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 | ₩43,725 | ₩43,881 | ₩43,725 | ₩43,881 | +0.36% | 700 |
| 2026.10.08 | ₩43,338 | ₩43,515 | ₩43,205 | ₩43,515 | +0.41% | 2.4천 |
| 2026.10.07 | ₩43,231 | ₩43,445 | ₩43,231 | ₩43,298 | +0.15% | 700 |
| 2026.10.06 | ₩44,105 | ₩44,105 | ₩43,919 | ₩43,919 | -0.42% | 300 |
| 2026.10.05 | ₩43,885 | ₩43,885 | ₩43,785 | ₩43,785 | -0.23% | 400 |
| 2026.10.02 | ₩43,698 | ₩43,698 | ₩43,205 | ₩43,305 | -0.90% | 1.6천 |
| 2026.10.01 | ₩42,525 | ₩42,950 | ₩42,525 | ₩42,950 | +1.00% | 3.1천 |
| 2026.09.30 | ₩42,501 | ₩42,501 | ₩42,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,501 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,485 | ₩42,529 | ₩42,431 | ₩42,529 | +0.10% | 4.3천 |
|---|
| 2026.09.28 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,111 | ₩43,125 | ₩42,978 | ₩42,978 | -0.31% | 2.2천 |
|---|
| 2026.09.24 | ₩42,765 | ₩42,818 | ₩42,538 | ₩42,757 | -0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,351 | ₩43,525 | ₩43,351 | ₩43,399 | +0.11% | 700 |
|---|
| 2026.09.21 | ₩43,407 | ₩43,407 | ₩43,407 | ₩43,407 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,365 | ₩43,365 | ₩43,271 | ₩43,271 | -0.22% | 900 |
|---|
| 2026.09.16 | ₩43,258 | ₩43,258 | ₩42,963 | ₩42,963 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,258 | ₩43,321 | ₩43,258 | ₩43,321 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,125 | ₩43,138 | ₩43,085 | ₩43,085 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,112 | ₩44,112 | ₩43,994 | ₩43,994 | -0.27% | 300 |
|---|
| 2026.09.04 | ₩44,285 | ₩44,380 | ₩44,285 | ₩44,380 | +0.21% | 200 |
|---|
| 2026.09.03 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,898 | ₩43,898 | ₩43,898 | ₩43,898 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩44,152 | ₩44,152 | ₩44,152 | ₩44,152 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,872 | ₩44,885 | ₩44,849 | ₩44,849 | -0.05% | 1.8천 |
|---|
| 2026.08.25 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,778 | ₩44,778 | ₩44,592 | ₩44,592 | -0.42% | 1.3천 |
|---|
| 2026.08.21 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩44,685 | ₩44,685 | ₩44,657 | ₩44,657 | -0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩45,082 | ₩45,082 | ₩45,082 | ₩45,082 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,272 | ₩45,272 | ₩45,134 | ₩45,134 | -0.30% | 200 |
|---|
| 2026.08.17 | ₩45,805 | ₩45,805 | ₩45,805 | ₩45,805 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,965 | ₩46,038 | ₩45,965 | ₩46,038 | +0.16% | 600 |
|---|
| 2026.08.13 | ₩45,901 | ₩45,901 | ₩45,901 | ₩45,901 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,934 | ₩44,934 | ₩44,934 | ₩44,934 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,072 | ₩44,242 | ₩44,072 | ₩44,242 | +0.39% | 100 |
|---|
| 2026.07.31 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩43,738 | ₩43,738 | ₩43,034 | ₩43,034 | -1.61% | 300 |
|---|
