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 | ₩32,894 | ₩33,554 | ₩32,876 | ₩33,433 | +1.64% | 3294.8만 |
| 2026.10.08 | ₩32,233 | ₩32,387 | ₩32,031 | ₩32,213 | -0.06% | 1359.8만 |
| 2026.10.07 | ₩32,487 | ₩32,689 | ₩32,340 | ₩32,628 | +0.43% | 1109.2만 |
| 2026.10.06 | ₩32,843 | ₩32,977 | ₩32,588 | ₩32,910 | +0.20% | 960.6만 |
| 2026.10.05 | ₩32,447 | ₩33,031 | ₩32,387 | ₩32,937 | +1.51% | 2550.5만 |
| 2026.10.02 | ₩32,233 | ₩32,293 | ₩31,891 | ₩31,998 | -0.73% | 2121만 |
| 2026.10.01 | ₩32,870 | ₩33,198 | ₩32,494 | ₩32,628 | -0.73% | 1342.1만 |
| 2026.09.30 | ₩32,964 | ₩33,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,870 |
| -0.28% |
| 2223.2만 |
| 2026.09.29 | ₩32,836 | ₩32,843 | ₩32,467 | ₩32,682 | -0.47% | 1607.2만 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,312 | ₩33,018 | ₩33,071 | -0.08% | 1555.4만 |
|---|
| 2026.09.25 | ₩33,044 | ₩33,077 | ₩32,876 | ₩32,964 | -0.24% | 1628.4만 |
|---|
| 2026.09.24 | ₩33,312 | ₩33,366 | ₩32,964 | ₩33,111 | -0.60% | 1267.4만 |
|---|
| 2026.09.23 | ₩33,513 | ₩33,540 | ₩33,218 | ₩33,326 | -0.56% | 1997만 |
|---|
| 2026.09.22 | ₩34,177 | ₩34,372 | ₩33,835 | ₩34,023 | -0.45% | 1625.1만 |
|---|
| 2026.09.21 | ₩33,661 | ₩33,862 | ₩33,279 | ₩33,768 | +0.32% | 1619만 |
|---|
| 2026.09.18 | ₩33,191 | ₩33,473 | ₩33,158 | ₩33,299 | +0.32% | 1690.1만 |
|---|
| 2026.09.17 | ₩32,803 | ₩32,816 | ₩32,575 | ₩32,722 | -0.25% | 889.5만 |
|---|
| 2026.09.16 | ₩32,816 | ₩32,863 | ₩32,400 | ₩32,508 | -0.94% | 1222.9만 |
|---|
| 2026.09.15 | ₩33,057 | ₩33,091 | ₩32,749 | ₩32,829 | -0.69% | 1178.9만 |
|---|
| 2026.09.14 | ₩33,004 | ₩33,379 | ₩32,930 | ₩33,165 | +0.49% | 1155.6만 |
|---|
| 2026.09.11 | ₩33,138 | ₩33,305 | ₩32,977 | ₩32,990 | -0.45% | 1290만 |
|---|
| 2026.09.10 | ₩32,856 | ₩33,044 | ₩32,776 | ₩32,776 | -0.24% | 1163.3만 |
|---|
| 2026.09.09 | ₩33,647 | ₩33,674 | ₩33,232 | ₩33,232 | -1.24% | 1331.6만 |
|---|
| 2026.09.08 | ₩34,251 | ₩34,325 | ₩33,862 | ₩34,010 | -0.70% | 1381.7만 |
|---|
| 2026.09.04 | ₩34,828 | ₩35,015 | ₩34,734 | ₩34,935 | +0.31% | 1527.7만 |
|---|
| 2026.09.03 | ₩34,036 | ₩34,358 | ₩33,849 | ₩34,251 | +0.63% | 1057.6만 |
|---|
| 2026.09.02 | ₩34,492 | ₩34,754 | ₩34,439 | ₩34,466 | -0.08% | 828.5만 |
|---|
| 2026.09.01 | ₩34,459 | ₩34,834 | ₩34,392 | ₩34,452 | -0.02% | 1095.9만 |
|---|
| 2026.08.31 | ₩35,216 | ₩35,290 | ₩34,573 | ₩34,613 | -1.71% | 1261.8만 |
|---|
| 2026.08.28 | ₩35,391 | ₩35,525 | ₩35,170 | ₩35,297 | -0.27% | 1117.2만 |
|---|
| 2026.08.27 | ₩35,163 | ₩35,176 | ₩34,908 | ₩35,002 | -0.46% | 1007.1만 |
