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 | ₩32,900 | ₩33,560 | ₩32,882 | ₩33,439 | +1.64% | 3294.8만 |
| 2026.10.08 | ₩32,239 | ₩32,393 | ₩32,037 | ₩32,219 | -0.06% | 1359.8만 |
| 2026.10.07 | ₩32,493 | ₩32,695 | ₩32,346 | ₩32,634 | +0.43% | 1109.2만 |
| 2026.10.06 | ₩32,849 | ₩32,983 | ₩32,594 | ₩32,916 | +0.20% | 960.6만 |
| 2026.10.05 | ₩32,453 | ₩33,037 | ₩32,393 | ₩32,943 | +1.51% | 2550.5만 |
| 2026.10.02 | ₩32,239 | ₩32,299 | ₩31,897 | ₩32,004 | -0.73% | 2121만 |
| 2026.10.01 | ₩32,876 | ₩33,204 | ₩32,500 | ₩32,634 | -0.73% | 1342.1만 |
| 2026.09.30 | ₩32,970 | ₩33,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,876 |
| -0.28% |
| 2223.2만 |
| 2026.09.29 | ₩32,842 | ₩32,849 | ₩32,473 | ₩32,688 | -0.47% | 1607.2만 |
|---|
| 2026.09.28 | ₩33,104 | ₩33,318 | ₩33,025 | ₩33,077 | -0.08% | 1555.4만 |
|---|
| 2026.09.25 | ₩33,050 | ₩33,084 | ₩32,882 | ₩32,970 | -0.24% | 1628.4만 |
|---|
| 2026.09.24 | ₩33,318 | ₩33,372 | ₩32,970 | ₩33,117 | -0.60% | 1267.4만 |
|---|
| 2026.09.23 | ₩33,520 | ₩33,546 | ₩33,224 | ₩33,332 | -0.56% | 1997만 |
|---|
| 2026.09.22 | ₩34,184 | ₩34,378 | ₩33,842 | ₩34,029 | -0.45% | 1625.1만 |
|---|
| 2026.09.21 | ₩33,667 | ₩33,868 | ₩33,285 | ₩33,774 | +0.32% | 1619만 |
|---|
| 2026.09.18 | ₩33,198 | ₩33,479 | ₩33,164 | ₩33,305 | +0.32% | 1690.1만 |
|---|
| 2026.09.17 | ₩32,809 | ₩32,822 | ₩32,581 | ₩32,728 | -0.25% | 889.5만 |
|---|
| 2026.09.16 | ₩32,822 | ₩32,869 | ₩32,406 | ₩32,514 | -0.94% | 1222.9만 |
|---|
| 2026.09.15 | ₩33,064 | ₩33,097 | ₩32,755 | ₩32,836 | -0.69% | 1178.9만 |
|---|
| 2026.09.14 | ₩33,010 | ₩33,385 | ₩32,936 | ₩33,171 | +0.49% | 1155.6만 |
|---|
| 2026.09.11 | ₩33,144 | ₩33,312 | ₩32,983 | ₩32,996 | -0.45% | 1290만 |
|---|
| 2026.09.10 | ₩32,862 | ₩33,050 | ₩32,782 | ₩32,782 | -0.24% | 1163.3만 |
|---|
| 2026.09.09 | ₩33,654 | ₩33,681 | ₩33,238 | ₩33,238 | -1.24% | 1331.6만 |
|---|
| 2026.09.08 | ₩34,257 | ₩34,331 | ₩33,868 | ₩34,016 | -0.70% | 1381.7만 |
|---|
| 2026.09.04 | ₩34,834 | ₩35,022 | ₩34,740 | ₩34,941 | +0.31% | 1527.7만 |
|---|
| 2026.09.03 | ₩34,043 | ₩34,365 | ₩33,855 | ₩34,257 | +0.63% | 1057.6만 |
|---|
| 2026.09.02 | ₩34,499 | ₩34,760 | ₩34,445 | ₩34,472 | -0.08% | 828.5만 |
|---|
| 2026.09.01 | ₩34,465 | ₩34,841 | ₩34,398 | ₩34,459 | -0.02% | 1095.9만 |
|---|
| 2026.08.31 | ₩35,223 | ₩35,297 | ₩34,579 | ₩34,619 | -1.71% | 1261.8만 |
|---|
| 2026.08.28 | ₩35,397 | ₩35,532 | ₩35,176 | ₩35,304 | -0.27% | 1117.2만 |
|---|
| 2026.08.27 | ₩35,169 | ₩35,183 | ₩34,915 | ₩35,008 | -0.46% | 1007.1만 |
|---|
