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 | ₩43,728 | ₩43,884 | ₩43,728 | ₩43,884 | +0.36% | 700 |
| 2026.10.08 | ₩43,341 | ₩43,519 | ₩43,208 | ₩43,519 | +0.41% | 2.4천 |
| 2026.10.07 | ₩43,235 | ₩43,448 | ₩43,235 | ₩43,301 | +0.15% | 700 |
| 2026.10.06 | ₩44,108 | ₩44,108 | ₩43,923 | ₩43,923 | -0.42% | 300 |
| 2026.10.05 | ₩43,888 | ₩43,888 | ₩43,788 | ₩43,788 | -0.23% | 400 |
| 2026.10.02 | ₩43,701 | ₩43,701 | ₩43,208 | ₩43,308 | -0.90% | 1.6천 |
| 2026.10.01 | ₩42,528 | ₩42,953 | ₩42,528 | ₩42,953 | +1.00% | 3.1천 |
| 2026.09.30 | ₩42,504 | ₩42,504 | ₩42,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,504 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,488 | ₩42,532 | ₩42,435 | ₩42,532 | +0.10% | 4.3천 |
|---|
| 2026.09.28 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,115 | ₩43,128 | ₩42,981 | ₩42,981 | -0.31% | 2.2천 |
|---|
| 2026.09.24 | ₩42,768 | ₩42,821 | ₩42,541 | ₩42,760 | -0.02% | 1.4천 |
|---|
| 2026.09.23 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,355 | ₩43,528 | ₩43,355 | ₩43,403 | +0.11% | 700 |
|---|
| 2026.09.21 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩43,008 | ₩43,008 | ₩43,008 | ₩43,008 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩43,368 | ₩43,368 | ₩43,275 | ₩43,275 | -0.22% | 900 |
|---|
| 2026.09.16 | ₩43,261 | ₩43,261 | ₩42,967 | ₩42,967 | -0.68% | 400 |
|---|
| 2026.09.15 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,261 | ₩43,324 | ₩43,261 | ₩43,324 | +0.14% | 400 |
|---|
| 2026.09.11 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,128 | ₩43,141 | ₩43,088 | ₩43,088 | -0.09% | 500 |
|---|
| 2026.09.09 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,115 | ₩44,115 | ₩43,997 | ₩43,997 | -0.27% | 300 |
|---|
| 2026.09.04 | ₩44,288 | ₩44,383 | ₩44,288 | ₩44,383 | +0.21% | 200 |
|---|
| 2026.09.03 | ₩44,535 | ₩44,535 | ₩44,535 | ₩44,535 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩44,151 | ₩44,151 | ₩44,151 | ₩44,151 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 600 |
|---|
| 2026.08.28 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,875 | ₩44,888 | ₩44,852 | ₩44,852 | -0.05% | 1.8천 |
|---|
| 2026.08.25 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,782 | ₩44,782 | ₩44,595 | ₩44,595 | -0.42% | 1.3천 |
|---|
| 2026.08.21 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 1.1천 |
|---|
| 2026.08.20 | ₩44,688 | ₩44,688 | ₩44,660 | ₩44,660 | -0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩45,086 | ₩45,086 | ₩45,086 | ₩45,086 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,275 | ₩45,275 | ₩45,138 | ₩45,138 | -0.30% | 200 |
|---|
| 2026.08.17 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩45,969 | ₩46,042 | ₩45,969 | ₩46,042 | +0.16% | 600 |
|---|
| 2026.08.13 | ₩45,904 | ₩45,904 | ₩45,904 | ₩45,904 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,583 | ₩45,583 | ₩45,583 | ₩45,583 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,066 | ₩45,066 | ₩45,066 | ₩45,066 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,075 | ₩44,246 | ₩44,075 | ₩44,246 | +0.39% | 100 |
|---|
| 2026.07.31 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,541 | ₩43,541 | ₩43,541 | ₩43,541 | 0.00% | 500 |
|---|
| 2026.07.29 | ₩43,741 | ₩43,741 | ₩43,037 | ₩43,037 | -1.61% | 300 |
|---|
| 2026.07.28 | ₩43,888 | ₩43,888 | ₩43,888 | ₩43,888 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,675 | ₩43,675 | ₩43,277 | ₩43,277 | -0.91% | 600 |
|---|
| 2026.07.23 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,601 | ₩43,601 | ₩43,601 | ₩43,601 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,888 | ₩43,899 | ₩43,888 | ₩43,899 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩44,101 | ₩44,101 | ₩43,997 | ₩43,997 | -0.24% | 1.5천 |
|---|
| 2026.07.14 | ₩43,988 | ₩44,128 | ₩43,919 | ₩43,919 | -0.16% | 1.4천 |
|---|
| 2026.07.13 | ₩43,995 | ₩43,995 | ₩43,728 | ₩43,803 | -0.44% | 1천 |
|---|
| 2026.07.10 | ₩44,175 | ₩44,242 | ₩44,175 | ₩44,242 | +0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,435 | ₩43,621 | ₩43,435 | ₩43,613 | +0.41% | 3천 |
|---|
| 2026.07.07 | ₩44,141 | ₩44,141 | ₩44,021 | ₩44,036 | -0.24% | 4.3천 |
|---|
| 2026.07.06 | ₩44,635 | ₩44,635 | ₩44,635 | ₩44,635 | 0.00% | 600 |
|---|
| 2026.07.02 | ₩43,875 | ₩44,207 | ₩43,875 | ₩44,207 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩45,175 | ₩45,175 | ₩44,756 | ₩44,756 | -0.93% | 400 |