|---|
| 2026.08.26 | ₩35,310 | ₩35,572 | ₩35,203 | ₩35,243 | -0.19% | 947.8만 |
|---|
| 2026.08.25 | ₩35,042 | ₩35,498 | ₩34,955 | ₩35,418 | +1.07% | 1411만 |
|---|
| 2026.08.24 | ₩35,324 | ₩35,471 | ₩35,042 | ₩35,203 | -0.34% | 1911.5만 |
|---|
| 2026.08.21 | ₩36,102 | ₩36,142 | ₩35,646 | ₩35,753 | -0.97% | 1820.4만 |
|---|
| 2026.08.20 | ₩35,565 | ₩35,847 | ₩35,317 | ₩35,793 | +0.64% | 2641.8만 |
|---|
| 2026.08.19 | ₩36,128 | ₩36,598 | ₩36,102 | ₩36,504 | +1.04% | 2176.1만 |
|---|
| 2026.08.18 | ₩35,981 | ₩36,155 | ₩35,807 | ₩35,914 | -0.19% | 1232.3만 |
|---|
| 2026.08.17 | ₩36,263 | ₩36,457 | ₩36,036 | ₩36,142 | -0.33% | 1752.8만 |
|---|
| 2026.08.14 | ₩35,927 | ₩36,323 | ₩35,927 | ₩36,222 | +0.82% | 1604.9만 |
|---|
| 2026.08.13 | ₩36,618 | ₩36,712 | ₩35,847 | ₩36,008 | -1.67% | 4321.7만 |
|---|
| 2026.08.12 | ₩37,161 | ₩37,181 | ₩36,786 | ₩36,933 | -0.61% | 3968.1만 |
|---|
| 2026.08.11 | ₩38,019 | ₩38,019 | ₩37,644 | ₩37,671 | -0.92% | 1794.5만 |
|---|
| 2026.08.10 | ₩38,475 | ₩39,079 | ₩38,422 | ₩39,052 | +1.50% | 1809.6만 |
|---|
| 2026.08.07 | ₩38,234 | ₩38,475 | ₩38,093 | ₩38,435 | +0.53% | 897.8만 |
|---|
| 2026.08.06 | ₩37,952 | ₩38,127 | ₩37,785 | ₩38,060 | +0.28% | 921.1만 |
|---|
| 2026.08.05 | ₩38,757 | ₩38,757 | ₩38,153 | ₩38,274 | -1.25% | 1564.6만 |
|---|
| 2026.08.04 | ₩38,254 | ₩38,744 | ₩38,080 | ₩38,744 | +1.28% | 1458.9만 |
|---|
| 2026.08.03 | ₩38,435 | ₩38,723 | ₩38,288 | ₩38,542 | +0.28% | 2716.9만 |
|---|
| 2026.07.31 | ₩37,845 | ₩38,207 | ₩37,604 | ₩38,207 | +0.96% | 2330.6만 |
|---|
| 2026.07.30 | ₩37,443 | ₩37,671 | ₩37,054 | ₩37,630 | +0.50% | 2690.5만 |
|---|
| 2026.07.29 | ₩36,987 | ₩37,765 | ₩36,920 | ₩37,282 | +0.80% | 2143.9만 |
|---|
| 2026.07.28 | ₩36,263 | ₩36,692 | ₩36,149 | ₩36,625 | +1.00% | 1521.5만 |
|---|
| 2026.07.27 | ₩35,900 | ₩36,343 | ₩35,726 | ₩36,209 | +0.86% | 2116.9만 |
|---|
| 2026.07.24 | ₩35,149 | ₩35,424 | ₩35,049 | ₩35,257 | +0.31% | 2355.3만 |
|---|
| 2026.07.23 | ₩35,552 | ₩35,639 | ₩35,029 | ₩35,230 | -0.91% | 1537.6만 |
|---|
| 2026.07.22 | ₩35,780 | ₩35,807 | ₩35,391 | ₩35,458 | -0.90% | 2336.8만 |
|---|
| 2026.07.21 | ₩36,584 | ₩36,651 | ₩36,209 | ₩36,236 | -0.95% | 1248.1만 |
|---|
| 2026.07.20 | ₩36,665 | ₩37,148 | ₩36,491 | ₩36,799 | +0.37% | 2052.2만 |
|---|
| 2026.07.17 | ₩35,672 | ₩36,008 | ₩35,605 | ₩35,954 | +0.79% | 3219.4만 |
|---|
| 2026.07.16 | ₩36,946 | ₩37,221 | ₩36,745 | ₩36,853 | -0.25% | 2299.1만 |
|---|
| 2026.07.15 | ₩35,954 | ₩36,658 | ₩35,860 | ₩36,209 | +0.71% | 2653.7만 |
|---|
