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 | ₩32,895 | ₩33,554 | ₩32,877 | ₩33,434 | +1.64% | 3294.8만 |
| 2026.10.08 | ₩32,233 | ₩32,388 | ₩32,032 | ₩32,213 | -0.06% | 1359.8만 |
| 2026.10.07 | ₩32,488 | ₩32,689 | ₩32,341 | ₩32,629 | +0.43% | 1109.2만 |
| 2026.10.06 | ₩32,844 | ₩32,978 | ₩32,589 | ₩32,911 | +0.20% | 960.6만 |
| 2026.10.05 | ₩32,448 | ₩33,031 | ₩32,388 | ₩32,937 | +1.51% | 2550.5만 |
| 2026.10.02 | ₩32,233 | ₩32,294 | ₩31,891 | ₩31,999 | -0.73% | 2121만 |
| 2026.10.01 | ₩32,870 | ₩33,199 | ₩32,495 | ₩32,629 | -0.73% | 1342.1만 |
| 2026.09.30 | ₩32,964 | ₩33,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,797 |
| ₩32,870 |
| -0.28% |
| 2223.2만 |
| 2026.09.29 | ₩32,837 | ₩32,844 | ₩32,468 | ₩32,683 | -0.47% | 1607.2만 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,313 | ₩33,019 | ₩33,072 | -0.08% | 1555.4만 |
|---|
| 2026.09.25 | ₩33,045 | ₩33,078 | ₩32,877 | ₩32,964 | -0.24% | 1628.4만 |
|---|
| 2026.09.24 | ₩33,313 | ₩33,367 | ₩32,964 | ₩33,112 | -0.60% | 1267.4만 |
|---|
| 2026.09.23 | ₩33,514 | ₩33,541 | ₩33,219 | ₩33,326 | -0.56% | 1997만 |
|---|
| 2026.09.22 | ₩34,178 | ₩34,372 | ₩33,836 | ₩34,024 | -0.45% | 1625.1만 |
|---|
| 2026.09.21 | ₩33,662 | ₩33,863 | ₩33,279 | ₩33,769 | +0.32% | 1619만 |
|---|
| 2026.09.18 | ₩33,192 | ₩33,474 | ₩33,159 | ₩33,300 | +0.32% | 1690.1만 |
|---|
| 2026.09.17 | ₩32,803 | ₩32,817 | ₩32,575 | ₩32,723 | -0.25% | 889.5만 |
|---|
| 2026.09.16 | ₩32,817 | ₩32,864 | ₩32,401 | ₩32,508 | -0.94% | 1222.9만 |
|---|
| 2026.09.15 | ₩33,058 | ₩33,092 | ₩32,750 | ₩32,830 | -0.69% | 1178.9만 |
|---|
| 2026.09.14 | ₩33,004 | ₩33,380 | ₩32,931 | ₩33,165 | +0.49% | 1155.6만 |
|---|
| 2026.09.11 | ₩33,139 | ₩33,306 | ₩32,978 | ₩32,991 | -0.45% | 1290만 |
|---|
| 2026.09.10 | ₩32,857 | ₩33,045 | ₩32,776 | ₩32,776 | -0.24% | 1163.3만 |
|---|
| 2026.09.09 | ₩33,648 | ₩33,675 | ₩33,232 | ₩33,232 | -1.24% | 1331.6만 |
|---|
| 2026.09.08 | ₩34,252 | ₩34,325 | ₩33,863 | ₩34,010 | -0.70% | 1381.7만 |
|---|
| 2026.09.04 | ₩34,828 | ₩35,016 | ₩34,734 | ₩34,936 | +0.31% | 1527.7만 |
|---|
| 2026.09.03 | ₩34,037 | ₩34,359 | ₩33,849 | ₩34,252 | +0.63% | 1057.6만 |
|---|
| 2026.09.02 | ₩34,493 | ₩34,755 | ₩34,439 | ₩34,466 | -0.08% | 828.5만 |
|---|
| 2026.09.01 | ₩34,460 | ₩34,835 | ₩34,393 | ₩34,453 | -0.02% | 1095.9만 |
|---|
| 2026.08.31 | ₩35,217 | ₩35,291 | ₩34,574 | ₩34,614 | -1.71% | 1261.8만 |
|---|
| 2026.08.28 | ₩35,392 | ₩35,526 | ₩35,170 | ₩35,298 | -0.27% | 1117.2만 |
|---|
| 2026.08.27 | ₩35,164 | ₩35,177 | ₩34,909 | ₩35,003 | -0.46% | 1007.1만 |
