩32,841 | ₩32,465 | ₩32,680 | -0.47% | 1607.2만 |
|---|
| 2026.09.28 | ₩33,095 | ₩33,310 | ₩33,016 | ₩33,069 | -0.08% | 1555.4만 |
|---|
| 2026.09.25 | ₩33,042 | ₩33,075 | ₩32,874 | ₩32,961 | -0.24% | 1628.4만 |
|---|
| 2026.09.24 | ₩33,310 | ₩33,364 | ₩32,961 | ₩33,109 | -0.60% | 1267.4만 |
|---|
| 2026.09.23 | ₩33,511 | ₩33,538 | ₩33,216 | ₩33,323 | -0.56% | 1997만 |
|---|
| 2026.09.22 | ₩34,175 | ₩34,369 | ₩33,833 | ₩34,021 | -0.45% | 1625.1만 |
|---|
| 2026.09.21 | ₩33,659 | ₩33,860 | ₩33,276 | ₩33,766 | +0.32% | 1619만 |
|---|
| 2026.09.18 | ₩33,189 | ₩33,471 | ₩33,156 | ₩33,297 | +0.32% | 1690.1만 |
|---|
| 2026.09.17 | ₩32,800 | ₩32,814 | ₩32,572 | ₩32,720 | -0.25% | 889.5만 |
|---|
| 2026.09.16 | ₩32,814 | ₩32,861 | ₩32,398 | ₩32,505 | -0.94% | 1222.9만 |
|---|
| 2026.09.15 | ₩33,055 | ₩33,089 | ₩32,747 | ₩32,827 | -0.69% | 1178.9만 |
|---|
| 2026.09.14 | ₩33,002 | ₩33,377 | ₩32,928 | ₩33,162 | +0.49% | 1155.6만 |
|---|
| 2026.09.11 | ₩33,136 | ₩33,303 | ₩32,975 | ₩32,988 | -0.45% | 1290만 |
|---|
| 2026.09.10 | ₩32,854 | ₩33,042 | ₩32,774 | ₩32,774 | -0.24% | 1163.3만 |
|---|
| 2026.09.09 | ₩33,645 | ₩33,672 | ₩33,229 | ₩33,229 | -1.24% | 1331.6만 |
|---|
| 2026.09.08 | ₩34,249 | ₩34,322 | ₩33,860 | ₩34,007 | -0.70% | 1381.7만 |
|---|
| 2026.09.04 | ₩34,825 | ₩35,013 | ₩34,731 | ₩34,933 | +0.31% | 1527.7만 |
|---|
| 2026.09.03 | ₩34,034 | ₩34,356 | ₩33,846 | ₩34,249 | +0.63% | 1057.6만 |
|---|
| 2026.09.02 | ₩34,490 | ₩34,751 | ₩34,436 | ₩34,463 | -0.08% | 828.5만 |
|---|
| 2026.09.01 | ₩34,456 | ₩34,832 | ₩34,389 | ₩34,450 | -0.02% | 1095.9만 |
|---|
| 2026.08.31 | ₩35,214 | ₩35,288 | ₩34,570 | ₩34,611 | -1.71% | 1261.8만 |
|---|
| 2026.08.28 | ₩35,388 | ₩35,523 | ₩35,167 | ₩35,295 | -0.27% | 1117.2만 |
|---|
| 2026.08.27 | ₩35,160 | ₩35,174 | ₩34,906 | ₩35,000 | -0.46% | 1007.1만 |
|---|
| 2026.08.26 | ₩35,308 | ₩35,569 | ₩35,201 | ₩35,241 | -0.19% | 947.8만 |
|---|
| 2026.08.25 | ₩35,040 | ₩35,496 | ₩34,953 | ₩35,415 | +1.07% | 1411만 |
|---|
| 2026.08.24 | ₩35,321 | ₩35,469 | ₩35,040 | ₩35,201 | -0.34% | 1911.5만 |
|---|
| 2026.08.21 | ₩36,099 | ₩36,139 | ₩35,643 | ₩35,751 | -0.97% | 1820.4만 |
|---|
| 2026.08.20 | ₩35,563 | ₩35,844 | ₩35,315 | ₩35,791 | +0.64% | 2641.8만 |
|---|
| 2026.08.19 | ₩36,126 | ₩36,595 | ₩36,099 | ₩36,501 | +1.04% | 2176.1만 |
|---|
| 2026.08.18 | ₩35,978 | ₩36,153 | ₩35,804 | ₩35,911 | -0.19% | 1232.3만 |
|---|
| 2026.08.17 | ₩36,260 | ₩36,455 | ₩36,033 | ₩36,139 | -0.33% | 1752.8만 |