| 2026.07.14 | ₩35,377 | ₩35,512 | ₩35,069 | ₩35,109 | -0.76% | 1072.6만 |
|---|
| 2026.07.13 | ₩35,230 | ₩35,478 | ₩35,015 | ₩35,176 | -0.15% | 1272만 |
|---|
| 2026.07.10 | ₩35,592 | ₩35,860 | ₩35,351 | ₩35,377 | -0.60% | 1011.9만 |
|---|
| 2026.07.09 | ₩34,989 | ₩35,565 | ₩34,989 | ₩35,512 | +1.49% | 2157.3만 |
|---|
| 2026.07.08 | ₩35,538 | ₩35,672 | ₩35,270 | ₩35,418 | -0.34% | 4206.3만 |
|---|
| 2026.07.07 | ₩34,197 | ₩34,680 | ₩34,090 | ₩34,211 | +0.04% | 1275.2만 |
|---|
| 2026.07.06 | ₩34,291 | ₩34,439 | ₩34,070 | ₩34,318 | +0.08% | 1711.6만 |
|---|
| 2026.07.02 | ₩33,580 | ₩33,889 | ₩33,191 | ₩33,513 | -0.20% | 1716.3만 |
|---|
| 2026.07.01 | ₩32,642 | ₩33,936 | ₩32,642 | ₩33,688 | +3.20% | 4373.2만 |
|---|
| 2026.06.30 | ₩32,655 | ₩33,077 | ₩32,494 | ₩32,816 | +0.49% | 1874.8만 |
|---|
| 2026.06.29 | ₩32,709 | ₩32,957 | ₩32,440 | ₩32,588 | -0.37% | 3099.8만 |
|---|
| 2026.06.26 | ₩31,160 | ₩32,206 | ₩31,153 | ₩32,105 | +3.03% | 2553만 |
|---|
| 2026.06.25 | ₩32,025 | ₩32,119 | ₩31,508 | ₩31,689 | -1.05% | 2559.6만 |
|---|
| 2026.06.24 | ₩32,588 | ₩32,937 | ₩32,521 | ₩32,588 | 0.00% | 1855.1만 |
|---|
| 2026.06.23 | ₩32,776 | ₩33,218 | ₩32,702 | ₩32,843 | +0.20% | 2438.8만 |
|---|
| 2026.06.22 | ₩33,655 | ₩33,916 | ₩33,279 | ₩33,594 | -0.18% | 2459.5만 |
|---|
| 2026.06.18 | ₩34,003 | ₩34,036 | ₩33,768 | ₩33,849 | -0.45% | 1660.9만 |
|---|
| 2026.06.17 | ₩34,613 | ₩34,908 | ₩33,956 | ₩34,036 | -1.67% | 2108.4만 |
|---|
| 2026.06.16 | ₩34,895 | ₩34,989 | ₩34,626 | ₩34,707 | -0.54% | 2026.9만 |
|---|
| 2026.06.15 | ₩35,807 | ₩35,993 | ₩35,699 | ₩35,699 | -0.30% | 1582.3만 |
|---|
| 2026.06.12 | ₩35,713 | ₩35,786 | ₩35,384 | ₩35,525 | -0.53% | 1334.5만 |
|---|
| 2026.06.11 | ₩35,015 | ₩35,672 | ₩34,761 | ₩35,632 | +1.76% | 1652.7만 |
|---|
| 2026.06.10 | ₩35,444 | ₩35,900 | ₩35,364 | ₩35,458 | +0.04% | 1361.7만 |
|---|
| 2026.06.09 | ₩35,605 | ₩35,652 | ₩34,727 | ₩35,136 | -1.32% | 1984.4만 |
|---|
| 2026.06.08 | ₩35,525 | ₩35,652 | ₩35,021 | ₩35,029 | -1.40% | 1309.7만 |
|---|
| 2026.06.05 | ₩36,209 | ₩36,209 | ₩35,237 | ₩35,377 | -2.30% | 2740.8만 |
|---|
| 2026.06.04 | ₩36,558 | ₩37,034 | ₩36,363 | ₩36,383 | -0.48% | 1272.3만 |
|---|
| 2026.06.03 | ₩37,040 | ₩37,107 | ₩36,464 | ₩36,504 | -1.45% | 3010.9만 |
|---|
| 2026.06.02 | ₩38,174 | ₩38,375 | ₩37,818 | ₩37,993 | -0.47% | 3671.4만 |
|---|
| 2026.06.01 | ₩36,142 | ₩36,879 | ₩36,142 | ₩36,692 | +1.52% | 2191.3만 |
|---|
| 2026.05.29 | ₩35,646 | ₩36,115 | ₩35,431 | ₩35,847 | +0.56% | 1904.5만 |
|---|
| 2026.05.28 | ₩35,398 | ₩35,800 | ₩35,176 | ₩35,753 | +1.00% | 1701.9만 |