|---|
| 2026.08.26 | ₩35,311 | ₩35,573 | ₩35,204 | ₩35,244 | -0.19% | 947.8만 |
|---|
| 2026.08.25 | ₩35,043 | ₩35,499 | ₩34,956 | ₩35,418 | +1.07% | 1411만 |
|---|
| 2026.08.24 | ₩35,325 | ₩35,472 | ₩35,043 | ₩35,204 | -0.34% | 1911.5만 |
|---|
| 2026.08.21 | ₩36,102 | ₩36,143 | ₩35,646 | ₩35,754 | -0.97% | 1820.4만 |
|---|
| 2026.08.20 | ₩35,566 | ₩35,848 | ₩35,318 | ₩35,794 | +0.64% | 2641.8만 |
|---|
| 2026.08.19 | ₩36,129 | ₩36,599 | ₩36,102 | ₩36,505 | +1.04% | 2176.1만 |
|---|
| 2026.08.18 | ₩35,982 | ₩36,156 | ₩35,807 | ₩35,915 | -0.19% | 1232.3만 |
|---|
| 2026.08.17 | ₩36,263 | ₩36,458 | ₩36,037 | ₩36,143 | -0.33% | 1752.8만 |
|---|
| 2026.08.14 | ₩35,928 | ₩36,324 | ₩35,928 | ₩36,223 | +0.82% | 1604.9만 |
|---|
| 2026.08.13 | ₩36,619 | ₩36,713 | ₩35,848 | ₩36,009 | -1.67% | 4321.7만 |
|---|
| 2026.08.12 | ₩37,162 | ₩37,182 | ₩36,786 | ₩36,934 | -0.61% | 3968.1만 |
|---|
| 2026.08.11 | ₩38,020 | ₩38,020 | ₩37,645 | ₩37,671 | -0.92% | 1794.5만 |
|---|
| 2026.08.10 | ₩38,476 | ₩39,080 | ₩38,423 | ₩39,053 | +1.50% | 1809.6만 |
|---|
| 2026.08.07 | ₩38,235 | ₩38,476 | ₩38,094 | ₩38,436 | +0.53% | 897.8만 |
|---|
| 2026.08.06 | ₩37,953 | ₩38,127 | ₩37,785 | ₩38,060 | +0.28% | 921.1만 |
|---|
| 2026.08.05 | ₩38,758 | ₩38,758 | ₩38,154 | ₩38,275 | -1.25% | 1564.6만 |
|---|
| 2026.08.04 | ₩38,255 | ₩38,744 | ₩38,081 | ₩38,744 | +1.28% | 1458.9만 |
|---|
| 2026.08.03 | ₩38,436 | ₩38,724 | ₩38,288 | ₩38,543 | +0.28% | 2716.9만 |
|---|
| 2026.07.31 | ₩37,846 | ₩38,208 | ₩37,604 | ₩38,208 | +0.96% | 2330.6만 |
|---|
| 2026.07.30 | ₩37,444 | ₩37,671 | ₩37,055 | ₩37,631 | +0.50% | 2690.5만 |
|---|
| 2026.07.29 | ₩36,988 | ₩37,765 | ₩36,920 | ₩37,283 | +0.80% | 2143.9만 |
|---|
| 2026.07.28 | ₩36,263 | ₩36,692 | ₩36,149 | ₩36,625 | +1.00% | 1521.5만 |
|---|
| 2026.07.27 | ₩35,901 | ₩36,344 | ₩35,727 | ₩36,210 | +0.86% | 2116.9만 |
|---|
| 2026.07.24 | ₩35,150 | ₩35,425 | ₩35,050 | ₩35,258 | +0.31% | 2355.3만 |
|---|
| 2026.07.23 | ₩35,553 | ₩35,640 | ₩35,030 | ₩35,231 | -0.91% | 1537.6만 |
|---|
| 2026.07.22 | ₩35,781 | ₩35,807 | ₩35,392 | ₩35,459 | -0.90% | 2336.8만 |
|---|
| 2026.07.21 | ₩36,585 | ₩36,652 | ₩36,210 | ₩36,237 | -0.95% | 1248.1만 |
|---|
| 2026.07.20 | ₩36,666 | ₩37,148 | ₩36,491 | ₩36,800 | +0.37% | 2052.2만 |
|---|
| 2026.07.17 | ₩35,673 | ₩36,009 | ₩35,606 | ₩35,955 | +0.79% | 3219.4만 |
|---|
| 2026.07.16 | ₩36,947 | ₩37,222 | ₩36,746 | ₩36,853 | -0.25% | 2299.1만 |
|---|
| 2026.07.15 | ₩35,955 | ₩36,659 | ₩35,861 | ₩36,210 | +0.71% | 2653.7만 |
|---|