| 2026.08.26 | ₩35,317 | ₩35,579 | ₩35,210 | ₩35,250 | -0.19% | 947.8만 |
|---|
| 2026.08.25 | ₩35,049 | ₩35,505 | ₩34,962 | ₩35,424 | +1.07% | 1411만 |
|---|
| 2026.08.24 | ₩35,330 | ₩35,478 | ₩35,049 | ₩35,210 | -0.34% | 1911.5만 |
|---|
| 2026.08.21 | ₩36,108 | ₩36,149 | ₩35,652 | ₩35,760 | -0.97% | 1820.4만 |
|---|
| 2026.08.20 | ₩35,572 | ₩35,853 | ₩35,324 | ₩35,800 | +0.64% | 2641.8만 |
|---|
| 2026.08.19 | ₩36,135 | ₩36,605 | ₩36,108 | ₩36,511 | +1.04% | 2176.1만 |
|---|
| 2026.08.18 | ₩35,988 | ₩36,162 | ₩35,813 | ₩35,921 | -0.19% | 1232.3만 |
|---|
| 2026.08.17 | ₩36,269 | ₩36,464 | ₩36,043 | ₩36,149 | -0.33% | 1752.8만 |
|---|
| 2026.08.14 | ₩35,934 | ₩36,330 | ₩35,934 | ₩36,229 | +0.82% | 1604.9만 |
|---|
| 2026.08.13 | ₩36,625 | ₩36,719 | ₩35,853 | ₩36,014 | -1.67% | 4321.7만 |
|---|
| 2026.08.12 | ₩37,168 | ₩37,188 | ₩36,792 | ₩36,940 | -0.61% | 3968.1만 |
|---|
| 2026.08.11 | ₩38,026 | ₩38,026 | ₩37,651 | ₩37,678 | -0.92% | 1794.5만 |
|---|
| 2026.08.10 | ₩38,482 | ₩39,086 | ₩38,429 | ₩39,059 | +1.50% | 1809.6만 |
|---|
| 2026.08.07 | ₩38,241 | ₩38,482 | ₩38,100 | ₩38,442 | +0.53% | 897.8만 |
|---|
| 2026.08.06 | ₩37,959 | ₩38,134 | ₩37,792 | ₩38,067 | +0.28% | 921.1만 |
|---|
| 2026.08.05 | ₩38,764 | ₩38,764 | ₩38,161 | ₩38,281 | -1.25% | 1564.6만 |
|---|
| 2026.08.04 | ₩38,261 | ₩38,751 | ₩38,087 | ₩38,751 | +1.28% | 1458.9만 |
|---|
| 2026.08.03 | ₩38,442 | ₩38,731 | ₩38,295 | ₩38,550 | +0.28% | 2716.9만 |
|---|
| 2026.07.31 | ₩37,852 | ₩38,214 | ₩37,611 | ₩38,214 | +0.96% | 2330.6만 |
|---|
| 2026.07.30 | ₩37,450 | ₩37,678 | ₩37,061 | ₩37,637 | +0.50% | 2690.5만 |
|---|
| 2026.07.29 | ₩36,994 | ₩37,772 | ₩36,927 | ₩37,289 | +0.80% | 2143.9만 |
|---|
| 2026.07.28 | ₩36,269 | ₩36,699 | ₩36,155 | ₩36,631 | +1.00% | 1521.5만 |
|---|
| 2026.07.27 | ₩35,907 | ₩36,350 | ₩35,733 | ₩36,216 | +0.86% | 2116.9만 |
|---|
| 2026.07.24 | ₩35,156 | ₩35,431 | ₩35,055 | ₩35,263 | +0.31% | 2355.3만 |
|---|
| 2026.07.23 | ₩35,558 | ₩35,646 | ₩35,035 | ₩35,236 | -0.91% | 1537.6만 |
|---|
| 2026.07.22 | ₩35,786 | ₩35,813 | ₩35,397 | ₩35,465 | -0.90% | 2336.8만 |
|---|
| 2026.07.21 | ₩36,591 | ₩36,658 | ₩36,216 | ₩36,242 | -0.95% | 1248.1만 |
|---|
| 2026.07.20 | ₩36,672 | ₩37,155 | ₩36,497 | ₩36,806 | +0.37% | 2052.2만 |
|---|
| 2026.07.17 | ₩35,679 | ₩36,014 | ₩35,612 | ₩35,961 | +0.79% | 3219.4만 |
|---|
| 2026.07.16 | ₩36,953 | ₩37,228 | ₩36,752 | ₩36,859 | -0.25% | 2299.1만 |
|---|
| 2026.07.15 | ₩35,961 | ₩36,665 | ₩35,867 | ₩36,216 | +0.71% | 2653.7만 |
|---|