|---|
| 2026.05.27 | ₩35,994 | ₩36,417 | ₩35,981 | ₩36,263 | +0.75% | 1676.7만 |
|---|
| 2026.05.26 | ₩36,343 | ₩36,688 | ₩36,303 | ₩36,558 | +0.59% | 2024.3만 |
|---|
| 2026.05.22 | ₩35,485 | ₩36,390 | ₩35,418 | ₩36,088 | +1.70% | 6076.6만 |
|---|
| 2026.05.21 | ₩36,732 | ₩37,081 | ₩36,370 | ₩37,054 | +0.88% | 3227.7만 |
|---|
| 2026.05.20 | ₩37,765 | ₩37,805 | ₩37,349 | ₩37,711 | -0.14% | 3762.7만 |
|---|
| 2026.05.19 | ₩37,832 | ₩38,227 | ₩37,744 | ₩37,925 | +0.25% | 2771만 |
|---|
| 2026.05.18 | ₩37,925 | ₩37,959 | ₩37,456 | ₩37,630 | -0.78% | 2987.4만 |
|---|
| 2026.05.15 | ₩38,314 | ₩38,341 | ₩37,771 | ₩37,778 | -1.40% | 4884.6만 |
|---|
| 2026.05.14 | ₩39,736 | ₩39,803 | ₩39,079 | ₩39,159 | -1.45% | 5902.3만 |
|---|
| 2026.05.13 | ₩39,092 | ₩41,224 | ₩39,045 | ₩41,023 | +4.94% | 8198.5만 |
|---|
| 2026.05.12 | ₩39,508 | ₩39,575 | ₩38,717 | ₩39,092 | -1.05% | 2772.2만 |
|---|
| 2026.05.11 | ₩39,595 | ₩39,977 | ₩39,535 | ₩39,682 | +0.22% | 2328만 |
|---|
| 2026.05.08 | ₩40,111 | ₩40,313 | ₩39,414 | ₩39,629 | -1.20% | 3395.5만 |
|---|
| 2026.05.07 | ₩40,044 | ₩40,138 | ₩39,468 | ₩39,588 | -1.14% | 3867.8만 |
|---|
| 2026.05.06 | ₩38,797 | ₩40,004 | ₩38,710 | ₩39,910 | +2.87% | 5214.4만 |
|---|
| 2026.05.05 | ₩38,475 | ₩38,603 | ₩38,241 | ₩38,261 | -0.56% | 1441.3만 |
|---|
| 2026.05.04 | ₩38,489 | ₩38,757 | ₩38,274 | ₩38,341 | -0.38% | 1591.9만 |
|---|
| 2026.05.01 | ₩38,542 | ₩38,878 | ₩38,422 | ₩38,596 | +0.14% | 1518.7만 |
|---|
| 2026.04.30 | ₩37,751 | ₩38,663 | ₩37,697 | ₩38,583 | +2.20% | 1786.4만 |
|---|
| 2026.04.29 | ₩37,952 | ₩37,966 | ₩37,443 | ₩37,563 | -1.02% | 1967.9만 |
|---|
| 2026.04.28 | ₩37,604 | ₩37,778 | ₩37,523 | ₩37,697 | +0.25% | 1769.4만 |
|---|
| 2026.04.27 | ₩38,039 | ₩38,314 | ₩37,952 | ₩38,033 | -0.02% | 1825.9만 |
|---|
| 2026.04.24 | ₩38,274 | ₩38,690 | ₩38,113 | ₩38,663 | +1.02% | 2044.5만 |
|---|
| 2026.04.23 | ₩38,717 | ₩38,757 | ₩37,724 | ₩38,127 | -1.52% | 4094.1만 |
|---|
| 2026.04.22 | ₩39,360 | ₩39,515 | ₩39,106 | ₩39,199 | -0.41% | 2354만 |
|---|
| 2026.04.21 | ₩40,326 | ₩40,366 | ₩39,334 | ₩39,441 | -2.19% | 2718.3만 |
|---|
| 2026.04.20 | ₩40,339 | ₩40,701 | ₩40,259 | ₩40,621 | +0.70% | 1640.7만 |
|---|
| 2026.04.17 | ₩40,856 | ₩41,210 | ₩40,668 | ₩40,836 | -0.05% | 4548.5만 |
|---|
| 2026.04.16 | ₩40,386 | ₩40,789 | ₩40,105 | ₩40,366 | -0.05% | 3567만 |
|---|
| 2026.04.15 | ₩39,253 | ₩39,810 | ₩39,159 | ₩39,749 | +1.26% | 2142.3만 |
|---|
| 2026.04.14 | ₩38,556 | ₩39,454 | ₩38,556 | ₩39,387 | +2.16% | 3320.7만 |
|---|