| 2026.07.14 | ₩35,378 | ₩35,512 | ₩35,070 | ₩35,110 | -0.76% | 1072.6만 |
|---|
| 2026.07.13 | ₩35,231 | ₩35,479 | ₩35,016 | ₩35,177 | -0.15% | 1272만 |
|---|
| 2026.07.10 | ₩35,593 | ₩35,861 | ₩35,351 | ₩35,378 | -0.60% | 1011.9만 |
|---|
| 2026.07.09 | ₩34,989 | ₩35,566 | ₩34,989 | ₩35,512 | +1.49% | 2157.3만 |
|---|
| 2026.07.08 | ₩35,539 | ₩35,673 | ₩35,271 | ₩35,418 | -0.34% | 4206.3만 |
|---|
| 2026.07.07 | ₩34,198 | ₩34,681 | ₩34,091 | ₩34,211 | +0.04% | 1275.2만 |
|---|
| 2026.07.06 | ₩34,292 | ₩34,439 | ₩34,071 | ₩34,319 | +0.08% | 1711.6만 |
|---|
| 2026.07.02 | ₩33,581 | ₩33,890 | ₩33,192 | ₩33,514 | -0.20% | 1716.3만 |
|---|
| 2026.07.01 | ₩32,642 | ₩33,937 | ₩32,642 | ₩33,688 | +3.20% | 4373.2만 |
|---|
| 2026.06.30 | ₩32,656 | ₩33,078 | ₩32,495 | ₩32,817 | +0.49% | 1874.8만 |
|---|
| 2026.06.29 | ₩32,709 | ₩32,958 | ₩32,441 | ₩32,589 | -0.37% | 3099.8만 |
|---|
| 2026.06.26 | ₩31,160 | ₩32,207 | ₩31,154 | ₩32,106 | +3.03% | 2553만 |
|---|
| 2026.06.25 | ₩32,025 | ₩32,119 | ₩31,509 | ₩31,690 | -1.05% | 2559.6만 |
|---|
| 2026.06.24 | ₩32,589 | ₩32,937 | ₩32,522 | ₩32,589 | 0.00% | 1855.1만 |
|---|
| 2026.06.23 | ₩32,776 | ₩33,219 | ₩32,703 | ₩32,844 | +0.20% | 2438.8만 |
|---|
| 2026.06.22 | ₩33,656 | ₩33,916 | ₩33,279 | ₩33,595 | -0.18% | 2459.5만 |
|---|
| 2026.06.18 | ₩34,004 | ₩34,037 | ₩33,769 | ₩33,849 | -0.45% | 1660.9만 |
|---|
| 2026.06.17 | ₩34,614 | ₩34,909 | ₩33,957 | ₩34,037 | -1.67% | 2108.4만 |
|---|
| 2026.06.16 | ₩34,895 | ₩34,989 | ₩34,627 | ₩34,708 | -0.54% | 2026.9만 |
|---|
| 2026.06.15 | ₩35,807 | ₩35,994 | ₩35,700 | ₩35,700 | -0.30% | 1582.3만 |
|---|
| 2026.06.12 | ₩35,713 | ₩35,787 | ₩35,385 | ₩35,526 | -0.53% | 1334.5만 |
|---|
| 2026.06.11 | ₩35,016 | ₩35,673 | ₩34,761 | ₩35,633 | +1.76% | 1652.7만 |
|---|
| 2026.06.10 | ₩35,445 | ₩35,901 | ₩35,365 | ₩35,459 | +0.04% | 1361.7만 |
|---|
| 2026.06.09 | ₩35,606 | ₩35,653 | ₩34,728 | ₩35,137 | -1.32% | 1984.4만 |
|---|
| 2026.06.08 | ₩35,526 | ₩35,653 | ₩35,021 | ₩35,030 | -1.40% | 1309.7만 |
|---|
| 2026.06.05 | ₩36,210 | ₩36,210 | ₩35,237 | ₩35,378 | -2.30% | 2740.8만 |
|---|
| 2026.06.04 | ₩36,558 | ₩37,034 | ₩36,364 | ₩36,384 | -0.48% | 1272.3만 |
|---|
| 2026.06.03 | ₩37,041 | ₩37,108 | ₩36,465 | ₩36,505 | -1.45% | 3010.9만 |
|---|
| 2026.06.02 | ₩38,174 | ₩38,376 | ₩37,819 | ₩37,993 | -0.47% | 3671.4만 |
|---|
| 2026.06.01 | ₩36,143 | ₩36,880 | ₩36,143 | ₩36,692 | +1.52% | 2191.3만 |
|---|
| 2026.05.29 | ₩35,646 | ₩36,116 | ₩35,432 | ₩35,848 | +0.56% | 1904.5만 |
|---|
| 2026.05.28 | ₩35,398 | ₩35,801 | ₩35,177 | ₩35,754 | +1.00% | 1701.9만 |