| 2026.07.14 | ₩35,384 | ₩35,518 | ₩35,076 | ₩35,116 | -0.76% | 1072.6만 |
|---|
| 2026.07.13 | ₩35,236 | ₩35,485 | ₩35,022 | ₩35,183 | -0.15% | 1272만 |
|---|
| 2026.07.10 | ₩35,599 | ₩35,867 | ₩35,357 | ₩35,384 | -0.60% | 1011.9만 |
|---|
| 2026.07.09 | ₩34,995 | ₩35,572 | ₩34,995 | ₩35,518 | +1.49% | 2157.3만 |
|---|
| 2026.07.08 | ₩35,545 | ₩35,679 | ₩35,277 | ₩35,424 | -0.34% | 4206.3만 |
|---|
| 2026.07.07 | ₩34,204 | ₩34,687 | ₩34,096 | ₩34,217 | +0.04% | 1275.2만 |
|---|
| 2026.07.06 | ₩34,298 | ₩34,445 | ₩34,076 | ₩34,324 | +0.08% | 1711.6만 |
|---|
| 2026.07.02 | ₩33,587 | ₩33,895 | ₩33,198 | ₩33,520 | -0.20% | 1716.3만 |
|---|
| 2026.07.01 | ₩32,648 | ₩33,942 | ₩32,648 | ₩33,694 | +3.20% | 4373.2만 |
|---|
| 2026.06.30 | ₩32,661 | ₩33,084 | ₩32,500 | ₩32,822 | +0.49% | 1874.8만 |
|---|
| 2026.06.29 | ₩32,715 | ₩32,963 | ₩32,447 | ₩32,594 | -0.37% | 3099.8만 |
|---|
| 2026.06.26 | ₩31,166 | ₩32,212 | ₩31,159 | ₩32,111 | +3.03% | 2553만 |
|---|
| 2026.06.25 | ₩32,031 | ₩32,125 | ₩31,514 | ₩31,695 | -1.05% | 2559.6만 |
|---|
| 2026.06.24 | ₩32,594 | ₩32,943 | ₩32,527 | ₩32,594 | 0.00% | 1855.1만 |
|---|
| 2026.06.23 | ₩32,782 | ₩33,224 | ₩32,708 | ₩32,849 | +0.20% | 2438.8만 |
|---|
| 2026.06.22 | ₩33,662 | ₩33,922 | ₩33,285 | ₩33,600 | -0.18% | 2459.5만 |
|---|
| 2026.06.18 | ₩34,009 | ₩34,043 | ₩33,774 | ₩33,855 | -0.45% | 1660.9만 |
|---|
| 2026.06.17 | ₩34,619 | ₩34,915 | ₩33,962 | ₩34,043 | -1.67% | 2108.4만 |
|---|
| 2026.06.16 | ₩34,901 | ₩34,995 | ₩34,633 | ₩34,713 | -0.54% | 2026.9만 |
|---|
| 2026.06.15 | ₩35,813 | ₩36,000 | ₩35,706 | ₩35,706 | -0.30% | 1582.3만 |
|---|
| 2026.06.12 | ₩35,719 | ₩35,793 | ₩35,391 | ₩35,532 | -0.53% | 1334.5만 |
|---|
| 2026.06.11 | ₩35,022 | ₩35,679 | ₩34,767 | ₩35,639 | +1.76% | 1652.7만 |
|---|
| 2026.06.10 | ₩35,451 | ₩35,907 | ₩35,371 | ₩35,465 | +0.04% | 1361.7만 |
|---|
| 2026.06.09 | ₩35,612 | ₩35,659 | ₩34,733 | ₩35,143 | -1.32% | 1984.4만 |
|---|
| 2026.06.08 | ₩35,532 | ₩35,659 | ₩35,027 | ₩35,035 | -1.40% | 1309.7만 |
|---|
| 2026.06.05 | ₩36,216 | ₩36,216 | ₩35,243 | ₩35,384 | -2.30% | 2740.8만 |
|---|
| 2026.06.04 | ₩36,564 | ₩37,041 | ₩36,370 | ₩36,390 | -0.48% | 1272.3만 |
|---|
| 2026.06.03 | ₩37,047 | ₩37,114 | ₩36,470 | ₩36,511 | -1.45% | 3010.9만 |
|---|
| 2026.06.02 | ₩38,181 | ₩38,382 | ₩37,825 | ₩38,000 | -0.47% | 3671.4만 |
|---|
| 2026.06.01 | ₩36,149 | ₩36,886 | ₩36,149 | ₩36,699 | +1.52% | 2191.3만 |
|---|
| 2026.05.29 | ₩35,652 | ₩36,122 | ₩35,438 | ₩35,853 | +0.56% | 1904.5만 |
|---|
| 2026.05.28 | ₩35,404 | ₩35,807 | ₩35,183 | ₩35,760 | +1.00% | 1701.9만 |