| 2026.04.13 | ₩38,019 | ₩38,542 | ₩37,845 | ₩38,516 | +1.31% | 1498.3만 |
|---|
| 2026.04.10 | ₩38,770 | ₩38,931 | ₩38,481 | ₩38,489 | -0.73% | 1584.4만 |
|---|
| 2026.04.09 | ₩38,603 | ₩38,730 | ₩38,127 | ₩38,609 | +0.02% | 2030.9만 |
|---|
| 2026.04.08 | ₩39,347 | ₩39,575 | ₩38,938 | ₩39,025 | -0.82% | 2958.8만 |
|---|
| 2026.04.07 | ₩37,630 | ₩37,731 | ₩37,114 | ₩37,630 | 0.00% | 1947만 |
|---|
| 2026.04.06 | ₩37,597 | ₩38,073 | ₩37,550 | ₩37,738 | +0.37% | 844.6만 |
|---|
| 2026.04.02 | ₩37,195 | ₩37,899 | ₩37,107 | ₩37,671 | +1.28% | 1511.7만 |
|---|
| 2026.04.01 | ₩38,180 | ₩38,395 | ₩37,807 | ₩37,952 | -0.60% | 2128.8만 |
|---|
| 2026.03.31 | ₩37,215 | ₩38,301 | ₩37,040 | ₩38,127 | +2.45% | 3546.6만 |
|---|
| 2026.03.30 | ₩37,510 | ₩37,657 | ₩37,101 | ₩37,255 | -0.68% | 1671.4만 |
|---|
| 2026.03.27 | ₩37,751 | ₩37,879 | ₩37,362 | ₩37,429 | -0.85% | 1574.2만 |
|---|
| 2026.03.26 | ₩38,006 | ₩38,435 | ₩37,738 | ₩37,818 | -0.49% | 2400.8만 |
|---|
| 2026.03.25 | ₩38,985 | ₩39,354 | ₩38,817 | ₩39,079 | +0.24% | 2609.9만 |
|---|
| 2026.03.24 | ₩37,858 | ₩38,140 | ₩37,718 | ₩37,925 | +0.18% | 2145만 |
|---|
| 2026.03.23 | ₩38,247 | ₩38,676 | ₩37,966 | ₩38,140 | -0.28% | 3275만 |
|---|
| 2026.03.20 | ₩38,489 | ₩38,609 | ₩37,744 | ₩37,858 | -1.64% | 3251.6만 |
|---|
| 2026.03.19 | ₩38,636 | ₩39,280 | ₩38,274 | ₩39,012 | +0.97% | 3444.1만 |
|---|
| 2026.03.18 | ₩40,541 | ₩40,661 | ₩39,468 | ₩39,495 | -2.58% | 2567.4만 |
|---|
| 2026.03.17 | ₩41,278 | ₩41,332 | ₩40,742 | ₩40,795 | -1.17% | 1412.9만 |
|---|
| 2026.03.16 | ₩41,245 | ₩41,613 | ₩41,037 | ₩41,090 | -0.37% | 2137.9만 |
|---|
| 2026.03.13 | ₩40,769 | ₩41,003 | ₩40,380 | ₩40,447 | -0.79% | 1753.8만 |
|---|
| 2026.03.12 | ₩40,534 | ₩40,822 | ₩40,212 | ₩40,313 | -0.55% | 1987.8만 |
|---|
| 2026.03.11 | ₩41,224 | ₩41,238 | ₩40,574 | ₩40,889 | -0.81% | 1999.5만 |
|---|
| 2026.03.10 | ₩41,332 | ₩42,217 | ₩41,104 | ₩41,560 | +0.55% | 4485.6만 |
|---|
| 2026.03.09 | ₩39,910 | ₩41,010 | ₩39,615 | ₩40,956 | +2.62% | 4516.9만 |
|---|
| 2026.03.06 | ₩39,682 | ₩40,165 | ₩39,548 | ₩39,843 | +0.41% | 3401.3만 |
|---|
| 2026.03.05 | ₩39,360 | ₩39,629 | ₩39,092 | ₩39,427 | +0.17% | 2741.2만 |
|---|
| 2026.03.04 | ₩40,232 | ₩40,366 | ₩39,904 | ₩40,219 | -0.03% | 2361.7만 |
|---|
| 2026.03.03 | ₩39,735 | ₩40,152 | ₩39,039 | ₩39,977 | +0.61% | 3534.7만 |
|---|
| 2026.03.02 | ₩40,440 | ₩41,271 | ₩40,313 | ₩41,104 | +1.64% | 2211.5만 |
|---|
| 2026.02.27 | ₩41,841 | ₩42,002 | ₩41,587 | ₩41,654 | -0.45% | 2199.6만 |
|---|
| 2026.02.26 | ₩42,123 | ₩42,297 | ₩41,805 | ₩42,190 | +0.16% | 2569.3만 |