|---|
| 2026.05.27 | ₩35,995 | ₩36,418 | ₩35,982 | ₩36,263 | +0.75% | 1676.7만 |
|---|
| 2026.05.26 | ₩36,344 | ₩36,688 | ₩36,304 | ₩36,558 | +0.59% | 2024.3만 |
|---|
| 2026.05.22 | ₩35,486 | ₩36,391 | ₩35,418 | ₩36,089 | +1.70% | 6076.6만 |
|---|
| 2026.05.21 | ₩36,733 | ₩37,081 | ₩36,371 | ₩37,055 | +0.88% | 3227.7만 |
|---|
| 2026.05.20 | ₩37,765 | ₩37,806 | ₩37,350 | ₩37,712 | -0.14% | 3762.7만 |
|---|
| 2026.05.19 | ₩37,832 | ₩38,228 | ₩37,745 | ₩37,926 | +0.25% | 2771만 |
|---|
| 2026.05.18 | ₩37,926 | ₩37,960 | ₩37,457 | ₩37,631 | -0.78% | 2987.4만 |
|---|
| 2026.05.15 | ₩38,315 | ₩38,342 | ₩37,772 | ₩37,779 | -1.40% | 4884.6만 |
|---|
| 2026.05.14 | ₩39,737 | ₩39,804 | ₩39,080 | ₩39,160 | -1.45% | 5902.3만 |
|---|
| 2026.05.13 | ₩39,093 | ₩41,225 | ₩39,046 | ₩41,024 | +4.94% | 8198.5만 |
|---|
| 2026.05.12 | ₩39,509 | ₩39,576 | ₩38,718 | ₩39,093 | -1.05% | 2772.2만 |
|---|
| 2026.05.11 | ₩39,596 | ₩39,978 | ₩39,536 | ₩39,683 | +0.22% | 2328만 |
|---|
| 2026.05.08 | ₩40,112 | ₩40,313 | ₩39,415 | ₩39,630 | -1.20% | 3395.5만 |
|---|
| 2026.05.07 | ₩40,045 | ₩40,139 | ₩39,469 | ₩39,589 | -1.14% | 3867.8만 |
|---|
| 2026.05.06 | ₩38,798 | ₩40,005 | ₩38,711 | ₩39,911 | +2.87% | 5214.4만 |
|---|
| 2026.05.05 | ₩38,476 | ₩38,604 | ₩38,241 | ₩38,262 | -0.56% | 1441.3만 |
|---|
| 2026.05.04 | ₩38,490 | ₩38,758 | ₩38,275 | ₩38,342 | -0.38% | 1591.9만 |
|---|
| 2026.05.01 | ₩38,543 | ₩38,878 | ₩38,423 | ₩38,597 | +0.14% | 1518.7만 |
|---|
| 2026.04.30 | ₩37,752 | ₩38,664 | ₩37,698 | ₩38,583 | +2.20% | 1786.4만 |
|---|
| 2026.04.29 | ₩37,953 | ₩37,967 | ₩37,444 | ₩37,564 | -1.02% | 1967.9만 |
|---|
| 2026.04.28 | ₩37,604 | ₩37,779 | ₩37,524 | ₩37,698 | +0.25% | 1769.4만 |
|---|
| 2026.04.27 | ₩38,040 | ₩38,315 | ₩37,953 | ₩38,034 | -0.02% | 1825.9만 |
|---|
| 2026.04.24 | ₩38,275 | ₩38,691 | ₩38,114 | ₩38,664 | +1.02% | 2044.5만 |
|---|
| 2026.04.23 | ₩38,718 | ₩38,758 | ₩37,725 | ₩38,127 | -1.52% | 4094.1만 |
|---|
| 2026.04.22 | ₩39,361 | ₩39,516 | ₩39,106 | ₩39,200 | -0.41% | 2354만 |
|---|
| 2026.04.21 | ₩40,327 | ₩40,367 | ₩39,334 | ₩39,442 | -2.19% | 2718.3만 |
|---|
| 2026.04.20 | ₩40,340 | ₩40,702 | ₩40,260 | ₩40,622 | +0.70% | 1640.7만 |
|---|
| 2026.04.17 | ₩40,857 | ₩41,211 | ₩40,669 | ₩40,836 | -0.05% | 4548.5만 |
|---|
| 2026.04.16 | ₩40,387 | ₩40,790 | ₩40,106 | ₩40,367 | -0.05% | 3567만 |
|---|
| 2026.04.15 | ₩39,254 | ₩39,811 | ₩39,160 | ₩39,750 | +1.26% | 2142.3만 |
|---|
| 2026.04.14 | ₩38,557 | ₩39,455 | ₩38,557 | ₩39,388 | +2.16% | 3320.7만 |
|---|