|---|
| 2026.05.27 | ₩36,001 | ₩36,424 | ₩35,988 | ₩36,269 | +0.75% | 1676.7만 |
|---|
| 2026.05.26 | ₩36,350 | ₩36,694 | ₩36,310 | ₩36,564 | +0.59% | 2024.3만 |
|---|
| 2026.05.22 | ₩35,491 | ₩36,397 | ₩35,424 | ₩36,095 | +1.70% | 6076.6만 |
|---|
| 2026.05.21 | ₩36,739 | ₩37,087 | ₩36,377 | ₩37,061 | +0.88% | 3227.7만 |
|---|
| 2026.05.20 | ₩37,772 | ₩37,812 | ₩37,356 | ₩37,718 | -0.14% | 3762.7만 |
|---|
| 2026.05.19 | ₩37,839 | ₩38,234 | ₩37,751 | ₩37,933 | +0.25% | 2771만 |
|---|
| 2026.05.18 | ₩37,933 | ₩37,966 | ₩37,463 | ₩37,637 | -0.78% | 2987.4만 |
|---|
| 2026.05.15 | ₩38,322 | ₩38,348 | ₩37,778 | ₩37,785 | -1.40% | 4884.6만 |
|---|
| 2026.05.14 | ₩39,743 | ₩39,810 | ₩39,086 | ₩39,167 | -1.45% | 5902.3만 |
|---|
| 2026.05.13 | ₩39,099 | ₩41,232 | ₩39,053 | ₩41,031 | +4.94% | 8198.5만 |
|---|
| 2026.05.12 | ₩39,515 | ₩39,582 | ₩38,724 | ₩39,099 | -1.05% | 2772.2만 |
|---|
| 2026.05.11 | ₩39,602 | ₩39,985 | ₩39,542 | ₩39,690 | +0.22% | 2328만 |
|---|
| 2026.05.08 | ₩40,119 | ₩40,320 | ₩39,421 | ₩39,636 | -1.20% | 3395.5만 |
|---|
| 2026.05.07 | ₩40,052 | ₩40,146 | ₩39,475 | ₩39,596 | -1.14% | 3867.8만 |
|---|
| 2026.05.06 | ₩38,804 | ₩40,012 | ₩38,717 | ₩39,918 | +2.87% | 5214.4만 |
|---|
| 2026.05.05 | ₩38,482 | ₩38,610 | ₩38,248 | ₩38,268 | -0.56% | 1441.3만 |
|---|
| 2026.05.04 | ₩38,496 | ₩38,764 | ₩38,281 | ₩38,348 | -0.38% | 1591.9만 |
|---|
| 2026.05.01 | ₩38,550 | ₩38,885 | ₩38,429 | ₩38,603 | +0.14% | 1518.7만 |
|---|
| 2026.04.30 | ₩37,758 | ₩38,670 | ₩37,705 | ₩38,590 | +2.20% | 1786.4만 |
|---|
| 2026.04.29 | ₩37,959 | ₩37,973 | ₩37,450 | ₩37,570 | -1.02% | 1967.9만 |
|---|
| 2026.04.28 | ₩37,611 | ₩37,785 | ₩37,530 | ₩37,705 | +0.25% | 1769.4만 |
|---|
| 2026.04.27 | ₩38,047 | ₩38,322 | ₩37,959 | ₩38,040 | -0.02% | 1825.9만 |
|---|
| 2026.04.24 | ₩38,281 | ₩38,697 | ₩38,120 | ₩38,670 | +1.02% | 2044.5만 |
|---|
| 2026.04.23 | ₩38,724 | ₩38,764 | ₩37,731 | ₩38,134 | -1.52% | 4094.1만 |
|---|
| 2026.04.22 | ₩39,368 | ₩39,522 | ₩39,113 | ₩39,207 | -0.41% | 2354만 |
|---|
| 2026.04.21 | ₩40,333 | ₩40,374 | ₩39,341 | ₩39,448 | -2.19% | 2718.3만 |
|---|
| 2026.04.20 | ₩40,347 | ₩40,709 | ₩40,266 | ₩40,629 | +0.70% | 1640.7만 |
|---|
| 2026.04.17 | ₩40,863 | ₩41,217 | ₩40,676 | ₩40,843 | -0.05% | 4548.5만 |
|---|
| 2026.04.16 | ₩40,394 | ₩40,796 | ₩40,112 | ₩40,374 | -0.05% | 3567만 |
|---|
| 2026.04.15 | ₩39,260 | ₩39,817 | ₩39,167 | ₩39,757 | +1.26% | 2142.3만 |
|---|
| 2026.04.14 | ₩38,563 | ₩39,462 | ₩38,563 | ₩39,395 | +2.16% | 3320.7만 |
|---|