|---|
| 2026.08.14 | ₩35,925 | ₩36,320 | ₩35,925 | ₩36,220 | +0.82% | 1604.9만 |
|---|
| 2026.08.13 | ₩36,615 | ₩36,709 | ₩35,844 | ₩36,005 | -1.67% | 4321.7만 |
|---|
| 2026.08.12 | ₩37,159 | ₩37,179 | ₩36,783 | ₩36,931 | -0.61% | 3968.1만 |
|---|
| 2026.08.11 | ₩38,017 | ₩38,017 | ₩37,641 | ₩37,668 | -0.92% | 1794.5만 |
|---|
| 2026.08.10 | ₩38,473 | ₩39,076 | ₩38,419 | ₩39,049 | +1.50% | 1809.6만 |
|---|
| 2026.08.07 | ₩38,231 | ₩38,473 | ₩38,091 | ₩38,432 | +0.53% | 897.8만 |
|---|
| 2026.08.06 | ₩37,950 | ₩38,124 | ₩37,782 | ₩38,057 | +0.28% | 921.1만 |
|---|
| 2026.08.05 | ₩38,754 | ₩38,754 | ₩38,151 | ₩38,272 | -1.25% | 1564.6만 |
|---|
| 2026.08.04 | ₩38,251 | ₩38,741 | ₩38,077 | ₩38,741 | +1.28% | 1458.9만 |
|---|
| 2026.08.03 | ₩38,432 | ₩38,721 | ₩38,285 | ₩38,540 | +0.28% | 2716.9만 |
|---|
| 2026.07.31 | ₩37,842 | ₩38,205 | ₩37,601 | ₩38,205 | +0.96% | 2330.6만 |
|---|
| 2026.07.30 | ₩37,440 | ₩37,668 | ₩37,051 | ₩37,628 | +0.50% | 2690.5만 |
|---|
| 2026.07.29 | ₩36,984 | ₩37,762 | ₩36,917 | ₩37,279 | +0.80% | 2143.9만 |
|---|
| 2026.07.28 | ₩36,260 | ₩36,689 | ₩36,146 | ₩36,622 | +1.00% | 1521.5만 |
|---|
| 2026.07.27 | ₩35,898 | ₩36,341 | ₩35,724 | ₩36,206 | +0.86% | 2116.9만 |
|---|
| 2026.07.24 | ₩35,147 | ₩35,422 | ₩35,047 | ₩35,254 | +0.31% | 2355.3만 |
|---|
| 2026.07.23 | ₩35,549 | ₩35,637 | ₩35,026 | ₩35,228 | -0.91% | 1537.6만 |
|---|
| 2026.07.22 | ₩35,777 | ₩35,804 | ₩35,388 | ₩35,456 | -0.90% | 2336.8만 |
|---|
| 2026.07.21 | ₩36,582 | ₩36,649 | ₩36,206 | ₩36,233 | -0.95% | 1248.1만 |
|---|
| 2026.07.20 | ₩36,662 | ₩37,145 | ₩36,488 | ₩36,796 | +0.37% | 2052.2만 |
|---|
| 2026.07.17 | ₩35,670 | ₩36,005 | ₩35,603 | ₩35,952 | +0.79% | 3219.4만 |
|---|
| 2026.07.16 | ₩36,944 | ₩37,219 | ₩36,743 | ₩36,850 | -0.25% | 2299.1만 |
|---|
| 2026.07.15 | ₩35,952 | ₩36,656 | ₩35,858 | ₩36,206 | +0.71% | 2653.7만 |
|---|
| 2026.07.14 | ₩35,375 | ₩35,509 | ₩35,067 | ₩35,107 | -0.76% | 1072.6만 |
|---|
| 2026.07.13 | ₩35,228 | ₩35,476 | ₩35,013 | ₩35,174 | -0.15% | 1272만 |
|---|
| 2026.07.10 | ₩35,590 | ₩35,858 | ₩35,348 | ₩35,375 | -0.60% | 1011.9만 |
|---|
| 2026.07.09 | ₩34,986 | ₩35,563 | ₩34,986 | ₩35,509 | +1.49% | 2157.3만 |
|---|
| 2026.07.08 | ₩35,536 | ₩35,670 | ₩35,268 | ₩35,415 | -0.34% | 4206.3만 |
|---|
| 2026.07.07 | ₩34,195 | ₩34,678 | ₩34,088 | ₩34,208 | +0.04% | 1275.2만 |
|---|
| 2026.07.06 | ₩34,289 | ₩34,436 | ₩34,068 | ₩34,316 | +0.08% | 1711.6만 |
|---|