| 2026.04.13 | ₩38,020 | ₩38,543 | ₩37,846 | ₩38,516 | +1.31% | 1498.3만 |
|---|
| 2026.04.10 | ₩38,771 | ₩38,932 | ₩38,482 | ₩38,490 | -0.73% | 1584.4만 |
|---|
| 2026.04.09 | ₩38,604 | ₩38,731 | ₩38,127 | ₩38,610 | +0.02% | 2030.9만 |
|---|
| 2026.04.08 | ₩39,348 | ₩39,576 | ₩38,939 | ₩39,026 | -0.82% | 2958.8만 |
|---|
| 2026.04.07 | ₩37,631 | ₩37,732 | ₩37,115 | ₩37,631 | 0.00% | 1947만 |
|---|
| 2026.04.06 | ₩37,598 | ₩38,074 | ₩37,551 | ₩37,739 | +0.37% | 844.6만 |
|---|
| 2026.04.02 | ₩37,195 | ₩37,899 | ₩37,108 | ₩37,671 | +1.28% | 1511.7만 |
|---|
| 2026.04.01 | ₩38,181 | ₩38,396 | ₩37,808 | ₩37,953 | -0.60% | 2128.8만 |
|---|
| 2026.03.31 | ₩37,216 | ₩38,302 | ₩37,041 | ₩38,127 | +2.45% | 3546.6만 |
|---|
| 2026.03.30 | ₩37,511 | ₩37,658 | ₩37,102 | ₩37,256 | -0.68% | 1671.4만 |
|---|
| 2026.03.27 | ₩37,752 | ₩37,879 | ₩37,363 | ₩37,430 | -0.85% | 1574.2만 |
|---|
| 2026.03.26 | ₩38,007 | ₩38,436 | ₩37,739 | ₩37,819 | -0.49% | 2400.8만 |
|---|
| 2026.03.25 | ₩38,986 | ₩39,355 | ₩38,818 | ₩39,080 | +0.24% | 2609.9만 |
|---|
| 2026.03.24 | ₩37,859 | ₩38,141 | ₩37,718 | ₩37,926 | +0.18% | 2145만 |
|---|
| 2026.03.23 | ₩38,248 | ₩38,677 | ₩37,967 | ₩38,141 | -0.28% | 3275만 |
|---|
| 2026.03.20 | ₩38,490 | ₩38,610 | ₩37,745 | ₩37,859 | -1.64% | 3251.6만 |
|---|
| 2026.03.19 | ₩38,637 | ₩39,281 | ₩38,275 | ₩39,013 | +0.97% | 3444.1만 |
|---|
| 2026.03.18 | ₩40,541 | ₩40,662 | ₩39,469 | ₩39,495 | -2.58% | 2567.4만 |
|---|
| 2026.03.17 | ₩41,279 | ₩41,333 | ₩40,743 | ₩40,796 | -1.17% | 1412.9만 |
|---|
| 2026.03.16 | ₩41,246 | ₩41,614 | ₩41,038 | ₩41,091 | -0.37% | 2137.9만 |
|---|
| 2026.03.13 | ₩40,769 | ₩41,004 | ₩40,381 | ₩40,448 | -0.79% | 1753.8만 |
|---|
| 2026.03.12 | ₩40,535 | ₩40,823 | ₩40,213 | ₩40,313 | -0.55% | 1987.8만 |
|---|
| 2026.03.11 | ₩41,225 | ₩41,239 | ₩40,575 | ₩40,890 | -0.81% | 1999.5만 |
|---|
| 2026.03.10 | ₩41,333 | ₩42,218 | ₩41,105 | ₩41,561 | +0.55% | 4485.6만 |
|---|
| 2026.03.09 | ₩39,911 | ₩41,011 | ₩39,616 | ₩40,957 | +2.62% | 4516.9만 |
|---|
| 2026.03.06 | ₩39,683 | ₩40,166 | ₩39,549 | ₩39,844 | +0.41% | 3401.3만 |
|---|
| 2026.03.05 | ₩39,361 | ₩39,630 | ₩39,093 | ₩39,428 | +0.17% | 2741.2만 |
|---|
| 2026.03.04 | ₩40,233 | ₩40,367 | ₩39,904 | ₩40,220 | -0.03% | 2361.7만 |
|---|
| 2026.03.03 | ₩39,735 | ₩40,153 | ₩39,039 | ₩39,978 | +0.61% | 3534.7만 |
|---|
| 2026.03.02 | ₩40,441 | ₩41,272 | ₩40,313 | ₩41,105 | +1.64% | 2211.5만 |
|---|
| 2026.02.27 | ₩41,842 | ₩42,003 | ₩41,588 | ₩41,655 | -0.45% | 2199.6만 |
|---|
| 2026.02.26 | ₩42,124 | ₩42,298 | ₩41,806 | ₩42,191 | +0.16% | 2569.3만 |