| 2026.04.13 | ₩38,026 | ₩38,550 | ₩37,852 | ₩38,523 | +1.31% | 1498.3만 |
|---|
| 2026.04.10 | ₩38,778 | ₩38,939 | ₩38,488 | ₩38,496 | -0.73% | 1584.4만 |
|---|
| 2026.04.09 | ₩38,610 | ₩38,737 | ₩38,134 | ₩38,617 | +0.02% | 2030.9만 |
|---|
| 2026.04.08 | ₩39,354 | ₩39,582 | ₩38,945 | ₩39,032 | -0.82% | 2958.8만 |
|---|
| 2026.04.07 | ₩37,637 | ₩37,738 | ₩37,121 | ₩37,637 | 0.00% | 1947만 |
|---|
| 2026.04.06 | ₩37,604 | ₩38,080 | ₩37,557 | ₩37,745 | +0.37% | 844.6만 |
|---|
| 2026.04.02 | ₩37,202 | ₩37,906 | ₩37,114 | ₩37,678 | +1.28% | 1511.7만 |
|---|
| 2026.04.01 | ₩38,187 | ₩38,402 | ₩37,814 | ₩37,959 | -0.60% | 2128.8만 |
|---|
| 2026.03.31 | ₩37,222 | ₩38,308 | ₩37,047 | ₩38,134 | +2.45% | 3546.6만 |
|---|
| 2026.03.30 | ₩37,517 | ₩37,664 | ₩37,108 | ₩37,262 | -0.68% | 1671.4만 |
|---|
| 2026.03.27 | ₩37,758 | ₩37,886 | ₩37,369 | ₩37,436 | -0.85% | 1574.2만 |
|---|
| 2026.03.26 | ₩38,013 | ₩38,442 | ₩37,745 | ₩37,825 | -0.49% | 2400.8만 |
|---|
| 2026.03.25 | ₩38,992 | ₩39,361 | ₩38,825 | ₩39,086 | +0.24% | 2609.9만 |
|---|
| 2026.03.24 | ₩37,865 | ₩38,147 | ₩37,725 | ₩37,933 | +0.18% | 2145만 |
|---|
| 2026.03.23 | ₩38,254 | ₩38,684 | ₩37,973 | ₩38,147 | -0.28% | 3275만 |
|---|
| 2026.03.20 | ₩38,496 | ₩38,617 | ₩37,751 | ₩37,865 | -1.64% | 3251.6만 |
|---|
| 2026.03.19 | ₩38,643 | ₩39,287 | ₩38,281 | ₩39,019 | +0.97% | 3444.1만 |
|---|
| 2026.03.18 | ₩40,548 | ₩40,669 | ₩39,475 | ₩39,502 | -2.58% | 2567.4만 |
|---|
| 2026.03.17 | ₩41,286 | ₩41,339 | ₩40,749 | ₩40,803 | -1.17% | 1412.9만 |
|---|
| 2026.03.16 | ₩41,252 | ₩41,621 | ₩41,044 | ₩41,098 | -0.37% | 2137.9만 |
|---|
| 2026.03.13 | ₩40,776 | ₩41,011 | ₩40,387 | ₩40,454 | -0.79% | 1753.8만 |
|---|
| 2026.03.12 | ₩40,541 | ₩40,830 | ₩40,219 | ₩40,320 | -0.55% | 1987.8만 |
|---|
| 2026.03.11 | ₩41,232 | ₩41,246 | ₩40,582 | ₩40,897 | -0.81% | 1999.5만 |
|---|
| 2026.03.10 | ₩41,339 | ₩42,225 | ₩41,111 | ₩41,568 | +0.55% | 4485.6만 |
|---|
| 2026.03.09 | ₩39,918 | ₩41,018 | ₩39,623 | ₩40,964 | +2.62% | 4516.9만 |
|---|
| 2026.03.06 | ₩39,690 | ₩40,173 | ₩39,556 | ₩39,851 | +0.41% | 3401.3만 |
|---|
| 2026.03.05 | ₩39,368 | ₩39,636 | ₩39,099 | ₩39,435 | +0.17% | 2741.2만 |
|---|
| 2026.03.04 | ₩40,240 | ₩40,374 | ₩39,911 | ₩40,226 | -0.03% | 2361.7만 |
|---|
| 2026.03.03 | ₩39,742 | ₩40,159 | ₩39,046 | ₩39,985 | +0.61% | 3534.7만 |
|---|
| 2026.03.02 | ₩40,448 | ₩41,279 | ₩40,320 | ₩41,111 | +1.64% | 2211.5만 |
|---|
| 2026.02.27 | ₩41,849 | ₩42,010 | ₩41,594 | ₩41,661 | -0.45% | 2199.6만 |
|---|
| 2026.02.26 | ₩42,131 | ₩42,305 | ₩41,813 | ₩42,198 | +0.16% | 2569.3만 |