| 2026.07.02 | ₩33,578 | ₩33,887 | ₩33,189 | ₩33,511 | -0.20% | 1716.3만 |
|---|
| 2026.07.01 | ₩32,639 | ₩33,933 | ₩32,639 | ₩33,685 | +3.20% | 4373.2만 |
|---|
| 2026.06.30 | ₩32,653 | ₩33,075 | ₩32,492 | ₩32,814 | +0.49% | 1874.8만 |
|---|
| 2026.06.29 | ₩32,707 | ₩32,955 | ₩32,438 | ₩32,586 | -0.37% | 3099.8만 |
|---|
| 2026.06.26 | ₩31,158 | ₩32,204 | ₩31,151 | ₩32,103 | +3.03% | 2553만 |
|---|
| 2026.06.25 | ₩32,023 | ₩32,116 | ₩31,506 | ₩31,687 | -1.05% | 2559.6만 |
|---|
| 2026.06.24 | ₩32,586 | ₩32,934 | ₩32,519 | ₩32,586 | 0.00% | 1855.1만 |
|---|
| 2026.06.23 | ₩32,774 | ₩33,216 | ₩32,700 | ₩32,841 | +0.20% | 2438.8만 |
|---|
| 2026.06.22 | ₩33,653 | ₩33,913 | ₩33,276 | ₩33,592 | -0.18% | 2459.5만 |
|---|
| 2026.06.18 | ₩34,001 | ₩34,034 | ₩33,766 | ₩33,846 | -0.45% | 1660.9만 |
|---|
| 2026.06.17 | ₩34,611 | ₩34,906 | ₩33,954 | ₩34,034 | -1.67% | 2108.4만 |
|---|
| 2026.06.16 | ₩34,892 | ₩34,986 | ₩34,624 | ₩34,705 | -0.54% | 2026.9만 |
|---|
| 2026.06.15 | ₩35,804 | ₩35,991 | ₩35,697 | ₩35,697 | -0.30% | 1582.3만 |
|---|
| 2026.06.12 | ₩35,710 | ₩35,784 | ₩35,382 | ₩35,523 | -0.53% | 1334.5만 |
|---|
| 2026.06.11 | ₩35,013 | ₩35,670 | ₩34,758 | ₩35,630 | +1.76% | 1652.7만 |
|---|
| 2026.06.10 | ₩35,442 | ₩35,898 | ₩35,362 | ₩35,456 | +0.04% | 1361.7만 |
|---|
| 2026.06.09 | ₩35,603 | ₩35,650 | ₩34,725 | ₩35,134 | -1.32% | 1984.4만 |
|---|
| 2026.06.08 | ₩35,523 | ₩35,650 | ₩35,018 | ₩35,026 | -1.40% | 1309.7만 |
|---|
| 2026.06.05 | ₩36,206 | ₩36,206 | ₩35,234 | ₩35,375 | -2.30% | 2740.8만 |
|---|
| 2026.06.04 | ₩36,555 | ₩37,031 | ₩36,361 | ₩36,381 | -0.48% | 1272.3만 |
|---|
| 2026.06.03 | ₩37,038 | ₩37,105 | ₩36,461 | ₩36,501 | -1.45% | 3010.9만 |
|---|
| 2026.06.02 | ₩38,171 | ₩38,372 | ₩37,816 | ₩37,990 | -0.47% | 3671.4만 |
|---|
| 2026.06.01 | ₩36,139 | ₩36,877 | ₩36,139 | ₩36,689 | +1.52% | 2191.3만 |
|---|
| 2026.05.29 | ₩35,643 | ₩36,113 | ₩35,429 | ₩35,844 | +0.56% | 1904.5만 |
|---|
| 2026.05.28 | ₩35,395 | ₩35,797 | ₩35,174 | ₩35,751 | +1.00% | 1701.9만 |
|---|
| 2026.05.27 | ₩35,992 | ₩36,414 | ₩35,978 | ₩36,260 | +0.75% | 1676.7만 |
|---|
| 2026.05.26 | ₩36,341 | ₩36,685 | ₩36,300 | ₩36,555 | +0.59% | 2024.3만 |
|---|
| 2026.05.22 | ₩35,482 | ₩36,387 | ₩35,415 | ₩36,086 | +1.70% | 6076.6만 |
|---|
| 2026.05.21 | ₩36,729 | ₩37,078 | ₩36,367 | ₩37,051 | +0.88% | 3227.7만 |
|---|
| 2026.05.20 | ₩37,762 | ₩37,802 | ₩37,346 | ₩37,708 | -0.14% | 3762.7만 |
|---|