|---|
| 2026.02.25 | ₩43,224 | ₩43,277 | ₩42,821 | ₩43,237 | +0.03% | 1824.2만 |
|---|
| 2026.02.24 | ₩42,714 | ₩43,411 | ₩42,567 | ₩43,250 | +1.26% | 2090.3만 |
|---|
| 2026.02.23 | ₩44,015 | ₩44,082 | ₩43,116 | ₩43,291 | -1.65% | 2586.4만 |
|---|
| 2026.02.20 | ₩42,795 | ₩44,115 | ₩42,768 | ₩43,854 | +2.48% | 2371.4만 |
|---|
| 2026.02.19 | ₩44,035 | ₩44,055 | ₩43,653 | ₩43,921 | -0.26% | 1900.2만 |
|---|
| 2026.02.18 | ₩44,310 | ₩44,411 | ₩44,042 | ₩44,109 | -0.45% | 1446.6만 |
|---|
| 2026.02.17 | ₩43,894 | ₩44,203 | ₩43,599 | ₩43,881 | -0.03% | 1849.8만 |
|---|
| 2026.02.13 | ₩43,505 | ₩44,216 | ₩43,492 | ₩43,975 | +1.08% | 2797.1만 |
|---|
| 2026.02.12 | ₩45,088 | ₩45,128 | ₩43,566 | ₩43,975 | -2.47% | 3137.8만 |
|---|
| 2026.02.11 | ₩45,892 | ₩45,980 | ₩45,249 | ₩45,732 | -0.35% | 2068.1만 |
|---|
| 2026.02.10 | ₩45,879 | ₩46,322 | ₩45,550 | ₩46,013 | +0.29% | 1529.1만 |
|---|
| 2026.02.09 | ₩45,852 | ₩46,275 | ₩45,651 | ₩46,053 | +0.44% | 2606.2만 |
|---|
| 2026.02.06 | ₩45,302 | ₩46,040 | ₩45,162 | ₩46,013 | +1.57% | 2066만 |
|---|
| 2026.02.05 | ₩45,302 | ₩45,477 | ₩44,712 | ₩44,753 | -1.21% | 3882.4만 |
|---|
| 2026.02.04 | ₩45,611 | ₩45,624 | ₩44,451 | ₩44,820 | -1.73% | 3323.8만 |
|---|
| 2026.02.03 | ₩46,362 | ₩46,550 | ₩45,658 | ₩46,161 | -0.43% | 3316.1만 |
|---|
| 2026.02.02 | ₩46,898 | ₩47,341 | ₩46,858 | ₩47,032 | +0.29% | 2532.2만 |
|---|
| 2026.01.30 | ₩48,119 | ₩48,373 | ₩47,133 | ₩47,448 | -1.39% | 2883.7만 |
|---|
| 2026.01.29 | ₩48,883 | ₩49,158 | ₩47,730 | ₩48,669 | -0.44% | 3929.5만 |
|---|
| 2026.01.28 | ₩48,843 | ₩48,897 | ₩48,233 | ₩48,400 | -0.91% | 2653.7만 |
|---|
| 2026.01.27 | ₩48,327 | ₩48,347 | ₩47,904 | ₩48,145 | -0.37% | 2386.5만 |
|---|
| 2026.01.26 | ₩47,797 | ₩48,186 | ₩47,703 | ₩48,038 | +0.51% | 1401.7만 |
|---|
| 2026.01.23 | ₩47,985 | ₩48,206 | ₩47,844 | ₩48,145 | +0.34% | 1704.1만 |
|---|
| 2026.01.22 | ₩48,166 | ₩48,534 | ₩48,005 | ₩48,132 | -0.07% | 2747.8만 |
|---|
| 2026.01.21 | ₩47,918 | ₩48,038 | ₩47,274 | ₩47,716 | -0.42% | 3466만 |
|---|
| 2026.01.20 | ₩47,099 | ₩47,636 | ₩46,791 | ₩46,898 | -0.43% | 3264.1만 |
|---|
| 2026.01.16 | ₩48,347 | ₩48,360 | ₩47,562 | ₩47,891 | -0.94% | 3790.6만 |
|---|
| 2026.01.15 | ₩48,890 | ₩49,178 | ₩48,353 | ₩48,789 | -0.21% | 3013.3만 |
|---|
| 2026.01.14 | ₩49,420 | ₩49,621 | ₩49,098 | ₩49,379 | -0.08% | 3115.8만 |
|---|
| 2026.01.13 | ₩49,735 | ₩49,996 | ₩49,272 | ₩49,513 | -0.44% | 3350.9만 |
|---|
| 2026.01.12 | ₩49,306 | ₩50,600 | ₩49,272 | ₩50,506 | +2.43% | 4346.5만 |
|---|