| 2026.07.28 | ₩43,885 | ₩43,885 | ₩43,885 | ₩43,885 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,701 | ₩43,701 | ₩43,701 | ₩43,701 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,671 | ₩43,671 | ₩43,274 | ₩43,274 | -0.91% | 600 |
|---|
| 2026.07.23 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,461 | ₩43,461 | ₩43,461 | ₩43,461 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,414 | ₩43,414 | ₩43,414 | ₩43,414 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,885 | ₩43,895 | ₩43,885 | ₩43,895 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩44,098 | ₩44,098 | ₩43,994 | ₩43,994 | -0.24% | 1.5천 |
|---|
| 2026.07.14 | ₩43,985 | ₩44,125 | ₩43,915 | ₩43,915 | -0.16% | 1.4천 |
|---|
| 2026.07.13 | ₩43,992 | ₩43,992 | ₩43,725 | ₩43,799 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩44,172 | ₩44,238 | ₩44,172 | ₩44,238 | +0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,431 | ₩43,618 | ₩43,431 | ₩43,610 | +0.41% | 3천 |
|---|
| 2026.07.07 | ₩44,138 | ₩44,138 | ₩44,018 | ₩44,033 | -0.24% | 4.3천 |
|---|
| 2026.07.06 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩43,871 | ₩44,204 | ₩43,871 | ₩44,204 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩45,172 | ₩45,172 | ₩44,753 | ₩44,753 | -0.93% | 400 |
|---|
| 2026.06.30 | ₩45,032 | ₩45,032 | ₩44,982 | ₩44,982 | -0.11% | 400 |
|---|
| 2026.06.29 | ₩44,192 | ₩44,426 | ₩44,192 | ₩44,426 | +0.53% | 400 |
|---|
| 2026.06.26 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,531 | ₩43,643 | ₩43,531 | ₩43,643 | +0.26% | 300 |
|---|
| 2026.06.24 | ₩43,498 | ₩43,498 | ₩43,261 | ₩43,261 | -0.55% | 400 |
|---|
| 2026.06.23 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,373 | ₩43,373 | ₩43,373 | ₩43,373 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,858 | ₩43,858 | ₩42,946 | ₩42,946 | -2.08% | 1.8천 |
|---|
| 2026.06.16 | ₩43,273 | ₩43,273 | ₩43,273 | ₩43,273 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,645 | ₩43,645 | ₩43,403 | ₩43,403 | -0.55% | 1.8천 |
|---|
| 2026.06.12 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,325 | ₩42,325 | ₩41,529 | ₩41,529 | -1.88% | 700 |
|---|
| 2026.06.09 | ₩42,018 | ₩42,034 | ₩42,018 | ₩42,034 | +0.04% | 300 |
|---|
| 2026.06.08 | ₩41,827 | ₩41,827 | ₩41,827 | ₩41,827 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩41,565 | ₩41,630 | ₩41,565 | ₩41,630 | +0.16% | 200 |
|---|
| 2026.06.04 | ₩41,791 | ₩42,651 | ₩41,791 | ₩42,597 | +1.93% | 1.8천 |
|---|
| 2026.06.03 | ₩42,311 | ₩42,311 | ₩42,181 | ₩42,181 | -0.31% | 600 |
|---|
| 2026.06.02 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,178 | ₩42,191 | ₩42,107 | ₩42,107 | -0.17% | 7천 |
|---|
| 2026.05.28 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,911 | ₩41,911 | ₩41,793 | ₩41,793 | -0.28% | 7.1천 |
|---|
| 2026.05.26 | ₩42,082 | ₩42,082 | ₩42,082 | ₩42,082 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,018 | ₩41,018 | ₩41,018 | ₩41,018 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,271 | ₩40,271 | ₩40,187 | ₩40,187 | -0.21% | 300 |
