시장 데이터를 불러오는 중
전체 종목
KraneShares Man Buyout Beta Index ETF 과거 주가
KraneShares Man Buyout Beta Index ETF · BUYO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Man Buyout Beta Index ETF · BUYO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,939 | ₩44,096 | ₩43,939 | ₩44,096 | +0.36% | 700 |
| 2026.10.08 | ₩43,551 | ₩43,729 | ₩43,417 | ₩43,729 | +0.41% | 2.4천 |
| 2026.10.07 | ₩43,443 | ₩43,658 | ₩43,443 | ₩43,510 | +0.15% | 700 |
| 2026.10.06 | ₩44,321 | ₩44,321 | ₩44,135 | ₩44,135 | -0.42% | 300 |
| 2026.10.05 | ₩44,100 | ₩44,100 | ₩44,000 | ₩44,000 | -0.23% | 400 |
| 2026.10.02 | ₩43,912 | ₩43,912 | ₩43,417 | ₩43,517 | -0.90% | 1.6천 |
| 2026.10.01 | ₩42,733 | ₩43,161 | ₩42,733 | ₩43,161 | +1.00% | 3.1천 |
| 2026.09.30 | ₩42,709 | ₩42,709 | ₩42,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,709 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,693 | ₩42,737 | ₩42,639 | ₩42,737 | +0.10% | 4.3천 |
|---|
| 2026.09.28 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,323 | ₩43,336 | ₩43,189 | ₩43,189 | -0.31% | 2.2천 |
|---|
| 2026.09.24 | ₩42,974 | ₩43,028 | ₩42,747 | ₩42,966 | -0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,564 | ₩43,738 | ₩43,564 | ₩43,612 | +0.11% | 700 |
|---|
| 2026.09.21 | ₩43,620 | ₩43,620 | ₩43,620 | ₩43,620 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,577 | ₩43,577 | ₩43,484 | ₩43,484 | -0.22% | 900 |
|---|
| 2026.09.16 | ₩43,470 | ₩43,470 | ₩43,174 | ₩43,174 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,470 | ₩43,533 | ₩43,470 | ₩43,533 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,336 | ₩43,350 | ₩43,296 | ₩43,296 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,328 | ₩44,328 | ₩44,210 | ₩44,210 | -0.27% | 300 |
|---|
| 2026.09.04 | ₩44,502 | ₩44,597 | ₩44,502 | ₩44,597 | +0.21% | 200 |
|---|
| 2026.09.03 | ₩44,750 | ₩44,750 | ₩44,750 | ₩44,750 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩44,368 | ₩44,368 | ₩44,368 | ₩44,368 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,340 | ₩45,340 | ₩45,340 | ₩45,340 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,092 | ₩45,105 | ₩45,069 | ₩45,069 | -0.05% | 1.8천 |
|---|
| 2026.08.25 | ₩44,876 | ₩44,876 | ₩44,876 | ₩44,876 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,998 | ₩44,998 | ₩44,810 | ₩44,810 | -0.42% | 1.3천 |
|---|
| 2026.08.21 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩44,904 | ₩44,904 | ₩44,876 | ₩44,876 | -0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩45,303 | ₩45,303 | ₩45,303 | ₩45,303 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,494 | ₩45,494 | ₩45,356 | ₩45,356 | -0.30% | 200 |
|---|
| 2026.08.17 | ₩46,030 | ₩46,030 | ₩46,030 | ₩46,030 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,190 | ₩46,264 | ₩46,190 | ₩46,264 | +0.16% | 600 |
|---|
| 2026.08.13 | ₩46,126 | ₩46,126 | ₩46,126 | ₩46,126 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,732 | ₩45,732 | ₩45,732 | ₩45,732 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,288 | ₩44,459 | ₩44,288 | ₩44,459 | +0.39% | 100 |
