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 | ₩43,720 | ₩43,876 | ₩43,720 | ₩43,876 | +0.36% | 700 |
| 2026.10.08 | ₩43,333 | ₩43,510 | ₩43,200 | ₩43,510 | +0.41% | 2.4천 |
| 2026.10.07 | ₩43,226 | ₩43,440 | ₩43,226 | ₩43,293 | +0.15% | 700 |
| 2026.10.06 | ₩44,100 | ₩44,100 | ₩43,914 | ₩43,914 | -0.42% | 300 |
| 2026.10.05 | ₩43,880 | ₩43,880 | ₩43,780 | ₩43,780 | -0.23% | 400 |
| 2026.10.02 | ₩43,693 | ₩43,693 | ₩43,200 | ₩43,300 | -0.90% | 1.6천 |
| 2026.10.01 | ₩42,520 | ₩42,945 | ₩42,520 | ₩42,945 | +1.00% | 3.1천 |
| 2026.09.30 | ₩42,496 | ₩42,496 | ₩42,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,496 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,480 | ₩42,524 | ₩42,426 | ₩42,524 | +0.10% | 4.3천 |
|---|
| 2026.09.28 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,106 | ₩43,120 | ₩42,973 | ₩42,973 | -0.31% | 2.2천 |
|---|
| 2026.09.24 | ₩42,760 | ₩42,813 | ₩42,533 | ₩42,752 | -0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,346 | ₩43,520 | ₩43,346 | ₩43,394 | +0.11% | 700 |
|---|
| 2026.09.21 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,360 | ₩43,360 | ₩43,266 | ₩43,266 | -0.22% | 900 |
|---|
| 2026.09.16 | ₩43,253 | ₩43,253 | ₩42,958 | ₩42,958 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩43,040 | ₩43,040 | ₩43,040 | ₩43,040 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,253 | ₩43,316 | ₩43,253 | ₩43,316 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,120 | ₩43,133 | ₩43,080 | ₩43,080 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,106 | ₩44,106 | ₩43,989 | ₩43,989 | -0.27% | 300 |
|---|
| 2026.09.04 | ₩44,280 | ₩44,374 | ₩44,280 | ₩44,374 | +0.21% | 200 |
|---|
| 2026.09.03 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩44,142 | ₩44,142 | ₩44,142 | ₩44,142 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,893 | ₩43,893 | ₩43,893 | ₩43,893 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,866 | ₩44,880 | ₩44,844 | ₩44,844 | -0.05% | 1.8천 |
|---|
| 2026.08.25 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,773 | ₩44,773 | ₩44,586 | ₩44,586 | -0.42% | 1.3천 |
|---|
| 2026.08.21 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩44,680 | ₩44,680 | ₩44,652 | ₩44,652 | -0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,266 | ₩45,266 | ₩45,129 | ₩45,129 | -0.30% | 200 |
|---|
| 2026.08.17 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,960 | ₩46,033 | ₩45,960 | ₩46,033 | +0.16% | 600 |
|---|
| 2026.08.13 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,504 | ₩45,504 | ₩45,504 | ₩45,504 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩45,224 | ₩45,224 | ₩45,224 | ₩45,224 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,066 | ₩44,237 | ₩44,066 | ₩44,237 | +0.39% | 100 |
|---|
| 2026.07.31 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩43,733 | ₩43,733 | ₩43,029 | ₩43,029 | -1.61% | 300 |
|---|
| 2026.07.28 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,696 | ₩43,696 | ₩43,696 | ₩43,696 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,666 | ₩43,666 | ₩43,269 | ₩43,269 | -0.91% | 600 |