| 2026.05.19 | ₩37,829 | ₩38,225 | ₩37,742 | ₩37,923 | +0.25% | 2771만 |
|---|
| 2026.05.18 | ₩37,923 | ₩37,956 | ₩37,454 | ₩37,628 | -0.78% | 2987.4만 |
|---|
| 2026.05.15 | ₩38,312 | ₩38,339 | ₩37,769 | ₩37,775 | -1.40% | 4884.6만 |
|---|
| 2026.05.14 | ₩39,733 | ₩39,800 | ₩39,076 | ₩39,157 | -1.45% | 5902.3만 |
|---|
| 2026.05.13 | ₩39,090 | ₩41,222 | ₩39,043 | ₩41,021 | +4.94% | 8198.5만 |
|---|
| 2026.05.12 | ₩39,505 | ₩39,572 | ₩38,714 | ₩39,090 | -1.05% | 2772.2만 |
|---|
| 2026.05.11 | ₩39,592 | ₩39,975 | ₩39,532 | ₩39,680 | +0.22% | 2328만 |
|---|
| 2026.05.08 | ₩40,109 | ₩40,310 | ₩39,411 | ₩39,626 | -1.20% | 3395.5만 |
|---|
| 2026.05.07 | ₩40,042 | ₩40,136 | ₩39,465 | ₩39,586 | -1.14% | 3867.8만 |
|---|
| 2026.05.06 | ₩38,795 | ₩40,001 | ₩38,707 | ₩39,908 | +2.87% | 5214.4만 |
|---|
| 2026.05.05 | ₩38,473 | ₩38,600 | ₩38,238 | ₩38,258 | -0.56% | 1441.3만 |
|---|
| 2026.05.04 | ₩38,486 | ₩38,754 | ₩38,272 | ₩38,339 | -0.38% | 1591.9만 |
|---|
| 2026.05.01 | ₩38,540 | ₩38,875 | ₩38,419 | ₩38,593 | +0.14% | 1518.7만 |
|---|
| 2026.04.30 | ₩37,749 | ₩38,660 | ₩37,695 | ₩38,580 | +2.20% | 1786.4만 |
|---|
| 2026.04.29 | ₩37,950 | ₩37,963 | ₩37,440 | ₩37,561 | -1.02% | 1967.9만 |
|---|
| 2026.04.28 | ₩37,601 | ₩37,775 | ₩37,521 | ₩37,695 | +0.25% | 1769.4만 |
|---|
| 2026.04.27 | ₩38,037 | ₩38,312 | ₩37,950 | ₩38,030 | -0.02% | 1825.9만 |
|---|
| 2026.04.24 | ₩38,272 | ₩38,687 | ₩38,111 | ₩38,660 | +1.02% | 2044.5만 |
|---|
| 2026.04.23 | ₩38,714 | ₩38,754 | ₩37,722 | ₩38,124 | -1.52% | 4094.1만 |
|---|
| 2026.04.22 | ₩39,358 | ₩39,512 | ₩39,103 | ₩39,197 | -0.41% | 2354만 |
|---|
| 2026.04.21 | ₩40,323 | ₩40,363 | ₩39,331 | ₩39,438 | -2.19% | 2718.3만 |
|---|
| 2026.04.20 | ₩40,337 | ₩40,699 | ₩40,256 | ₩40,618 | +0.70% | 1640.7만 |
|---|
| 2026.04.17 | ₩40,853 | ₩41,207 | ₩40,665 | ₩40,833 | -0.05% | 4548.5만 |
|---|
| 2026.04.16 | ₩40,384 | ₩40,786 | ₩40,102 | ₩40,363 | -0.05% | 3567만 |
|---|
| 2026.04.15 | ₩39,250 | ₩39,807 | ₩39,157 | ₩39,747 | +1.26% | 2142.3만 |
|---|
| 2026.04.14 | ₩38,553 | ₩39,452 | ₩38,553 | ₩39,385 | +2.16% | 3320.7만 |
|---|
| 2026.04.13 | ₩38,017 | ₩38,540 | ₩37,842 | ₩38,513 | +1.31% | 1498.3만 |
|---|
| 2026.04.10 | ₩38,768 | ₩38,929 | ₩38,478 | ₩38,486 | -0.73% | 1584.4만 |
|---|
| 2026.04.09 | ₩38,600 | ₩38,728 | ₩38,124 | ₩38,607 | +0.02% | 2030.9만 |
|---|
| 2026.04.08 | ₩39,344 | ₩39,572 | ₩38,935 | ₩39,023 | -0.82% | 2958.8만 |
|---|
| 2026.04.07 | ₩37,628 | ₩37,728 | ₩37,112 | ₩37,628 | 0.00% | 1947만 |