| 2026.01.09 | ₩48,213 | ₩48,233 | ₩47,636 | ₩48,052 | -0.33% | 1704.6만 |
|---|
| 2026.01.08 | ₩47,381 | ₩48,239 | ₩47,327 | ₩48,172 | +1.67% | 1732만 |
|---|
| 2026.01.07 | ₩48,199 | ₩48,199 | ₩47,602 | ₩47,636 | -1.17% | 1881.3만 |
|---|
| 2026.01.06 | ₩49,165 | ₩49,312 | ₩48,709 | ₩48,736 | -0.87% | 2119.6만 |
|---|
| 2026.01.05 | ₩47,783 | ₩48,990 | ₩47,582 | ₩48,883 | +2.30% | 4076.6만 |
|---|
| 2026.01.02 | ₩47,341 | ₩47,918 | ₩47,260 | ₩47,783 | +0.93% | 3455.7만 |
|---|
| 2025.12.31 | ₩45,959 | ₩45,959 | ₩45,618 | ₩45,664 | -0.64% | 839.6만 |
|---|
| 2025.12.30 | ₩46,543 | ₩46,563 | ₩46,114 | ₩46,120 | -0.91% | 990.8만 |
|---|
| 2025.12.29 | ₩45,879 | ₩46,241 | ₩45,805 | ₩46,228 | +0.76% | 1186.3만 |
|---|
| 2025.12.26 | ₩46,489 | ₩46,798 | ₩46,362 | ₩46,711 | +0.48% | 679.1만 |
|---|
| 2025.12.24 | ₩46,335 | ₩46,496 | ₩46,255 | ₩46,281 | -0.12% | 665.4만 |
|---|
| 2025.12.23 | ₩46,228 | ₩46,429 | ₩45,921 | ₩46,375 | +0.32% | 1275.6만 |
|---|
| 2025.12.22 | ₩46,409 | ₩46,759 | ₩46,335 | ₩46,617 | +0.45% | 2136.3만 |
|---|
| 2025.12.19 | ₩49,111 | ₩49,299 | ₩48,910 | ₩48,950 | -0.33% | 1675.7만 |
|---|
| 2025.12.18 | ₩48,695 | ₩48,923 | ₩48,521 | ₩48,534 | -0.33% | 1466만 |
|---|
| 2025.12.17 | ₩48,897 | ₩48,964 | ₩48,025 | ₩48,078 | -1.67% | 1713.1만 |
|---|
| 2025.12.16 | ₩48,266 | ₩48,494 | ₩48,052 | ₩48,481 | +0.44% | 1977.9만 |
|---|
| 2025.12.15 | ₩49,332 | ₩49,379 | ₩48,615 | ₩48,628 | -1.43% | 1927.5만 |
|---|
| 2025.12.12 | ₩50,023 | ₩50,211 | ₩49,218 | ₩49,473 | -1.10% | 1925.5만 |
|---|
| 2025.12.11 | ₩49,500 | ₩49,696 | ₩49,071 | ₩49,634 | +0.27% | 1443.8만 |
|---|
| 2025.12.10 | ₩49,768 | ₩50,150 | ₩49,580 | ₩49,876 | +0.22% | 1385.8만 |
|---|
| 2025.12.09 | ₩49,426 | ₩49,741 | ₩49,238 | ₩49,701 | +0.56% | 2099.9만 |
|---|
| 2025.12.08 | ₩50,358 | ₩50,479 | ₩50,130 | ₩50,345 | -0.03% | 1239.8만 |
|---|
| 2025.12.05 | ₩50,399 | ₩50,573 | ₩50,197 | ₩50,412 | +0.03% | 1431.9만 |
|---|
| 2025.12.04 | ₩50,023 | ₩50,050 | ₩49,621 | ₩49,782 | -0.48% | 1509.1만 |
|---|
| 2025.12.03 | ₩49,708 | ₩49,996 | ₩49,634 | ₩49,808 | +0.20% | 1529.3만 |
|---|
| 2025.12.02 | ₩50,479 | ₩50,479 | ₩50,043 | ₩50,425 | -0.11% | 1387.9만 |
|---|
| 2025.12.01 | ₩50,600 | ₩51,250 | ₩50,586 | ₩50,948 | +0.69% | 1664.9만 |
|---|
| 2025.11.28 | ₩50,291 | ₩50,533 | ₩50,103 | ₩50,385 | +0.19% | 1010.8만 |
|---|
| 2025.11.26 | ₩50,466 | ₩50,881 | ₩49,741 | ₩50,291 | -0.35% | 1875.9만 |
|---|
| 2025.11.25 | ₩50,747 | ₩50,922 | ₩50,311 | ₩50,613 | -0.26% | 1738.5만 |
|---|