|---|
| 2026.02.25 | ₩43,223 | ₩43,276 | ₩42,820 | ₩43,236 | +0.03% | 1824.2만 |
|---|
| 2026.02.24 | ₩42,713 | ₩43,410 | ₩42,566 | ₩43,250 | +1.26% | 2090.3만 |
|---|
| 2026.02.23 | ₩44,014 | ₩44,081 | ₩43,115 | ₩43,290 | -1.65% | 2586.4만 |
|---|
| 2026.02.20 | ₩42,794 | ₩44,114 | ₩42,767 | ₩43,853 | +2.48% | 2371.4만 |
|---|
| 2026.02.19 | ₩44,034 | ₩44,054 | ₩43,652 | ₩43,920 | -0.26% | 1900.2만 |
|---|
| 2026.02.18 | ₩44,309 | ₩44,410 | ₩44,041 | ₩44,108 | -0.45% | 1446.6만 |
|---|
| 2026.02.17 | ₩43,893 | ₩44,202 | ₩43,598 | ₩43,880 | -0.03% | 1849.8만 |
|---|
| 2026.02.13 | ₩43,504 | ₩44,215 | ₩43,491 | ₩43,974 | +1.08% | 2797.1만 |
|---|
| 2026.02.12 | ₩45,087 | ₩45,127 | ₩43,565 | ₩43,974 | -2.47% | 3137.8만 |
|---|
| 2026.02.11 | ₩45,891 | ₩45,979 | ₩45,248 | ₩45,730 | -0.35% | 2068.1만 |
|---|
| 2026.02.10 | ₩45,878 | ₩46,321 | ₩45,549 | ₩46,012 | +0.29% | 1529.1만 |
|---|
| 2026.02.09 | ₩45,851 | ₩46,274 | ₩45,650 | ₩46,052 | +0.44% | 2606.2만 |
|---|
| 2026.02.06 | ₩45,301 | ₩46,039 | ₩45,161 | ₩46,012 | +1.57% | 2066만 |
|---|
| 2026.02.05 | ₩45,301 | ₩45,476 | ₩44,711 | ₩44,752 | -1.21% | 3882.4만 |
|---|
| 2026.02.04 | ₩45,610 | ₩45,623 | ₩44,450 | ₩44,819 | -1.73% | 3323.8만 |
|---|
| 2026.02.03 | ₩46,361 | ₩46,549 | ₩45,657 | ₩46,160 | -0.43% | 3316.1만 |
|---|
| 2026.02.02 | ₩46,897 | ₩47,340 | ₩46,857 | ₩47,031 | +0.29% | 2532.2만 |
|---|
| 2026.01.30 | ₩48,118 | ₩48,372 | ₩47,132 | ₩47,447 | -1.39% | 2883.7만 |
|---|
| 2026.01.29 | ₩48,882 | ₩49,157 | ₩47,729 | ₩48,667 | -0.44% | 3929.5만 |
|---|
| 2026.01.28 | ₩48,842 | ₩48,895 | ₩48,232 | ₩48,399 | -0.91% | 2653.7만 |
|---|
| 2026.01.27 | ₩48,325 | ₩48,346 | ₩47,903 | ₩48,144 | -0.37% | 2386.5만 |
|---|
| 2026.01.26 | ₩47,796 | ₩48,185 | ₩47,702 | ₩48,037 | +0.51% | 1401.7만 |
|---|
| 2026.01.23 | ₩47,983 | ₩48,205 | ₩47,843 | ₩48,144 | +0.34% | 1704.1만 |
|---|
| 2026.01.22 | ₩48,165 | ₩48,533 | ₩48,004 | ₩48,131 | -0.07% | 2747.8만 |
|---|
| 2026.01.21 | ₩47,916 | ₩48,037 | ₩47,273 | ₩47,715 | -0.42% | 3466만 |
|---|
| 2026.01.20 | ₩47,098 | ₩47,635 | ₩46,790 | ₩46,897 | -0.43% | 3264.1만 |
|---|
| 2026.01.16 | ₩48,346 | ₩48,359 | ₩47,561 | ₩47,890 | -0.94% | 3790.6만 |
|---|
| 2026.01.15 | ₩48,889 | ₩49,177 | ₩48,352 | ₩48,788 | -0.21% | 3013.3만 |
|---|
| 2026.01.14 | ₩49,418 | ₩49,620 | ₩49,097 | ₩49,378 | -0.08% | 3115.8만 |
|---|
| 2026.01.13 | ₩49,734 | ₩49,995 | ₩49,271 | ₩49,512 | -0.44% | 3350.9만 |
|---|
| 2026.01.12 | ₩49,304 | ₩50,599 | ₩49,271 | ₩50,505 | +2.43% | 4346.5만 |
|---|