|---|
| 2026.04.06 | ₩37,594 | ₩38,070 | ₩37,547 | ₩37,735 | +0.37% | 844.6만 |
|---|
| 2026.04.02 | ₩37,192 | ₩37,896 | ₩37,105 | ₩37,668 | +1.28% | 1511.7만 |
|---|
| 2026.04.01 | ₩38,178 | ₩38,392 | ₩37,805 | ₩37,950 | -0.60% | 2128.8만 |
|---|
| 2026.03.31 | ₩37,212 | ₩38,298 | ₩37,038 | ₩38,124 | +2.45% | 3546.6만 |
|---|
| 2026.03.30 | ₩37,507 | ₩37,655 | ₩37,098 | ₩37,252 | -0.68% | 1671.4만 |
|---|
| 2026.03.27 | ₩37,749 | ₩37,876 | ₩37,360 | ₩37,427 | -0.85% | 1574.2만 |
|---|
| 2026.03.26 | ₩38,003 | ₩38,432 | ₩37,735 | ₩37,816 | -0.49% | 2400.8만 |
|---|
| 2026.03.25 | ₩38,982 | ₩39,351 | ₩38,815 | ₩39,076 | +0.24% | 2609.9만 |
|---|
| 2026.03.24 | ₩37,856 | ₩38,137 | ₩37,715 | ₩37,923 | +0.18% | 2145만 |
|---|
| 2026.03.23 | ₩38,245 | ₩38,674 | ₩37,963 | ₩38,137 | -0.28% | 3275만 |
|---|
| 2026.03.20 | ₩38,486 | ₩38,607 | ₩37,742 | ₩37,856 | -1.64% | 3251.6만 |
|---|
| 2026.03.19 | ₩38,634 | ₩39,277 | ₩38,272 | ₩39,009 | +0.97% | 3444.1만 |
|---|
| 2026.03.18 | ₩40,538 | ₩40,659 | ₩39,465 | ₩39,492 | -2.58% | 2567.4만 |
|---|
| 2026.03.17 | ₩41,275 | ₩41,329 | ₩40,739 | ₩40,793 | -1.17% | 1412.9만 |
|---|
| 2026.03.16 | ₩41,242 | ₩41,611 | ₩41,034 | ₩41,088 | -0.37% | 2137.9만 |
|---|
| 2026.03.13 | ₩40,766 | ₩41,000 | ₩40,377 | ₩40,444 | -0.79% | 1753.8만 |
|---|
| 2026.03.12 | ₩40,531 | ₩40,819 | ₩40,209 | ₩40,310 | -0.55% | 1987.8만 |
|---|
| 2026.03.11 | ₩41,222 | ₩41,235 | ₩40,571 | ₩40,886 | -0.81% | 1999.5만 |
|---|
| 2026.03.10 | ₩41,329 | ₩42,214 | ₩41,101 | ₩41,557 | +0.55% | 4485.6만 |
|---|
| 2026.03.09 | ₩39,908 | ₩41,007 | ₩39,613 | ₩40,954 | +2.62% | 4516.9만 |
|---|
| 2026.03.06 | ₩39,680 | ₩40,162 | ₩39,545 | ₩39,841 | +0.41% | 3401.3만 |
|---|
| 2026.03.05 | ₩39,358 | ₩39,626 | ₩39,090 | ₩39,425 | +0.17% | 2741.2만 |
|---|
| 2026.03.04 | ₩40,229 | ₩40,363 | ₩39,901 | ₩40,216 | -0.03% | 2361.7만 |
|---|
| 2026.03.03 | ₩39,732 | ₩40,149 | ₩39,036 | ₩39,975 | +0.61% | 3534.7만 |
|---|
| 2026.03.02 | ₩40,437 | ₩41,269 | ₩40,310 | ₩41,101 | +1.64% | 2211.5만 |
|---|
| 2026.02.27 | ₩41,839 | ₩41,999 | ₩41,584 | ₩41,651 | -0.45% | 2199.6만 |
|---|
| 2026.02.26 | ₩42,120 | ₩42,295 | ₩41,802 | ₩42,187 | +0.16% | 2569.3만 |
|---|
| 2026.02.25 | ₩43,220 | ₩43,273 | ₩42,817 | ₩43,233 | +0.03% | 1824.2만 |
|---|
| 2026.02.24 | ₩42,710 | ₩43,408 | ₩42,563 | ₩43,247 | +1.26% | 2090.3만 |
|---|
| 2026.02.23 | ₩44,011 | ₩44,078 | ₩43,113 | ₩43,287 | -1.65% | 2586.4만 |