|---|
| 2026.07.31 | ₩43,575 | ₩43,575 | ₩43,575 | ₩43,575 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩43,953 | ₩43,953 | ₩43,245 | ₩43,245 | -1.61% | 300 |
|---|
| 2026.07.28 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,915 | ₩43,915 | ₩43,915 | ₩43,915 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,886 | ₩43,886 | ₩43,486 | ₩43,486 | -0.91% | 600 |
|---|
| 2026.07.23 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩44,100 | ₩44,111 | ₩44,100 | ₩44,111 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩44,314 | ₩44,314 | ₩44,210 | ₩44,210 | -0.24% | 1.5천 |
|---|
| 2026.07.14 | ₩44,201 | ₩44,341 | ₩44,131 | ₩44,131 | -0.16% | 1.4천 |
|---|
| 2026.07.13 | ₩44,207 | ₩44,207 | ₩43,939 | ₩44,014 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩44,388 | ₩44,455 | ₩44,388 | ₩44,455 | +0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,644 | ₩43,832 | ₩43,644 | ₩43,824 | +0.41% | 3천 |
|---|
| 2026.07.07 | ₩44,355 | ₩44,355 | ₩44,234 | ₩44,249 | -0.24% | 4.3천 |
|---|
| 2026.07.06 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩44,087 | ₩44,420 | ₩44,087 | ₩44,420 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩45,393 | ₩45,393 | ₩44,972 | ₩44,972 | -0.93% | 400 |
|---|
| 2026.06.30 | ₩45,252 | ₩45,252 | ₩45,203 | ₩45,203 | -0.11% | 400 |
|---|
| 2026.06.29 | ₩44,408 | ₩44,644 | ₩44,408 | ₩44,644 | +0.53% | 400 |
|---|
| 2026.06.26 | ₩44,225 | ₩44,225 | ₩44,225 | ₩44,225 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,745 | ₩43,858 | ₩43,745 | ₩43,858 | +0.26% | 300 |
|---|
| 2026.06.24 | ₩43,711 | ₩43,711 | ₩43,473 | ₩43,473 | -0.55% | 400 |
|---|
| 2026.06.23 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,528 | ₩43,528 | ₩43,528 | ₩43,528 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩44,073 | ₩44,073 | ₩43,157 | ₩43,157 | -2.08% | 1.8천 |
|---|
| 2026.06.16 | ₩43,485 | ₩43,485 | ₩43,485 | ₩43,485 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,859 | ₩43,859 | ₩43,616 | ₩43,616 | -0.55% | 1.8천 |
|---|
| 2026.06.12 | ₩43,370 | ₩43,370 | ₩43,370 | ₩43,370 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,915 | ₩42,915 | ₩42,915 | ₩42,915 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,532 | ₩42,532 | ₩41,732 | ₩41,732 | -1.88% | 700 |
|---|
| 2026.06.09 | ₩42,224 | ₩42,240 | ₩42,224 | ₩42,240 | +0.04% | 300 |
|---|
| 2026.06.08 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩41,768 | ₩41,834 | ₩41,768 | ₩41,834 | +0.16% | 200 |
|---|
| 2026.06.04 | ₩41,996 | ₩42,861 | ₩41,996 | ₩42,806 | +1.93% | 1.8천 |
|---|
| 2026.06.03 | ₩42,519 | ₩42,519 | ₩42,388 | ₩42,388 | -0.31% | 600 |
|---|
| 2026.06.02 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,385 | ₩42,398 | ₩42,314 | ₩42,314 | -0.17% | 7천 |
|---|
| 2026.05.28 | ₩42,200 | ₩42,200 | ₩42,200 | ₩42,200 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩42,117 | ₩42,117 | ₩41,998 | ₩41,998 | -0.28% | 7.1천 |