|---|
| 2026.02.25 | ₩43,231 | ₩43,284 | ₩42,828 | ₩43,244 | +0.03% | 1824.2만 |
|---|
| 2026.02.24 | ₩42,721 | ₩43,419 | ₩42,573 | ₩43,258 | +1.26% | 2090.3만 |
|---|
| 2026.02.23 | ₩44,022 | ₩44,089 | ₩43,123 | ₩43,298 | -1.65% | 2586.4만 |
|---|
| 2026.02.20 | ₩42,802 | ₩44,123 | ₩42,775 | ₩43,861 | +2.48% | 2371.4만 |
|---|
| 2026.02.19 | ₩44,042 | ₩44,062 | ₩43,660 | ₩43,928 | -0.26% | 1900.2만 |
|---|
| 2026.02.18 | ₩44,317 | ₩44,418 | ₩44,049 | ₩44,116 | -0.45% | 1446.6만 |
|---|
| 2026.02.17 | ₩43,901 | ₩44,210 | ₩43,606 | ₩43,888 | -0.03% | 1849.8만 |
|---|
| 2026.02.13 | ₩43,512 | ₩44,223 | ₩43,499 | ₩43,982 | +1.08% | 2797.1만 |
|---|
| 2026.02.12 | ₩45,095 | ₩45,135 | ₩43,573 | ₩43,982 | -2.47% | 3137.8만 |
|---|
| 2026.02.11 | ₩45,900 | ₩45,987 | ₩45,256 | ₩45,739 | -0.35% | 2068.1만 |
|---|
| 2026.02.10 | ₩45,887 | ₩46,329 | ₩45,558 | ₩46,021 | +0.29% | 1529.1만 |
|---|
| 2026.02.09 | ₩45,860 | ₩46,282 | ₩45,659 | ₩46,061 | +0.44% | 2606.2만 |
|---|
| 2026.02.06 | ₩45,310 | ₩46,048 | ₩45,169 | ₩46,021 | +1.57% | 2066만 |
|---|
| 2026.02.05 | ₩45,310 | ₩45,484 | ₩44,720 | ₩44,760 | -1.21% | 3882.4만 |
|---|
| 2026.02.04 | ₩45,618 | ₩45,632 | ₩44,458 | ₩44,827 | -1.73% | 3323.8만 |
|---|
| 2026.02.03 | ₩46,369 | ₩46,557 | ₩45,665 | ₩46,168 | -0.43% | 3316.1만 |
|---|
| 2026.02.02 | ₩46,906 | ₩47,349 | ₩46,866 | ₩47,040 | +0.29% | 2532.2만 |
|---|
| 2026.01.30 | ₩48,127 | ₩48,381 | ₩47,141 | ₩47,456 | -1.39% | 2883.7만 |
|---|
| 2026.01.29 | ₩48,891 | ₩49,166 | ₩47,738 | ₩48,677 | -0.44% | 3929.5만 |
|---|
| 2026.01.28 | ₩48,851 | ₩48,905 | ₩48,241 | ₩48,408 | -0.91% | 2653.7만 |
|---|
| 2026.01.27 | ₩48,334 | ₩48,355 | ₩47,912 | ₩48,153 | -0.37% | 2386.5만 |
|---|
| 2026.01.26 | ₩47,805 | ₩48,194 | ₩47,711 | ₩48,046 | +0.51% | 1401.7만 |
|---|
| 2026.01.23 | ₩47,992 | ₩48,214 | ₩47,852 | ₩48,153 | +0.34% | 1704.1만 |
|---|
| 2026.01.22 | ₩48,174 | ₩48,542 | ₩48,013 | ₩48,140 | -0.07% | 2747.8만 |
|---|
| 2026.01.21 | ₩47,925 | ₩48,046 | ₩47,282 | ₩47,724 | -0.42% | 3466만 |
|---|
| 2026.01.20 | ₩47,107 | ₩47,644 | ₩46,799 | ₩46,906 | -0.43% | 3264.1만 |
|---|
| 2026.01.16 | ₩48,355 | ₩48,368 | ₩47,570 | ₩47,899 | -0.94% | 3790.6만 |
|---|
| 2026.01.15 | ₩48,898 | ₩49,186 | ₩48,361 | ₩48,797 | -0.21% | 3013.3만 |
|---|
| 2026.01.14 | ₩49,428 | ₩49,629 | ₩49,106 | ₩49,387 | -0.08% | 3115.8만 |
|---|
| 2026.01.13 | ₩49,743 | ₩50,004 | ₩49,280 | ₩49,522 | -0.44% | 3350.9만 |
|---|
| 2026.01.12 | ₩49,314 | ₩50,608 | ₩49,280 | ₩50,514 | +2.43% | 4346.5만 |
|---|