|---|
| 2026.02.20 | ₩42,791 | ₩44,112 | ₩42,764 | ₩43,850 | +2.48% | 2371.4만 |
|---|
| 2026.02.19 | ₩44,031 | ₩44,051 | ₩43,649 | ₩43,917 | -0.26% | 1900.2만 |
|---|
| 2026.02.18 | ₩44,306 | ₩44,407 | ₩44,038 | ₩44,105 | -0.45% | 1446.6만 |
|---|
| 2026.02.17 | ₩43,890 | ₩44,199 | ₩43,595 | ₩43,877 | -0.03% | 1849.8만 |
|---|
| 2026.02.13 | ₩43,501 | ₩44,212 | ₩43,488 | ₩43,971 | +1.08% | 2797.1만 |
|---|
| 2026.02.12 | ₩45,084 | ₩45,124 | ₩43,562 | ₩43,971 | -2.47% | 3137.8만 |
|---|
| 2026.02.11 | ₩45,888 | ₩45,975 | ₩45,245 | ₩45,727 | -0.35% | 2068.1만 |
|---|
| 2026.02.10 | ₩45,875 | ₩46,317 | ₩45,546 | ₩46,009 | +0.29% | 1529.1만 |
|---|
| 2026.02.09 | ₩45,848 | ₩46,271 | ₩45,647 | ₩46,049 | +0.44% | 2606.2만 |
|---|
| 2026.02.06 | ₩45,298 | ₩46,036 | ₩45,158 | ₩46,009 | +1.57% | 2066만 |
|---|
| 2026.02.05 | ₩45,298 | ₩45,473 | ₩44,708 | ₩44,749 | -1.21% | 3882.4만 |
|---|
| 2026.02.04 | ₩45,607 | ₩45,620 | ₩44,447 | ₩44,816 | -1.73% | 3323.8만 |
|---|
| 2026.02.03 | ₩46,358 | ₩46,545 | ₩45,654 | ₩46,157 | -0.43% | 3316.1만 |
|---|
| 2026.02.02 | ₩46,894 | ₩47,337 | ₩46,854 | ₩47,028 | +0.29% | 2532.2만 |
|---|
| 2026.01.30 | ₩48,114 | ₩48,369 | ₩47,129 | ₩47,444 | -1.39% | 2883.7만 |
|---|
| 2026.01.29 | ₩48,879 | ₩49,154 | ₩47,725 | ₩48,664 | -0.44% | 3929.5만 |
|---|
| 2026.01.28 | ₩48,838 | ₩48,892 | ₩48,228 | ₩48,396 | -0.91% | 2653.7만 |
|---|
| 2026.01.27 | ₩48,322 | ₩48,342 | ₩47,900 | ₩48,141 | -0.37% | 2386.5만 |
|---|
| 2026.01.26 | ₩47,793 | ₩48,181 | ₩47,699 | ₩48,034 | +0.51% | 1401.7만 |
|---|
| 2026.01.23 | ₩47,980 | ₩48,202 | ₩47,839 | ₩48,141 | +0.34% | 1704.1만 |
|---|
| 2026.01.22 | ₩48,161 | ₩48,530 | ₩48,000 | ₩48,128 | -0.07% | 2747.8만 |
|---|
| 2026.01.21 | ₩47,913 | ₩48,034 | ₩47,270 | ₩47,712 | -0.42% | 3466만 |
|---|
| 2026.01.20 | ₩47,095 | ₩47,632 | ₩46,787 | ₩46,894 | -0.43% | 3264.1만 |
|---|
| 2026.01.16 | ₩48,342 | ₩48,356 | ₩47,558 | ₩47,886 | -0.94% | 3790.6만 |
|---|
| 2026.01.15 | ₩48,885 | ₩49,174 | ₩48,349 | ₩48,785 | -0.21% | 3013.3만 |
|---|
| 2026.01.14 | ₩49,415 | ₩49,616 | ₩49,093 | ₩49,375 | -0.08% | 3115.8만 |
|---|
| 2026.01.13 | ₩49,730 | ₩49,992 | ₩49,268 | ₩49,509 | -0.44% | 3350.9만 |
|---|
| 2026.01.12 | ₩49,301 | ₩50,595 | ₩49,268 | ₩50,501 | +2.43% | 4346.5만 |
|---|
| 2026.01.09 | ₩48,208 | ₩48,228 | ₩47,632 | ₩48,047 | -0.33% | 1704.6만 |
|---|
| 2026.01.08 | ₩47,377 | ₩48,235 | ₩47,323 | ₩48,168 | +1.67% | 1732만 |
|---|