|---|
| 2026.05.26 | ₩42,288 | ₩42,288 | ₩42,288 | ₩42,288 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,469 | ₩40,469 | ₩40,384 | ₩40,384 | -0.21% | 300 |
|---|
| 2026.05.15 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,447 | ₩41,447 | ₩41,232 | ₩41,232 | -0.52% | 300 |
|---|
| 2026.05.13 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,871 | ₩41,179 | ₩40,871 | ₩41,179 | +0.75% | 600 |
|---|
| 2026.05.11 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,996 | ₩42,030 | ₩41,996 | ₩42,030 | +0.08% | 300 |
|---|
| 2026.05.05 | ₩41,447 | ₩41,460 | ₩41,431 | ₩41,431 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,871 | ₩41,031 | ₩40,871 | ₩41,031 | +0.39% | 800 |
|---|
| 2026.04.30 | ₩40,052 | ₩40,578 | ₩40,052 | ₩40,578 | +1.31% | 300 |
|---|
| 2026.04.29 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩39,963 | ₩39,963 | ₩39,963 | ₩39,963 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,495 | ₩40,577 | ₩40,495 | ₩40,577 | +0.20% | 200 |
|---|
| 2026.04.23 | ₩40,080 | ₩40,134 | ₩40,080 | ₩40,124 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,696 | ₩40,696 | ₩40,324 | ₩40,324 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,763 | ₩40,777 | ₩40,589 | ₩40,589 | -0.43% | 300 |
|---|
| 2026.04.16 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,368 | ₩39,368 | ₩39,368 | ₩39,368 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,320 | ₩39,320 | ₩39,320 | ₩39,320 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,606 | ₩38,619 | ₩38,536 | ₩38,536 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩38,941 | ₩38,941 | ₩38,832 | ₩38,832 | -0.28% | 1.5천 |
|---|
| 2026.04.08 | ₩39,035 | ₩39,035 | ₩38,767 | ₩38,794 | -0.62% | 600 |
|---|
| 2026.04.07 | ₩37,614 | ₩37,775 | ₩37,507 | ₩37,672 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩37,681 | ₩37,742 | ₩37,668 | ₩37,742 | +0.16% | 800 |
|---|
| 2026.04.02 | ₩36,703 | ₩37,584 | ₩36,703 | ₩37,584 | +2.40% | 1.2천 |
|---|
| 2026.04.01 | ₩37,480 | ₩37,507 | ₩37,480 | ₩37,498 | +0.05% | 200 |
|---|
| 2026.03.31 | ₩36,556 | ₩37,105 | ₩36,408 | ₩37,034 | +1.31% | 2.8천 |
|---|
| 2026.03.30 | ₩36,181 | ₩36,181 | ₩35,631 | ₩35,886 | -0.81% | 3.3천 |
|---|
| 2026.03.27 | ₩36,231 | ₩36,231 | ₩36,231 | ₩36,231 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,521 | ₩37,521 | ₩36,817 | ₩36,817 | -1.87% | 400 |
|---|
| 2026.03.25 | ₩37,507 | ₩37,695 | ₩37,494 | ₩37,636 | +0.34% | 900 |
|---|
| 2026.03.24 | ₩37,293 | ₩37,293 | ₩37,293 | ₩37,293 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩37,266 | ₩37,413 | ₩37,092 | ₩37,128 | -0.37% | 2.2천 |
|---|
| 2026.03.20 | ₩36,315 | ₩36,395 | ₩35,926 | ₩36,108 | -0.57% | 3.5천 |
|---|
| 2026.03.19 | ₩36,730 | ₩37,145 | ₩36,730 | ₩37,084 | +0.96% | 1.4만 |
|---|
| 2026.03.18 | ₩37,320 | ₩37,440 | ₩37,034 | ₩37,034 | -0.76% | 2.5천 |
|---|
| 2026.03.17 | ₩37,480 | ₩37,480 | ₩37,380 | ₩37,380 | -0.27% | 200 |