| 2026.01.09 | ₩48,211 | ₩48,232 | ₩47,635 | ₩48,051 | -0.33% | 1704.6만 |
|---|
| 2026.01.08 | ₩47,380 | ₩48,238 | ₩47,326 | ₩48,171 | +1.67% | 1732만 |
|---|
| 2026.01.07 | ₩48,198 | ₩48,198 | ₩47,601 | ₩47,635 | -1.17% | 1881.3만 |
|---|
| 2026.01.06 | ₩49,164 | ₩49,311 | ₩48,708 | ₩48,734 | -0.87% | 2119.6만 |
|---|
| 2026.01.05 | ₩47,782 | ₩48,989 | ₩47,581 | ₩48,882 | +2.30% | 4076.6만 |
|---|
| 2026.01.02 | ₩47,340 | ₩47,916 | ₩47,259 | ₩47,782 | +0.93% | 3455.7만 |
|---|
| 2025.12.31 | ₩45,958 | ₩45,958 | ₩45,616 | ₩45,663 | -0.64% | 839.6만 |
|---|
| 2025.12.30 | ₩46,542 | ₩46,562 | ₩46,113 | ₩46,119 | -0.91% | 990.8만 |
|---|
| 2025.12.29 | ₩45,878 | ₩46,240 | ₩45,804 | ₩46,227 | +0.76% | 1186.3만 |
|---|
| 2025.12.26 | ₩46,488 | ₩46,797 | ₩46,361 | ₩46,709 | +0.48% | 679.1만 |
|---|
| 2025.12.24 | ₩46,334 | ₩46,495 | ₩46,254 | ₩46,280 | -0.12% | 665.4만 |
|---|
| 2025.12.23 | ₩46,227 | ₩46,428 | ₩45,920 | ₩46,374 | +0.32% | 1275.6만 |
|---|
| 2025.12.22 | ₩46,408 | ₩46,758 | ₩46,334 | ₩46,616 | +0.45% | 2136.3만 |
|---|
| 2025.12.19 | ₩49,110 | ₩49,298 | ₩48,909 | ₩48,949 | -0.33% | 1675.7만 |
|---|
| 2025.12.18 | ₩48,694 | ₩48,922 | ₩48,520 | ₩48,533 | -0.33% | 1466만 |
|---|
| 2025.12.17 | ₩48,895 | ₩48,962 | ₩48,024 | ₩48,077 | -1.67% | 1713.1만 |
|---|
| 2025.12.16 | ₩48,265 | ₩48,493 | ₩48,051 | ₩48,480 | +0.44% | 1977.9만 |
|---|
| 2025.12.15 | ₩49,331 | ₩49,378 | ₩48,614 | ₩48,627 | -1.43% | 1927.5만 |
|---|
| 2025.12.12 | ₩50,022 | ₩50,210 | ₩49,217 | ₩49,472 | -1.10% | 1925.5만 |
|---|
| 2025.12.11 | ₩49,499 | ₩49,695 | ₩49,070 | ₩49,633 | +0.27% | 1443.8만 |
|---|
| 2025.12.10 | ₩49,767 | ₩50,149 | ₩49,579 | ₩49,874 | +0.22% | 1385.8만 |
|---|
| 2025.12.09 | ₩49,425 | ₩49,740 | ₩49,237 | ₩49,700 | +0.56% | 2099.9만 |
|---|
| 2025.12.08 | ₩50,357 | ₩50,478 | ₩50,129 | ₩50,344 | -0.03% | 1239.8만 |
|---|
| 2025.12.05 | ₩50,397 | ₩50,572 | ₩50,196 | ₩50,411 | +0.03% | 1431.9만 |
|---|
| 2025.12.04 | ₩50,022 | ₩50,049 | ₩49,620 | ₩49,781 | -0.48% | 1509.1만 |
|---|
| 2025.12.03 | ₩49,707 | ₩49,995 | ₩49,633 | ₩49,807 | +0.20% | 1529.3만 |
|---|
| 2025.12.02 | ₩50,478 | ₩50,478 | ₩50,042 | ₩50,424 | -0.11% | 1387.9만 |
|---|
| 2025.12.01 | ₩50,599 | ₩51,249 | ₩50,585 | ₩50,947 | +0.69% | 1664.9만 |
|---|
| 2025.11.28 | ₩50,290 | ₩50,532 | ₩50,102 | ₩50,384 | +0.19% | 1010.8만 |
|---|
| 2025.11.26 | ₩50,464 | ₩50,880 | ₩49,740 | ₩50,290 | -0.35% | 1875.9만 |
|---|
| 2025.11.25 | ₩50,746 | ₩50,920 | ₩50,310 | ₩50,612 | -0.26% | 1738.5만 |
|---|
| 2025.11.24 | ₩49,982 | ₩50,371 | ₩49,854 | ₩50,317 | +0.67% | 1833.5만 |