|---|
| 2026.07.23 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,860 | ₩43,860 | ₩43,860 | ₩43,860 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,880 | ₩43,890 | ₩43,880 | ₩43,890 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩44,093 | ₩44,093 | ₩43,989 | ₩43,989 | -0.24% | 1.5천 |
|---|
| 2026.07.14 | ₩43,980 | ₩44,120 | ₩43,910 | ₩43,910 | -0.16% | 1.4천 |
|---|
| 2026.07.13 | ₩43,986 | ₩43,986 | ₩43,720 | ₩43,794 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩44,166 | ₩44,233 | ₩44,166 | ₩44,233 | +0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩44,348 | ₩44,348 | ₩44,348 | ₩44,348 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,426 | ₩43,613 | ₩43,426 | ₩43,605 | +0.41% | 3천 |
|---|
| 2026.07.07 | ₩44,133 | ₩44,133 | ₩44,013 | ₩44,028 | -0.24% | 4.3천 |
|---|
| 2026.07.06 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩43,866 | ₩44,198 | ₩43,866 | ₩44,198 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩45,166 | ₩45,166 | ₩44,748 | ₩44,748 | -0.93% | 400 |
|---|
| 2026.06.30 | ₩45,026 | ₩45,026 | ₩44,977 | ₩44,977 | -0.11% | 400 |
|---|
| 2026.06.29 | ₩44,186 | ₩44,421 | ₩44,186 | ₩44,421 | +0.53% | 400 |
|---|
| 2026.06.26 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,526 | ₩43,638 | ₩43,526 | ₩43,638 | +0.26% | 300 |
|---|
| 2026.06.24 | ₩43,493 | ₩43,493 | ₩43,256 | ₩43,256 | -0.55% | 400 |
|---|
| 2026.06.23 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,853 | ₩43,853 | ₩42,941 | ₩42,941 | -2.08% | 1.8천 |
|---|
| 2026.06.16 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,640 | ₩43,640 | ₩43,398 | ₩43,398 | -0.55% | 1.8천 |
|---|
| 2026.06.12 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,701 | ₩42,701 | ₩42,701 | ₩42,701 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,320 | ₩42,320 | ₩41,524 | ₩41,524 | -1.88% | 700 |
|---|
| 2026.06.09 | ₩42,013 | ₩42,029 | ₩42,013 | ₩42,029 | +0.04% | 300 |
|---|
| 2026.06.08 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩41,560 | ₩41,625 | ₩41,560 | ₩41,625 | +0.16% | 200 |
|---|
| 2026.06.04 | ₩41,786 | ₩42,646 | ₩41,786 | ₩42,592 | +1.93% | 1.8천 |
|---|
| 2026.06.03 | ₩42,306 | ₩42,306 | ₩42,176 | ₩42,176 | -0.31% | 600 |
|---|
| 2026.06.02 | ₩42,660 | ₩42,660 | ₩42,660 | ₩42,660 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,173 | ₩42,186 | ₩42,102 | ₩42,102 | -0.17% | 7천 |
|---|
| 2026.05.28 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,906 | ₩41,906 | ₩41,788 | ₩41,788 | -0.28% | 7.1천 |
|---|
| 2026.05.26 | ₩42,077 | ₩42,077 | ₩42,077 | ₩42,077 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩40,644 | ₩40,644 | ₩40,644 | ₩40,644 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩39,806 | ₩39,806 | ₩39,806 | ₩39,806 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,266 | ₩40,266 | ₩40,182 | ₩40,182 | -0.21% | 300 |
|---|