|---|
| 2026.05.15 | ₩40,195 | ₩40,195 | ₩40,195 | ₩40,195 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,245 | ₩41,245 | ₩41,031 | ₩41,031 | -0.52% | 300 |
|---|
| 2026.05.13 | ₩41,014 | ₩41,014 | ₩41,014 | ₩41,014 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,671 | ₩40,978 | ₩40,671 | ₩40,978 | +0.75% | 600 |
|---|
| 2026.05.11 | ₩41,433 | ₩41,433 | ₩41,433 | ₩41,433 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,455 | ₩41,455 | ₩41,455 | ₩41,455 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,791 | ₩41,825 | ₩41,791 | ₩41,825 | +0.08% | 300 |
|---|
| 2026.05.05 | ₩41,245 | ₩41,258 | ₩41,229 | ₩41,229 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,671 | ₩40,831 | ₩40,671 | ₩40,831 | +0.39% | 800 |
|---|
| 2026.04.30 | ₩39,856 | ₩40,380 | ₩39,856 | ₩40,380 | +1.31% | 300 |
|---|
| 2026.04.29 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,298 | ₩40,379 | ₩40,298 | ₩40,379 | +0.20% | 200 |
|---|
| 2026.04.23 | ₩39,884 | ₩39,938 | ₩39,884 | ₩39,928 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,498 | ₩40,498 | ₩40,127 | ₩40,127 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,564 | ₩40,578 | ₩40,391 | ₩40,391 | -0.43% | 300 |
|---|
| 2026.04.16 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,176 | ₩39,176 | ₩39,176 | ₩39,176 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,128 | ₩39,128 | ₩39,128 | ₩39,128 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,418 | ₩38,431 | ₩38,348 | ₩38,348 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩38,751 | ₩38,751 | ₩38,643 | ₩38,643 | -0.28% | 1.5천 |
|---|
| 2026.04.08 | ₩38,844 | ₩38,844 | ₩38,578 | ₩38,604 | -0.62% | 600 |
|---|
| 2026.04.07 | ₩37,431 | ₩37,591 | ₩37,324 | ₩37,488 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩37,497 | ₩37,557 | ₩37,484 | ₩37,557 | +0.16% | 800 |
|---|
| 2026.04.02 | ₩36,524 | ₩37,400 | ₩36,524 | ₩37,400 | +2.40% | 1.2천 |
|---|
| 2026.04.01 | ₩37,297 | ₩37,324 | ₩37,297 | ₩37,315 | +0.05% | 200 |
|---|
| 2026.03.31 | ₩36,377 | ₩36,924 | ₩36,231 | ₩36,853 | +1.31% | 2.8천 |
|---|
| 2026.03.30 | ₩36,004 | ₩36,004 | ₩35,457 | ₩35,711 | -0.81% | 3.3천 |
|---|
| 2026.03.27 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,337 | ₩37,337 | ₩36,637 | ₩36,637 | -1.87% | 400 |
|---|
| 2026.03.25 | ₩37,324 | ₩37,511 | ₩37,311 | ₩37,452 | +0.34% | 900 |
|---|
| 2026.03.24 | ₩37,111 | ₩37,111 | ₩37,111 | ₩37,111 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩37,084 | ₩37,231 | ₩36,911 | ₩36,947 | -0.37% | 2.2천 |
|---|
| 2026.03.20 | ₩36,137 | ₩36,217 | ₩35,751 | ₩35,932 | -0.57% | 3.5천 |
|---|
| 2026.03.19 | ₩36,551 | ₩36,964 | ₩36,551 | ₩36,903 | +0.96% | 1.4만 |
|---|
| 2026.03.18 | ₩37,137 | ₩37,257 | ₩36,853 | ₩36,853 | -0.76% | 2.5천 |
|---|
| 2026.03.17 | ₩37,297 | ₩37,297 | ₩37,197 | ₩37,197 | -0.27% | 200 |