| 2026.01.07 | ₩48,195 | ₩48,195 | ₩47,598 | ₩47,632 | -1.17% | 1881.3만 |
|---|
| 2026.01.06 | ₩49,160 | ₩49,308 | ₩48,704 | ₩48,731 | -0.87% | 2119.6만 |
|---|
| 2026.01.05 | ₩47,779 | ₩48,986 | ₩47,578 | ₩48,879 | +2.30% | 4076.6만 |
|---|
| 2026.01.02 | ₩47,337 | ₩47,913 | ₩47,256 | ₩47,779 | +0.93% | 3455.7만 |
|---|
| 2025.12.31 | ₩45,955 | ₩45,955 | ₩45,613 | ₩45,660 | -0.64% | 839.6만 |
|---|
| 2025.12.30 | ₩46,539 | ₩46,559 | ₩46,110 | ₩46,116 | -0.91% | 990.8만 |
|---|
| 2025.12.29 | ₩45,875 | ₩46,237 | ₩45,801 | ₩46,224 | +0.76% | 1186.3만 |
|---|
| 2025.12.26 | ₩46,485 | ₩46,793 | ₩46,358 | ₩46,706 | +0.48% | 679.1만 |
|---|
| 2025.12.24 | ₩46,331 | ₩46,492 | ₩46,250 | ₩46,277 | -0.12% | 665.4만 |
|---|
| 2025.12.23 | ₩46,224 | ₩46,425 | ₩45,916 | ₩46,371 | +0.32% | 1275.6만 |
|---|
| 2025.12.22 | ₩46,405 | ₩46,755 | ₩46,331 | ₩46,612 | +0.45% | 2136.3만 |
|---|
| 2025.12.19 | ₩49,107 | ₩49,294 | ₩48,906 | ₩48,946 | -0.33% | 1675.7만 |
|---|
| 2025.12.18 | ₩48,691 | ₩48,919 | ₩48,517 | ₩48,530 | -0.33% | 1466만 |
|---|
| 2025.12.17 | ₩48,892 | ₩48,959 | ₩48,020 | ₩48,074 | -1.67% | 1713.1만 |
|---|
| 2025.12.16 | ₩48,262 | ₩48,490 | ₩48,047 | ₩48,476 | +0.44% | 1977.9만 |
|---|
| 2025.12.15 | ₩49,328 | ₩49,375 | ₩48,611 | ₩48,624 | -1.43% | 1927.5만 |
|---|
| 2025.12.12 | ₩50,019 | ₩50,206 | ₩49,214 | ₩49,469 | -1.10% | 1925.5만 |
|---|
| 2025.12.11 | ₩49,496 | ₩49,691 | ₩49,066 | ₩49,630 | +0.27% | 1443.8만 |
|---|
| 2025.12.10 | ₩49,764 | ₩50,146 | ₩49,576 | ₩49,871 | +0.22% | 1385.8만 |
|---|
| 2025.12.09 | ₩49,422 | ₩49,737 | ₩49,234 | ₩49,697 | +0.56% | 2099.9만 |
|---|
| 2025.12.08 | ₩50,354 | ₩50,474 | ₩50,126 | ₩50,340 | -0.03% | 1239.8만 |
|---|
| 2025.12.05 | ₩50,394 | ₩50,568 | ₩50,193 | ₩50,407 | +0.03% | 1431.9만 |
|---|
| 2025.12.04 | ₩50,019 | ₩50,045 | ₩49,616 | ₩49,777 | -0.48% | 1509.1만 |
|---|
| 2025.12.03 | ₩49,703 | ₩49,992 | ₩49,630 | ₩49,804 | +0.20% | 1529.3만 |
|---|
| 2025.12.02 | ₩50,474 | ₩50,474 | ₩50,039 | ₩50,421 | -0.11% | 1387.9만 |
|---|
| 2025.12.01 | ₩50,595 | ₩51,246 | ₩50,582 | ₩50,944 | +0.69% | 1664.9만 |
|---|
| 2025.11.28 | ₩50,287 | ₩50,528 | ₩50,099 | ₩50,381 | +0.19% | 1010.8만 |
|---|
| 2025.11.26 | ₩50,461 | ₩50,877 | ₩49,737 | ₩50,287 | -0.35% | 1875.9만 |
|---|
| 2025.11.25 | ₩50,743 | ₩50,917 | ₩50,307 | ₩50,609 | -0.26% | 1738.5만 |
|---|
| 2025.11.24 | ₩49,978 | ₩50,367 | ₩49,851 | ₩50,314 | +0.67% | 1833.5만 |
|---|
| 2025.11.21 | ₩48,289 | ₩49,355 | ₩48,148 | ₩48,892 | +1.25% | 2112.7만 |