|---|
| 2025.11.21 | ₩48,292 | ₩49,358 | ₩48,151 | ₩48,895 | +1.25% | 2112.7만 |
|---|
| 2025.11.20 | ₩50,310 | ₩50,538 | ₩48,560 | ₩48,587 | -3.43% | 3181.5만 |
|---|
| 2025.11.19 | ₩50,384 | ₩50,384 | ₩49,740 | ₩50,022 | -0.72% | 1758.2만 |
|---|
| 2025.11.18 | ₩50,129 | ₩50,951 | ₩49,781 | ₩50,746 | +1.23% | 1827.5만 |
|---|
| 2025.11.17 | ₩51,108 | ₩51,564 | ₩50,800 | ₩50,867 | -0.47% | 1823만 |
|---|
| 2025.11.14 | ₩51,537 | ₩52,389 | ₩50,894 | ₩51,283 | -0.49% | 3319.4만 |
|---|
| 2025.11.13 | ₩53,173 | ₩53,187 | ₩51,765 | ₩52,047 | -2.12% | 2059.7만 |
|---|
| 2025.11.12 | ₩53,227 | ₩53,240 | ₩52,342 | ₩52,731 | -0.93% | 1417.1만 |
|---|
| 2025.11.11 | ₩53,442 | ₩53,522 | ₩52,966 | ₩53,093 | -0.65% | 1210.4만 |
|---|
| 2025.11.10 | ₩53,227 | ₩53,468 | ₩52,798 | ₩53,415 | +0.35% | 1960.9만 |
|---|
| 2025.11.07 | ₩51,953 | ₩52,315 | ₩51,464 | ₩52,261 | +0.59% | 1891.2만 |
|---|
| 2025.11.06 | ₩53,495 | ₩53,777 | ₩52,664 | ₩52,972 | -0.98% | 1845만 |
|---|
| 2025.11.05 | ₩52,637 | ₩53,012 | ₩52,248 | ₩52,771 | +0.25% | 1415.1만 |
|---|
| 2025.11.04 | ₩52,516 | ₩52,959 | ₩52,228 | ₩52,369 | -0.28% | 2278.1만 |
|---|
| 2025.11.03 | ₩53,683 | ₩53,690 | ₩53,140 | ₩53,576 | -0.20% | 1369.6만 |
|---|
| 2025.10.31 | ₩53,509 | ₩54,005 | ₩53,180 | ₩53,576 | +0.13% | 1668.5만 |
|---|
| 2025.10.30 | ₩53,844 | ₩54,321 | ₩53,656 | ₩53,938 | +0.17% | 2725.1만 |
|---|
| 2025.10.29 | ₩55,581 | ₩55,654 | ₩54,769 | ₩55,198 | -0.69% | 2462.2만 |
|---|
| 2025.10.28 | ₩54,984 | ₩55,212 | ₩54,615 | ₩55,064 | +0.15% | 1905.5만 |
|---|
| 2025.10.27 | ₩55,641 | ₩55,789 | ₩55,400 | ₩55,453 | -0.34% | 2093.7만 |
|---|
| 2025.10.24 | ₩54,514 | ₩54,642 | ₩54,293 | ₩54,407 | -0.20% | 1680만 |
|---|
| 2025.10.23 | ₩53,522 | ₩54,327 | ₩53,261 | ₩54,005 | +0.90% | 2732만 |
|---|
| 2025.10.22 | ₩53,066 | ₩53,623 | ₩52,422 | ₩52,919 | -0.28% | 1895.3만 |
|---|
| 2025.10.21 | ₩53,750 | ₩53,777 | ₩53,261 | ₩53,576 | -0.32% | 2101.1만 |
|---|
| 2025.10.20 | ₩53,120 | ₩54,266 | ₩52,825 | ₩54,126 | +1.89% | 2817.8만 |
|---|
| 2025.10.17 | ₩52,101 | ₩53,234 | ₩51,993 | ₩52,959 | +1.65% | 3774.4만 |
|---|
| 2025.10.16 | ₩53,267 | ₩53,415 | ₩52,785 | ₩53,012 | -0.48% | 1780.3만 |
|---|
| 2025.10.15 | ₩53,401 | ₩53,696 | ₩52,771 | ₩53,187 | -0.40% | 1992.8만 |
|---|
| 2025.10.14 | ₩52,074 | ₩53,187 | ₩51,873 | ₩52,503 | +0.82% | 2979.7만 |
|---|
| 2025.10.13 | ₩53,998 | ₩54,085 | ₩53,308 | ₩53,455 | -1.01% | 4087.6만 |
|---|
| 2025.10.10 | ₩54,836 | ₩55,400 | ₩51,075 | ₩51,524 | -6.04% | 1억 |
|---|