| 2026.01.09 | ₩48,220 | ₩48,241 | ₩47,644 | ₩48,059 | -0.33% | 1704.6만 |
|---|
| 2026.01.08 | ₩47,389 | ₩48,247 | ₩47,335 | ₩48,180 | +1.67% | 1732만 |
|---|
| 2026.01.07 | ₩48,207 | ₩48,207 | ₩47,610 | ₩47,644 | -1.17% | 1881.3만 |
|---|
| 2026.01.06 | ₩49,173 | ₩49,320 | ₩48,717 | ₩48,744 | -0.87% | 2119.6만 |
|---|
| 2026.01.05 | ₩47,791 | ₩48,998 | ₩47,590 | ₩48,891 | +2.30% | 4076.6만 |
|---|
| 2026.01.02 | ₩47,349 | ₩47,925 | ₩47,268 | ₩47,791 | +0.93% | 3455.7만 |
|---|
| 2025.12.31 | ₩45,967 | ₩45,967 | ₩45,625 | ₩45,672 | -0.64% | 839.6만 |
|---|
| 2025.12.30 | ₩46,551 | ₩46,571 | ₩46,121 | ₩46,128 | -0.91% | 990.8만 |
|---|
| 2025.12.29 | ₩45,887 | ₩46,249 | ₩45,813 | ₩46,235 | +0.76% | 1186.3만 |
|---|
| 2025.12.26 | ₩46,497 | ₩46,805 | ₩46,369 | ₩46,718 | +0.48% | 679.1만 |
|---|
| 2025.12.24 | ₩46,343 | ₩46,504 | ₩46,262 | ₩46,289 | -0.12% | 665.4만 |
|---|
| 2025.12.23 | ₩46,235 | ₩46,436 | ₩45,928 | ₩46,383 | +0.32% | 1275.6만 |
|---|
| 2025.12.22 | ₩46,416 | ₩46,766 | ₩46,343 | ₩46,624 | +0.45% | 2136.3만 |
|---|
| 2025.12.19 | ₩49,119 | ₩49,307 | ₩48,918 | ₩48,958 | -0.33% | 1675.7만 |
|---|
| 2025.12.18 | ₩48,703 | ₩48,931 | ₩48,529 | ₩48,542 | -0.33% | 1466만 |
|---|
| 2025.12.17 | ₩48,905 | ₩48,972 | ₩48,033 | ₩48,086 | -1.67% | 1713.1만 |
|---|
| 2025.12.16 | ₩48,274 | ₩48,502 | ₩48,059 | ₩48,489 | +0.44% | 1977.9만 |
|---|
| 2025.12.15 | ₩49,340 | ₩49,387 | ₩48,623 | ₩48,636 | -1.43% | 1927.5만 |
|---|
| 2025.12.12 | ₩50,031 | ₩50,219 | ₩49,226 | ₩49,481 | -1.10% | 1925.5만 |
|---|
| 2025.12.11 | ₩49,508 | ₩49,704 | ₩49,079 | ₩49,642 | +0.27% | 1443.8만 |
|---|
| 2025.12.10 | ₩49,776 | ₩50,159 | ₩49,589 | ₩49,884 | +0.22% | 1385.8만 |
|---|
| 2025.12.09 | ₩49,434 | ₩49,750 | ₩49,247 | ₩49,709 | +0.56% | 2099.9만 |
|---|
| 2025.12.08 | ₩50,367 | ₩50,487 | ₩50,139 | ₩50,353 | -0.03% | 1239.8만 |
|---|
| 2025.12.05 | ₩50,407 | ₩50,581 | ₩50,206 | ₩50,420 | +0.03% | 1431.9만 |
|---|
| 2025.12.04 | ₩50,031 | ₩50,058 | ₩49,629 | ₩49,790 | -0.48% | 1509.1만 |
|---|
| 2025.12.03 | ₩49,716 | ₩50,004 | ₩49,642 | ₩49,817 | +0.20% | 1529.3만 |
|---|
| 2025.12.02 | ₩50,487 | ₩50,487 | ₩50,051 | ₩50,434 | -0.11% | 1387.9만 |
|---|
| 2025.12.01 | ₩50,608 | ₩51,259 | ₩50,595 | ₩50,957 | +0.69% | 1664.9만 |
|---|
| 2025.11.28 | ₩50,300 | ₩50,541 | ₩50,112 | ₩50,393 | +0.19% | 1010.8만 |
|---|
| 2025.11.26 | ₩50,474 | ₩50,890 | ₩49,750 | ₩50,300 | -0.35% | 1875.9만 |
|---|
| 2025.11.25 | ₩50,756 | ₩50,930 | ₩50,320 | ₩50,621 | -0.26% | 1738.5만 |
|---|
| 2025.11.24 | ₩49,991 | ₩50,380 | ₩49,864 | ₩50,326 | +0.67% | 1833.5만 |