| 2026.05.15 | ₩40,190 | ₩40,190 | ₩40,190 | ₩40,190 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,240 | ₩41,240 | ₩41,026 | ₩41,026 | -0.52% | 300 |
|---|
| 2026.05.13 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,666 | ₩40,973 | ₩40,666 | ₩40,973 | +0.75% | 600 |
|---|
| 2026.05.11 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,786 | ₩41,820 | ₩41,786 | ₩41,820 | +0.08% | 300 |
|---|
| 2026.05.05 | ₩41,240 | ₩41,253 | ₩41,224 | ₩41,224 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,666 | ₩40,826 | ₩40,666 | ₩40,826 | +0.39% | 800 |
|---|
| 2026.04.30 | ₩39,852 | ₩40,376 | ₩39,852 | ₩40,376 | +1.31% | 300 |
|---|
| 2026.04.29 | ₩39,586 | ₩39,586 | ₩39,586 | ₩39,586 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩39,764 | ₩39,764 | ₩39,764 | ₩39,764 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,296 | ₩40,296 | ₩40,296 | ₩40,296 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,293 | ₩40,374 | ₩40,293 | ₩40,374 | +0.20% | 200 |
|---|
| 2026.04.23 | ₩39,880 | ₩39,933 | ₩39,880 | ₩39,924 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,493 | ₩40,493 | ₩40,122 | ₩40,122 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,560 | ₩40,573 | ₩40,386 | ₩40,386 | -0.43% | 300 |
|---|
| 2026.04.16 | ₩39,497 | ₩39,497 | ₩39,497 | ₩39,497 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,413 | ₩38,426 | ₩38,344 | ₩38,344 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩38,746 | ₩38,746 | ₩38,638 | ₩38,638 | -0.28% | 1.5천 |
|---|
| 2026.04.08 | ₩38,840 | ₩38,840 | ₩38,573 | ₩38,600 | -0.62% | 600 |
|---|
| 2026.04.07 | ₩37,426 | ₩37,586 | ₩37,320 | ₩37,484 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩37,493 | ₩37,553 | ₩37,480 | ₩37,553 | +0.16% | 800 |
|---|
| 2026.04.02 | ₩36,520 | ₩37,396 | ₩36,520 | ₩37,396 | +2.40% | 1.2천 |
|---|
| 2026.04.01 | ₩37,293 | ₩37,320 | ₩37,293 | ₩37,310 | +0.05% | 200 |
|---|
| 2026.03.31 | ₩36,373 | ₩36,920 | ₩36,226 | ₩36,849 | +1.31% | 2.8천 |
|---|
| 2026.03.30 | ₩36,000 | ₩36,000 | ₩35,453 | ₩35,706 | -0.81% | 3.3천 |
|---|
| 2026.03.27 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,333 | ₩37,333 | ₩36,633 | ₩36,633 | -1.87% | 400 |
|---|
| 2026.03.25 | ₩37,320 | ₩37,506 | ₩37,306 | ₩37,448 | +0.34% | 900 |
|---|
| 2026.03.24 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩37,080 | ₩37,226 | ₩36,906 | ₩36,942 | -0.37% | 2.2천 |
|---|
| 2026.03.20 | ₩36,133 | ₩36,213 | ₩35,746 | ₩35,928 | -0.57% | 3.5천 |
|---|
| 2026.03.19 | ₩36,546 | ₩36,960 | ₩36,546 | ₩36,898 | +0.96% | 1.4만 |
|---|
| 2026.03.18 | ₩37,133 | ₩37,253 | ₩36,849 | ₩36,849 | -0.76% | 2.5천 |
|---|
| 2026.03.17 | ₩37,293 | ₩37,293 | ₩37,193 | ₩37,193 | -0.27% | 200 |
|---|
| 2026.03.16 | ₩37,106 | ₩37,106 | ₩36,790 | ₩36,790 | -0.85% | 700 |
|---|
| 2026.03.13 | ₩36,640 | ₩36,640 | ₩36,320 | ₩36,393 | -0.67% | 1천 |
|---|
| 2026.03.12 | ₩36,906 | ₩36,906 | ₩36,432 | ₩36,432 | -1.29% | 700 |
|---|
| 2026.03.11 | ₩37,253 | ₩37,413 | ₩37,180 | ₩37,241 | -0.03% | 1.2천 |
|---|