| 2025.11.24 | ₩49,983 | ₩50,372 | ₩49,855 | ₩50,318 | +0.67% | 1833.5만 |
|---|
| 2025.11.21 | ₩48,293 | ₩49,359 | ₩48,152 | ₩48,897 | +1.25% | 2112.7만 |
|---|
| 2025.11.20 | ₩50,311 | ₩50,539 | ₩48,561 | ₩48,588 | -3.43% | 3181.5만 |
|---|
| 2025.11.19 | ₩50,385 | ₩50,385 | ₩49,741 | ₩50,023 | -0.72% | 1758.2만 |
|---|
| 2025.11.18 | ₩50,130 | ₩50,952 | ₩49,782 | ₩50,747 | +1.23% | 1827.5만 |
|---|
| 2025.11.17 | ₩51,109 | ₩51,565 | ₩50,801 | ₩50,868 | -0.47% | 1823만 |
|---|
| 2025.11.14 | ₩51,538 | ₩52,390 | ₩50,895 | ₩51,284 | -0.49% | 3319.4만 |
|---|
| 2025.11.13 | ₩53,175 | ₩53,188 | ₩51,766 | ₩52,048 | -2.12% | 2059.7만 |
|---|
| 2025.11.12 | ₩53,228 | ₩53,242 | ₩52,343 | ₩52,732 | -0.93% | 1417.1만 |
|---|
| 2025.11.11 | ₩53,443 | ₩53,523 | ₩52,967 | ₩53,094 | -0.65% | 1210.4만 |
|---|
| 2025.11.10 | ₩53,228 | ₩53,470 | ₩52,799 | ₩53,416 | +0.35% | 1960.9만 |
|---|
| 2025.11.07 | ₩51,954 | ₩52,316 | ₩51,465 | ₩52,263 | +0.59% | 1891.2만 |
|---|
| 2025.11.06 | ₩53,496 | ₩53,778 | ₩52,665 | ₩52,973 | -0.98% | 1845만 |
|---|
| 2025.11.05 | ₩52,638 | ₩53,014 | ₩52,249 | ₩52,772 | +0.25% | 1415.1만 |
|---|
| 2025.11.04 | ₩52,517 | ₩52,960 | ₩52,229 | ₩52,370 | -0.28% | 2278.1만 |
|---|
| 2025.11.03 | ₩53,684 | ₩53,691 | ₩53,141 | ₩53,577 | -0.20% | 1369.6만 |
|---|
| 2025.10.31 | ₩53,510 | ₩54,006 | ₩53,181 | ₩53,577 | +0.13% | 1668.5만 |
|---|
| 2025.10.30 | ₩53,845 | ₩54,323 | ₩53,657 | ₩53,939 | +0.17% | 2725.1만 |
|---|
| 2025.10.29 | ₩55,582 | ₩55,656 | ₩54,771 | ₩55,200 | -0.69% | 2462.2만 |
|---|
| 2025.10.28 | ₩54,985 | ₩55,213 | ₩54,616 | ₩55,066 | +0.15% | 1905.5만 |
|---|
| 2025.10.27 | ₩55,642 | ₩55,790 | ₩55,401 | ₩55,454 | -0.34% | 2093.7만 |
|---|
| 2025.10.24 | ₩54,516 | ₩54,643 | ₩54,294 | ₩54,408 | -0.20% | 1680만 |
|---|
| 2025.10.23 | ₩53,523 | ₩54,328 | ₩53,262 | ₩54,006 | +0.90% | 2732만 |
|---|
| 2025.10.22 | ₩53,067 | ₩53,624 | ₩52,424 | ₩52,920 | -0.28% | 1895.3만 |
|---|
| 2025.10.21 | ₩53,751 | ₩53,778 | ₩53,262 | ₩53,577 | -0.32% | 2101.1만 |
|---|
| 2025.10.20 | ₩53,121 | ₩54,268 | ₩52,826 | ₩54,127 | +1.89% | 2817.8만 |
|---|
| 2025.10.17 | ₩52,102 | ₩53,235 | ₩51,994 | ₩52,960 | +1.65% | 3774.4만 |
|---|
| 2025.10.16 | ₩53,268 | ₩53,416 | ₩52,786 | ₩53,014 | -0.48% | 1780.3만 |
|---|
| 2025.10.15 | ₩53,403 | ₩53,698 | ₩52,772 | ₩53,188 | -0.40% | 1992.8만 |
|---|
| 2025.10.14 | ₩52,075 | ₩53,188 | ₩51,874 | ₩52,504 | +0.82% | 2979.7만 |
|---|
| 2025.10.13 | ₩53,999 | ₩54,087 | ₩53,309 | ₩53,456 | -1.01% | 4087.6만 |
|---|
| 2025.10.10 | ₩54,838 | ₩55,401 | ₩51,076 | ₩51,525 | -6.04% | 1억 |
|---|