|---|
| 2026.03.16 | ₩37,293 | ₩37,293 | ₩36,975 | ₩36,975 | -0.85% | 700 |
|---|
| 2026.03.13 | ₩36,824 | ₩36,824 | ₩36,502 | ₩36,576 | -0.67% | 1천 |
|---|
| 2026.03.12 | ₩37,092 | ₩37,092 | ₩36,615 | ₩36,615 | -1.29% | 700 |
|---|
| 2026.03.11 | ₩37,440 | ₩37,601 | ₩37,366 | ₩37,428 | -0.03% | 1.2천 |
|---|
| 2026.03.10 | ₩38,137 | ₩38,137 | ₩37,542 | ₩37,542 | -1.56% | 800 |
|---|
| 2026.03.09 | ₩36,971 | ₩37,815 | ₩36,971 | ₩37,736 | +2.07% | 1.1천 |
|---|
| 2026.03.06 | ₩37,655 | ₩37,655 | ₩37,440 | ₩37,440 | -0.57% | 400 |
|---|
| 2026.03.05 | ₩38,727 | ₩38,727 | ₩38,097 | ₩38,303 | -1.09% | 1.3천 |
|---|
| 2026.03.04 | ₩39,075 | ₩39,075 | ₩38,956 | ₩38,956 | -0.31% | 600 |
|---|
| 2026.03.03 | ₩38,043 | ₩39,008 | ₩38,043 | ₩38,854 | +2.13% | 300 |
|---|
| 2026.03.02 | ₩39,316 | ₩39,623 | ₩39,316 | ₩39,604 | +0.73% | 500 |
|---|
| 2026.02.27 | ₩39,330 | ₩39,430 | ₩39,330 | ₩39,430 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩39,678 | ₩39,906 | ₩39,678 | ₩39,906 | +0.57% | 400 |
|---|
| 2026.02.25 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,209 | ₩39,283 | ₩39,209 | ₩39,283 | +0.19% | 3천 |
|---|
| 2026.02.23 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,477 | ₩39,594 | ₩39,477 | ₩39,594 | +0.30% | 200 |
|---|
| 2026.02.19 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,371 | ₩39,371 | ₩39,371 | ₩39,371 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,064 | ₩39,064 | ₩39,064 | ₩39,064 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,646 | ₩38,646 | ₩38,543 | ₩38,543 | -0.27% | 600 |
|---|
| 2026.02.11 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩39,691 | ₩39,691 | ₩39,501 | ₩39,501 | -0.48% | 700 |
|---|
| 2026.02.09 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩38,124 | ₩38,124 | ₩37,722 | ₩37,818 | -0.80% | 6천 |
|---|
| 2026.02.04 | ₩38,432 | ₩38,432 | ₩37,990 | ₩38,366 | -0.17% | 900 |
|---|
| 2026.02.03 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩38,807 | ₩38,995 | ₩38,807 | ₩38,838 | +0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩38,983 | ₩38,983 | ₩38,983 | ₩38,983 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,169 | ₩39,169 | ₩39,146 | ₩39,146 | -0.06% | 500 |
|---|
| 2026.01.27 | ₩39,267 | ₩39,267 | ₩39,267 | ₩39,267 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,276 | ₩39,330 | ₩39,276 | ₩39,330 | +0.14% | 200 |
|---|
| 2026.01.23 | ₩39,397 | ₩39,397 | ₩39,245 | ₩39,245 | -0.38% | 200 |
|---|
| 2026.01.22 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩39,142 | ₩39,457 | ₩39,142 | ₩39,409 | +0.68% | 500 |
|---|
| 2026.01.20 | ₩38,995 | ₩39,102 | ₩38,733 | ₩38,733 | -0.67% | 3.2천 |
|---|
| 2026.01.16 | ₩39,356 | ₩39,370 | ₩39,249 | ₩39,249 | -0.27% | 1.6천 |
|---|
| 2026.01.15 | ₩39,678 | ₩39,678 | ₩39,598 | ₩39,598 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩39,021 | ₩39,035 | ₩38,834 | ₩38,964 | -0.15% | 5.4천 |
|---|