| 2026.03.10 | ₩37,946 | ₩37,946 | ₩37,354 | ₩37,354 | -1.56% | 800 |
|---|
| 2026.03.09 | ₩36,786 | ₩37,626 | ₩36,786 | ₩37,548 | +2.07% | 1.1천 |
|---|
| 2026.03.06 | ₩37,466 | ₩37,466 | ₩37,253 | ₩37,253 | -0.57% | 400 |
|---|
| 2026.03.05 | ₩38,533 | ₩38,533 | ₩37,906 | ₩38,112 | -1.09% | 1.3천 |
|---|
| 2026.03.04 | ₩38,880 | ₩38,880 | ₩38,761 | ₩38,761 | -0.31% | 600 |
|---|
| 2026.03.03 | ₩37,853 | ₩38,813 | ₩37,853 | ₩38,660 | +2.13% | 300 |
|---|
| 2026.03.02 | ₩39,120 | ₩39,425 | ₩39,120 | ₩39,406 | +0.73% | 500 |
|---|
| 2026.02.27 | ₩39,133 | ₩39,233 | ₩39,133 | ₩39,233 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩39,480 | ₩39,706 | ₩39,480 | ₩39,706 | +0.57% | 400 |
|---|
| 2026.02.25 | ₩39,374 | ₩39,374 | ₩39,374 | ₩39,374 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,013 | ₩39,086 | ₩39,013 | ₩39,086 | +0.19% | 3천 |
|---|
| 2026.02.23 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,280 | ₩39,396 | ₩39,280 | ₩39,396 | +0.30% | 200 |
|---|
| 2026.02.19 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,868 | ₩38,868 | ₩38,868 | ₩38,868 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,453 | ₩38,453 | ₩38,350 | ₩38,350 | -0.27% | 600 |
|---|
| 2026.02.11 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩39,493 | ₩39,493 | ₩39,304 | ₩39,304 | -0.48% | 700 |
|---|
| 2026.02.09 | ₩39,293 | ₩39,293 | ₩39,293 | ₩39,293 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩39,044 | ₩39,044 | ₩39,044 | ₩39,044 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩37,933 | ₩37,933 | ₩37,533 | ₩37,629 | -0.80% | 6천 |
|---|
| 2026.02.04 | ₩38,240 | ₩38,240 | ₩37,800 | ₩38,174 | -0.17% | 900 |
|---|
| 2026.02.03 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩38,613 | ₩38,800 | ₩38,613 | ₩38,644 | +0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩38,261 | ₩38,261 | ₩38,261 | ₩38,261 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩38,973 | ₩38,973 | ₩38,950 | ₩38,950 | -0.06% | 500 |
|---|
| 2026.01.27 | ₩39,070 | ₩39,070 | ₩39,070 | ₩39,070 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,080 | ₩39,133 | ₩39,080 | ₩39,133 | +0.14% | 200 |
|---|
| 2026.01.23 | ₩39,200 | ₩39,200 | ₩39,049 | ₩39,049 | -0.38% | 200 |
|---|
| 2026.01.22 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,946 | ₩39,260 | ₩38,946 | ₩39,212 | +0.68% | 500 |
|---|
| 2026.01.20 | ₩38,800 | ₩38,906 | ₩38,540 | ₩38,540 | -0.67% | 3.2천 |
|---|
| 2026.01.16 | ₩39,160 | ₩39,173 | ₩39,053 | ₩39,053 | -0.27% | 1.6천 |
|---|
| 2026.01.15 | ₩39,480 | ₩39,480 | ₩39,400 | ₩39,400 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩38,826 | ₩38,840 | ₩38,640 | ₩38,769 | -0.15% | 5.4천 |
|---|
| 2026.01.13 | ₩38,760 | ₩38,866 | ₩38,760 | ₩38,808 | +0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩38,733 | ₩38,826 | ₩38,733 | ₩38,826 | +0.24% | 700 |
|---|
| 2026.01.09 | ₩38,600 | ₩38,653 | ₩38,600 | ₩38,613 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,986 | ₩38,154 | ₩37,986 | ₩38,154 | +0.44% | 1.3천 |
|---|