|---|
| 2026.03.16 | ₩37,111 | ₩37,111 | ₩36,795 | ₩36,795 | -0.85% | 700 |
|---|
| 2026.03.13 | ₩36,644 | ₩36,644 | ₩36,324 | ₩36,397 | -0.67% | 1천 |
|---|
| 2026.03.12 | ₩36,911 | ₩36,911 | ₩36,436 | ₩36,436 | -1.29% | 700 |
|---|
| 2026.03.11 | ₩37,257 | ₩37,417 | ₩37,184 | ₩37,245 | -0.03% | 1.2천 |
|---|
| 2026.03.10 | ₩37,951 | ₩37,951 | ₩37,359 | ₩37,359 | -1.56% | 800 |
|---|
| 2026.03.09 | ₩36,791 | ₩37,631 | ₩36,791 | ₩37,552 | +2.07% | 1.1천 |
|---|
| 2026.03.06 | ₩37,471 | ₩37,471 | ₩37,257 | ₩37,257 | -0.57% | 400 |
|---|
| 2026.03.05 | ₩38,538 | ₩38,538 | ₩37,911 | ₩38,116 | -1.09% | 1.3천 |
|---|
| 2026.03.04 | ₩38,884 | ₩38,884 | ₩38,766 | ₩38,766 | -0.31% | 600 |
|---|
| 2026.03.03 | ₩37,857 | ₩38,818 | ₩37,857 | ₩38,664 | +2.13% | 300 |
|---|
| 2026.03.02 | ₩39,124 | ₩39,430 | ₩39,124 | ₩39,411 | +0.73% | 500 |
|---|
| 2026.02.27 | ₩39,138 | ₩39,238 | ₩39,138 | ₩39,238 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩39,484 | ₩39,711 | ₩39,484 | ₩39,711 | +0.57% | 400 |
|---|
| 2026.02.25 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,018 | ₩39,091 | ₩39,018 | ₩39,091 | +0.19% | 3천 |
|---|
| 2026.02.23 | ₩38,476 | ₩38,476 | ₩38,476 | ₩38,476 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,284 | ₩39,400 | ₩39,284 | ₩39,400 | +0.30% | 200 |
|---|
| 2026.02.19 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,458 | ₩38,458 | ₩38,355 | ₩38,355 | -0.27% | 600 |
|---|
| 2026.02.11 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩39,498 | ₩39,498 | ₩39,308 | ₩39,308 | -0.48% | 700 |
|---|
| 2026.02.09 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩37,938 | ₩37,938 | ₩37,537 | ₩37,633 | -0.80% | 6천 |
|---|
| 2026.02.04 | ₩38,244 | ₩38,244 | ₩37,804 | ₩38,179 | -0.17% | 900 |
|---|
| 2026.02.03 | ₩38,298 | ₩38,298 | ₩38,298 | ₩38,298 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩38,618 | ₩38,804 | ₩38,618 | ₩38,648 | +0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩38,266 | ₩38,266 | ₩38,266 | ₩38,266 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩38,978 | ₩38,978 | ₩38,955 | ₩38,955 | -0.06% | 500 |
|---|
| 2026.01.27 | ₩39,075 | ₩39,075 | ₩39,075 | ₩39,075 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,084 | ₩39,138 | ₩39,084 | ₩39,138 | +0.14% | 200 |
|---|
| 2026.01.23 | ₩39,204 | ₩39,204 | ₩39,054 | ₩39,054 | -0.38% | 200 |
|---|
| 2026.01.22 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,951 | ₩39,264 | ₩38,951 | ₩39,216 | +0.68% | 500 |
|---|
| 2026.01.20 | ₩38,804 | ₩38,911 | ₩38,544 | ₩38,544 | -0.67% | 3.2천 |
|---|
| 2026.01.16 | ₩39,164 | ₩39,178 | ₩39,058 | ₩39,058 | -0.27% | 1.6천 |
|---|
| 2026.01.15 | ₩39,484 | ₩39,484 | ₩39,404 | ₩39,404 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩38,831 | ₩38,844 | ₩38,644 | ₩38,774 | -0.15% | 5.4천 |
|---|