| 2026.01.13 | ₩38,954 | ₩39,062 | ₩38,954 | ₩39,003 | +0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩38,928 | ₩39,021 | ₩38,928 | ₩39,021 | +0.24% | 700 |
|---|
| 2026.01.09 | ₩38,794 | ₩38,847 | ₩38,794 | ₩38,807 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,177 | ₩38,346 | ₩38,177 | ₩38,346 | +0.44% | 1.3천 |
|---|
| 2026.01.06 | ₩38,164 | ₩38,617 | ₩38,164 | ₩38,617 | +1.19% | 300 |
|---|
| 2026.01.05 | ₩37,976 | ₩38,003 | ₩37,936 | ₩37,976 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩37,561 | ₩37,574 | ₩37,460 | ₩37,460 | -0.27% | 1.2천 |
|---|
| 2025.12.31 | ₩37,270 | ₩37,270 | ₩37,270 | ₩37,270 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,789 | ₩37,815 | ₩37,663 | ₩37,663 | -0.33% | 4.3천 |
|---|
| 2025.12.29 | ₩37,735 | ₩37,842 | ₩37,735 | ₩37,760 | +0.07% | 2.7천 |
|---|
| 2025.12.26 | ₩37,849 | ₩37,943 | ₩37,849 | ₩37,943 | +0.25% | 400 |
|---|
| 2025.12.24 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,815 | ₩37,835 | ₩37,815 | ₩37,835 | +0.05% | 400 |
|---|
| 2025.12.22 | ₩37,969 | ₩37,969 | ₩37,947 | ₩37,947 | -0.06% | 200 |
|---|
| 2025.12.19 | ₩37,588 | ₩37,616 | ₩37,588 | ₩37,616 | +0.07% | 300 |
|---|
| 2025.12.18 | ₩37,320 | ₩37,320 | ₩37,298 | ₩37,298 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩37,360 | ₩37,396 | ₩36,998 | ₩37,010 | -0.94% | 1.6천 |
|---|
| 2025.12.16 | ₩37,312 | ₩37,328 | ₩37,279 | ₩37,328 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩37,431 | ₩37,431 | ₩37,431 | ₩37,431 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,747 | ₩37,747 | ₩37,597 | ₩37,597 | -0.40% | 1.5천 |
|---|
| 2025.12.11 | ₩38,191 | ₩38,244 | ₩38,149 | ₩38,149 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩37,306 | ₩37,802 | ₩37,306 | ₩37,667 | +0.97% | 6.7천 |
|---|
| 2025.12.09 | ₩37,253 | ₩37,253 | ₩37,052 | ₩37,052 | -0.54% | 3.4천 |
|---|
| 2025.12.08 | ₩37,092 | ₩37,092 | ₩36,963 | ₩36,963 | -0.35% | 200 |
|---|
| 2025.12.05 | ₩37,078 | ₩37,078 | ₩36,986 | ₩36,986 | -0.25% | 100 |
|---|
| 2025.12.04 | ₩36,939 | ₩36,962 | ₩36,939 | ₩36,962 | +0.06% | 500 |
|---|
| 2025.12.03 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,636 | ₩36,636 | ₩36,512 | ₩36,512 | -0.34% | 500 |
|---|
| 2025.11.28 | ₩36,837 | ₩36,877 | ₩36,778 | ₩36,778 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 2.3천 |
|---|
| 2025.11.25 | ₩36,462 | ₩36,494 | ₩36,449 | ₩36,494 | +0.09% | 4.6천 |
|---|
| 2025.11.24 | ₩35,765 | ₩35,766 | ₩35,765 | ₩35,766 | +0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,277 | ₩35,277 | ₩35,277 | ₩35,277 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,770 | ₩36,770 | ₩35,878 | ₩35,878 | -2.43% | 1.1천 |
|---|
| 2025.11.12 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,888 | ₩35,888 | ₩35,888 | ₩35,888 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,150 | ₩36,150 | ₩36,150 | ₩36,150 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,752 | ₩35,752 | ₩35,732 | ₩35,732 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|