| 2026.01.06 | ₩37,973 | ₩38,424 | ₩37,973 | ₩38,424 | +1.19% | 300 |
|---|
| 2026.01.05 | ₩37,786 | ₩37,813 | ₩37,746 | ₩37,786 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩37,373 | ₩37,386 | ₩37,273 | ₩37,273 | -0.27% | 1.2천 |
|---|
| 2025.12.31 | ₩37,084 | ₩37,084 | ₩37,084 | ₩37,084 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,600 | ₩37,626 | ₩37,474 | ₩37,474 | -0.33% | 4.3천 |
|---|
| 2025.12.29 | ₩37,546 | ₩37,653 | ₩37,546 | ₩37,572 | +0.07% | 2.7천 |
|---|
| 2025.12.26 | ₩37,660 | ₩37,753 | ₩37,660 | ₩37,753 | +0.25% | 400 |
|---|
| 2025.12.24 | ₩37,721 | ₩37,721 | ₩37,721 | ₩37,721 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,626 | ₩37,646 | ₩37,626 | ₩37,646 | +0.05% | 400 |
|---|
| 2025.12.22 | ₩37,780 | ₩37,780 | ₩37,757 | ₩37,757 | -0.06% | 200 |
|---|
| 2025.12.19 | ₩37,400 | ₩37,428 | ₩37,400 | ₩37,428 | +0.07% | 300 |
|---|
| 2025.12.18 | ₩37,133 | ₩37,133 | ₩37,112 | ₩37,112 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩37,173 | ₩37,209 | ₩36,813 | ₩36,825 | -0.94% | 1.6천 |
|---|
| 2025.12.16 | ₩37,125 | ₩37,141 | ₩37,093 | ₩37,141 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩37,244 | ₩37,244 | ₩37,244 | ₩37,244 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,558 | ₩37,558 | ₩37,409 | ₩37,409 | -0.40% | 1.5천 |
|---|
| 2025.12.11 | ₩38,000 | ₩38,053 | ₩37,958 | ₩37,958 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩37,120 | ₩37,613 | ₩37,120 | ₩37,478 | +0.97% | 6.7천 |
|---|
| 2025.12.09 | ₩37,066 | ₩37,066 | ₩36,866 | ₩36,866 | -0.54% | 3.4천 |
|---|
| 2025.12.08 | ₩36,906 | ₩36,906 | ₩36,778 | ₩36,778 | -0.35% | 200 |
|---|
| 2025.12.05 | ₩36,893 | ₩36,893 | ₩36,801 | ₩36,801 | -0.25% | 100 |
|---|
| 2025.12.04 | ₩36,754 | ₩36,777 | ₩36,754 | ₩36,777 | +0.06% | 500 |
|---|
| 2025.12.03 | ₩36,601 | ₩36,601 | ₩36,601 | ₩36,601 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,453 | ₩36,453 | ₩36,329 | ₩36,329 | -0.34% | 500 |
|---|
| 2025.11.28 | ₩36,653 | ₩36,693 | ₩36,594 | ₩36,594 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 2.3천 |
|---|
| 2025.11.25 | ₩36,280 | ₩36,312 | ₩36,266 | ₩36,312 | +0.09% | 4.6천 |
|---|
| 2025.11.24 | ₩35,586 | ₩35,588 | ₩35,586 | ₩35,588 | +0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,937 | ₩34,937 | ₩34,937 | ₩34,937 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,586 | ₩36,586 | ₩35,698 | ₩35,698 | -2.43% | 1.1천 |
|---|
| 2025.11.12 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,922 | ₩35,922 | ₩35,922 | ₩35,922 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,969 | ₩35,969 | ₩35,969 | ₩35,969 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,477 | ₩35,477 | ₩35,477 | ₩35,477 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,573 | ₩35,573 | ₩35,553 | ₩35,553 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,146 | ₩35,146 | ₩35,146 | ₩35,146 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,757 | ₩34,757 | ₩34,757 | ₩34,757 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|