| 2026.01.13 | ₩38,764 | ₩38,871 | ₩38,764 | ₩38,812 | +0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩38,738 | ₩38,831 | ₩38,738 | ₩38,831 | +0.24% | 700 |
|---|
| 2026.01.09 | ₩38,604 | ₩38,658 | ₩38,604 | ₩38,618 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,991 | ₩38,159 | ₩37,991 | ₩38,159 | +0.44% | 1.3천 |
|---|
| 2026.01.06 | ₩37,978 | ₩38,428 | ₩37,978 | ₩38,428 | +1.19% | 300 |
|---|
| 2026.01.05 | ₩37,791 | ₩37,817 | ₩37,751 | ₩37,791 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩37,377 | ₩37,391 | ₩37,277 | ₩37,277 | -0.27% | 1.2천 |
|---|
| 2025.12.31 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,604 | ₩37,631 | ₩37,479 | ₩37,479 | -0.33% | 4.3천 |
|---|
| 2025.12.29 | ₩37,551 | ₩37,657 | ₩37,551 | ₩37,576 | +0.07% | 2.7천 |
|---|
| 2025.12.26 | ₩37,664 | ₩37,757 | ₩37,664 | ₩37,757 | +0.25% | 400 |
|---|
| 2025.12.24 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,631 | ₩37,651 | ₩37,631 | ₩37,651 | +0.05% | 400 |
|---|
| 2025.12.22 | ₩37,784 | ₩37,784 | ₩37,761 | ₩37,761 | -0.06% | 200 |
|---|
| 2025.12.19 | ₩37,404 | ₩37,432 | ₩37,404 | ₩37,432 | +0.07% | 300 |
|---|
| 2025.12.18 | ₩37,137 | ₩37,137 | ₩37,116 | ₩37,116 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩37,177 | ₩37,213 | ₩36,817 | ₩36,829 | -0.94% | 1.6천 |
|---|
| 2025.12.16 | ₩37,129 | ₩37,145 | ₩37,097 | ₩37,145 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,563 | ₩37,563 | ₩37,413 | ₩37,413 | -0.40% | 1.5천 |
|---|
| 2025.12.11 | ₩38,004 | ₩38,058 | ₩37,963 | ₩37,963 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩37,124 | ₩37,617 | ₩37,124 | ₩37,483 | +0.97% | 6.7천 |
|---|
| 2025.12.09 | ₩37,071 | ₩37,071 | ₩36,871 | ₩36,871 | -0.54% | 3.4천 |
|---|
| 2025.12.08 | ₩36,911 | ₩36,911 | ₩36,783 | ₩36,783 | -0.35% | 200 |
|---|
| 2025.12.05 | ₩36,897 | ₩36,897 | ₩36,805 | ₩36,805 | -0.25% | 100 |
|---|
| 2025.12.04 | ₩36,759 | ₩36,781 | ₩36,759 | ₩36,781 | +0.06% | 500 |
|---|
| 2025.12.03 | ₩36,605 | ₩36,605 | ₩36,605 | ₩36,605 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,356 | ₩36,356 | ₩36,356 | ₩36,356 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,457 | ₩36,457 | ₩36,333 | ₩36,333 | -0.34% | 500 |
|---|
| 2025.11.28 | ₩36,657 | ₩36,697 | ₩36,599 | ₩36,599 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 2.3천 |
|---|
| 2025.11.25 | ₩36,284 | ₩36,316 | ₩36,271 | ₩36,316 | +0.09% | 4.6천 |
|---|
| 2025.11.24 | ₩35,591 | ₩35,592 | ₩35,591 | ₩35,592 | +0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,567 | ₩35,567 | ₩35,567 | ₩35,567 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,591 | ₩36,591 | ₩35,703 | ₩35,703 | -2.43% | 1.1천 |
|---|
| 2025.11.12 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,443 | ₩36,443 | ₩36,443 | ₩36,443 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,501 | ₩35,501 | ₩35,501 | ₩35,501 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,577 | ₩35,577 | ₩35,557 | ₩35,557 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|