|---|
| 2025.11.21 | ₩48,301 | ₩49,367 | ₩48,160 | ₩48,905 | +1.25% | 2112.7만 |
|---|
| 2025.11.20 | ₩50,320 | ₩50,548 | ₩48,569 | ₩48,596 | -3.43% | 3181.5만 |
|---|
| 2025.11.19 | ₩50,393 | ₩50,393 | ₩49,750 | ₩50,031 | -0.72% | 1758.2만 |
|---|
| 2025.11.18 | ₩50,139 | ₩50,961 | ₩49,790 | ₩50,756 | +1.23% | 1827.5만 |
|---|
| 2025.11.17 | ₩51,118 | ₩51,574 | ₩50,809 | ₩50,876 | -0.47% | 1823만 |
|---|
| 2025.11.14 | ₩51,547 | ₩52,399 | ₩50,903 | ₩51,292 | -0.49% | 3319.4만 |
|---|
| 2025.11.13 | ₩53,183 | ₩53,197 | ₩51,775 | ₩52,057 | -2.12% | 2059.7만 |
|---|
| 2025.11.12 | ₩53,237 | ₩53,250 | ₩52,352 | ₩52,741 | -0.93% | 1417.1만 |
|---|
| 2025.11.11 | ₩53,452 | ₩53,532 | ₩52,975 | ₩53,103 | -0.65% | 1210.4만 |
|---|
| 2025.11.10 | ₩53,237 | ₩53,478 | ₩52,808 | ₩53,425 | +0.35% | 1960.9만 |
|---|
| 2025.11.07 | ₩51,963 | ₩52,325 | ₩51,473 | ₩52,271 | +0.59% | 1891.2만 |
|---|
| 2025.11.06 | ₩53,505 | ₩53,787 | ₩52,674 | ₩52,982 | -0.98% | 1845만 |
|---|
| 2025.11.05 | ₩52,647 | ₩53,022 | ₩52,258 | ₩52,781 | +0.25% | 1415.1만 |
|---|
| 2025.11.04 | ₩52,526 | ₩52,969 | ₩52,238 | ₩52,379 | -0.28% | 2278.1만 |
|---|
| 2025.11.03 | ₩53,693 | ₩53,700 | ₩53,150 | ₩53,586 | -0.20% | 1369.6만 |
|---|
| 2025.10.31 | ₩53,519 | ₩54,015 | ₩53,190 | ₩53,586 | +0.13% | 1668.5만 |
|---|
| 2025.10.30 | ₩53,854 | ₩54,332 | ₩53,666 | ₩53,948 | +0.17% | 2725.1만 |
|---|
| 2025.10.29 | ₩55,591 | ₩55,665 | ₩54,780 | ₩55,209 | -0.69% | 2462.2만 |
|---|
| 2025.10.28 | ₩54,994 | ₩55,222 | ₩54,625 | ₩55,075 | +0.15% | 1905.5만 |
|---|
| 2025.10.27 | ₩55,651 | ₩55,799 | ₩55,410 | ₩55,464 | -0.34% | 2093.7만 |
|---|
| 2025.10.24 | ₩54,525 | ₩54,652 | ₩54,303 | ₩54,417 | -0.20% | 1680만 |
|---|
| 2025.10.23 | ₩53,532 | ₩54,337 | ₩53,271 | ₩54,015 | +0.90% | 2732만 |
|---|
| 2025.10.22 | ₩53,076 | ₩53,633 | ₩52,432 | ₩52,928 | -0.28% | 1895.3만 |
|---|
| 2025.10.21 | ₩53,760 | ₩53,787 | ₩53,271 | ₩53,586 | -0.32% | 2101.1만 |
|---|
| 2025.10.20 | ₩53,130 | ₩54,277 | ₩52,835 | ₩54,136 | +1.89% | 2817.8만 |
|---|
| 2025.10.17 | ₩52,110 | ₩53,244 | ₩52,003 | ₩52,969 | +1.65% | 3774.4만 |
|---|
| 2025.10.16 | ₩53,277 | ₩53,425 | ₩52,794 | ₩53,022 | -0.48% | 1780.3만 |
|---|
| 2025.10.15 | ₩53,411 | ₩53,706 | ₩52,781 | ₩53,197 | -0.40% | 1992.8만 |
|---|
| 2025.10.14 | ₩52,083 | ₩53,197 | ₩51,882 | ₩52,513 | +0.82% | 2979.7만 |
|---|
| 2025.10.13 | ₩54,008 | ₩54,095 | ₩53,317 | ₩53,465 | -1.01% | 4087.6만 |
|---|
| 2025.10.10 | ₩54,847 | ₩55,410 | ₩51,084 | ₩51,534 | -6.04% | 1억 |
|---|