|---|
| 2025.11.20 | ₩50,307 | ₩50,535 | ₩48,557 | ₩48,584 | -3.43% | 3181.5만 |
|---|
| 2025.11.19 | ₩50,381 | ₩50,381 | ₩49,737 | ₩50,019 | -0.72% | 1758.2만 |
|---|
| 2025.11.18 | ₩50,126 | ₩50,948 | ₩49,777 | ₩50,743 | +1.23% | 1827.5만 |
|---|
| 2025.11.17 | ₩51,105 | ₩51,561 | ₩50,796 | ₩50,863 | -0.47% | 1823만 |
|---|
| 2025.11.14 | ₩51,534 | ₩52,385 | ₩50,890 | ₩51,279 | -0.49% | 3319.4만 |
|---|
| 2025.11.13 | ₩53,170 | ₩53,183 | ₩51,762 | ₩52,043 | -2.12% | 2059.7만 |
|---|
| 2025.11.12 | ₩53,223 | ₩53,237 | ₩52,338 | ₩52,727 | -0.93% | 1417.1만 |
|---|
| 2025.11.11 | ₩53,438 | ₩53,519 | ₩52,962 | ₩53,089 | -0.65% | 1210.4만 |
|---|
| 2025.11.10 | ₩53,223 | ₩53,465 | ₩52,794 | ₩53,411 | +0.35% | 1960.9만 |
|---|
| 2025.11.07 | ₩51,950 | ₩52,312 | ₩51,460 | ₩52,258 | +0.59% | 1891.2만 |
|---|
| 2025.11.06 | ₩53,492 | ₩53,773 | ₩52,660 | ₩52,969 | -0.98% | 1845만 |
|---|
| 2025.11.05 | ₩52,633 | ₩53,009 | ₩52,245 | ₩52,768 | +0.25% | 1415.1만 |
|---|
| 2025.11.04 | ₩52,513 | ₩52,955 | ₩52,224 | ₩52,365 | -0.28% | 2278.1만 |
|---|
| 2025.11.03 | ₩53,679 | ₩53,686 | ₩53,136 | ₩53,572 | -0.20% | 1369.6만 |
|---|
| 2025.10.31 | ₩53,505 | ₩54,001 | ₩53,177 | ₩53,572 | +0.13% | 1668.5만 |
|---|
| 2025.10.30 | ₩53,840 | ₩54,318 | ₩53,653 | ₩53,934 | +0.17% | 2725.1만 |
|---|
| 2025.10.29 | ₩55,577 | ₩55,651 | ₩54,766 | ₩55,195 | -0.69% | 2462.2만 |
|---|
| 2025.10.28 | ₩54,980 | ₩55,208 | ₩54,611 | ₩55,061 | +0.15% | 1905.5만 |
|---|
| 2025.10.27 | ₩55,637 | ₩55,785 | ₩55,396 | ₩55,450 | -0.34% | 2093.7만 |
|---|
| 2025.10.24 | ₩54,511 | ₩54,638 | ₩54,290 | ₩54,404 | -0.20% | 1680만 |
|---|
| 2025.10.23 | ₩53,519 | ₩54,323 | ₩53,257 | ₩54,001 | +0.90% | 2732만 |
|---|
| 2025.10.22 | ₩53,063 | ₩53,619 | ₩52,419 | ₩52,915 | -0.28% | 1895.3만 |
|---|
| 2025.10.21 | ₩53,746 | ₩53,773 | ₩53,257 | ₩53,572 | -0.32% | 2101.1만 |
|---|
| 2025.10.20 | ₩53,116 | ₩54,263 | ₩52,821 | ₩54,122 | +1.89% | 2817.8만 |
|---|
| 2025.10.17 | ₩52,097 | ₩53,230 | ₩51,990 | ₩52,955 | +1.65% | 3774.4만 |
|---|
| 2025.10.16 | ₩53,264 | ₩53,411 | ₩52,781 | ₩53,009 | -0.48% | 1780.3만 |
|---|
| 2025.10.15 | ₩53,398 | ₩53,693 | ₩52,768 | ₩53,183 | -0.40% | 1992.8만 |
|---|
| 2025.10.14 | ₩52,070 | ₩53,183 | ₩51,869 | ₩52,499 | +0.82% | 2979.7만 |
|---|
| 2025.10.13 | ₩53,995 | ₩54,082 | ₩53,304 | ₩53,451 | -1.01% | 4087.6만 |
|---|
| 2025.10.10 | ₩54,833 | ₩55,396 | ₩51,071 | ₩51,520 | -6.04% | 1억 |
|---|