|---|
| 2026.06.30 | ₩45,035 | ₩45,035 | ₩44,986 | ₩44,986 | -0.11% | 400 |
|---|
| 2026.06.29 | ₩44,195 | ₩44,430 | ₩44,195 | ₩44,430 | +0.53% | 400 |
|---|
| 2026.06.26 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩43,535 | ₩43,647 | ₩43,535 | ₩43,647 | +0.26% | 300 |
|---|
| 2026.06.24 | ₩43,501 | ₩43,501 | ₩43,264 | ₩43,264 | -0.55% | 400 |
|---|
| 2026.06.23 | ₩43,068 | ₩43,068 | ₩43,068 | ₩43,068 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩43,861 | ₩43,861 | ₩42,949 | ₩42,949 | -2.08% | 1.8천 |
|---|
| 2026.06.16 | ₩43,276 | ₩43,276 | ₩43,276 | ₩43,276 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,648 | ₩43,648 | ₩43,407 | ₩43,407 | -0.55% | 1.8천 |
|---|
| 2026.06.12 | ₩43,161 | ₩43,161 | ₩43,161 | ₩43,161 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩42,709 | ₩42,709 | ₩42,709 | ₩42,709 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,328 | ₩42,328 | ₩41,532 | ₩41,532 | -1.88% | 700 |
|---|
| 2026.06.09 | ₩42,021 | ₩42,037 | ₩42,021 | ₩42,037 | +0.04% | 300 |
|---|
| 2026.06.08 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 3.7천 |
|---|
| 2026.06.05 | ₩41,568 | ₩41,633 | ₩41,568 | ₩41,633 | +0.16% | 200 |
|---|
| 2026.06.04 | ₩41,794 | ₩42,655 | ₩41,794 | ₩42,600 | +1.93% | 1.8천 |
|---|
| 2026.06.03 | ₩42,314 | ₩42,314 | ₩42,184 | ₩42,184 | -0.31% | 600 |
|---|
| 2026.06.02 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩42,447 | ₩42,447 | ₩42,447 | ₩42,447 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩42,181 | ₩42,194 | ₩42,110 | ₩42,110 | -0.17% | 7천 |
|---|
| 2026.05.28 | ₩41,997 | ₩41,997 | ₩41,997 | ₩41,997 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩41,914 | ₩41,914 | ₩41,796 | ₩41,796 | -0.28% | 7.1천 |
|---|
| 2026.05.26 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩41,021 | ₩41,021 | ₩41,021 | ₩41,021 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,274 | ₩40,274 | ₩40,190 | ₩40,190 | -0.21% | 300 |
|---|
| 2026.05.15 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩41,248 | ₩41,248 | ₩41,034 | ₩41,034 | -0.52% | 300 |
|---|
| 2026.05.13 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,674 | ₩40,981 | ₩40,674 | ₩40,981 | +0.75% | 600 |
|---|
| 2026.05.11 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩41,794 | ₩41,828 | ₩41,794 | ₩41,828 | +0.08% | 300 |
|---|
| 2026.05.05 | ₩41,248 | ₩41,261 | ₩41,232 | ₩41,232 | -0.04% | 300 |
|---|
| 2026.05.04 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,674 | ₩40,834 | ₩40,674 | ₩40,834 | +0.39% | 800 |
|---|
| 2026.04.30 | ₩39,859 | ₩40,383 | ₩39,859 | ₩40,383 | +1.31% | 300 |
|---|
| 2026.04.29 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩39,771 | ₩39,771 | ₩39,771 | ₩39,771 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩40,303 | ₩40,303 | ₩40,303 | ₩40,303 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩40,301 | ₩40,382 | ₩40,301 | ₩40,382 | +0.20% | 200 |
|---|
| 2026.04.23 | ₩39,887 | ₩39,941 | ₩39,887 | ₩39,931 | +0.11% | 500 |
|---|
| 2026.04.22 | ₩40,123 | ₩40,123 | ₩40,123 | ₩40,123 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,501 | ₩40,501 | ₩40,130 | ₩40,130 | -0.92% | 700 |
|---|
| 2026.04.20 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩40,568 | ₩40,581 | ₩40,394 | ₩40,394 | -0.43% | 300 |
|---|
| 2026.04.16 | ₩39,505 | ₩39,505 | ₩39,505 | ₩39,505 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩39,179 | ₩39,179 | ₩39,179 | ₩39,179 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,131 | ₩39,131 | ₩39,131 | ₩39,131 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,975 | ₩38,975 | ₩38,975 | ₩38,975 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩38,420 | ₩38,434 | ₩38,351 | ₩38,351 | -0.18% | 500 |
|---|
| 2026.04.09 | ₩38,754 | ₩38,754 | ₩38,646 | ₩38,646 | -0.28% | 1.5천 |
|---|
| 2026.04.08 | ₩38,847 | ₩38,847 | ₩38,580 | ₩38,607 | -0.62% | 600 |
|---|
| 2026.04.07 | ₩37,434 | ₩37,594 | ₩37,327 | ₩37,491 | +0.15% | 1.3천 |
|---|
| 2026.04.06 | ₩37,500 | ₩37,560 | ₩37,487 | ₩37,560 | +0.16% | 800 |
|---|
| 2026.04.02 | ₩36,527 | ₩37,403 | ₩36,527 | ₩37,403 | +2.40% | 1.2천 |
|---|
| 2026.04.01 | ₩37,300 | ₩37,327 | ₩37,300 | ₩37,318 | +0.05% | 200 |
|---|
| 2026.03.31 | ₩36,380 | ₩36,927 | ₩36,233 | ₩36,856 | +1.31% | 2.8천 |
|---|
| 2026.03.30 | ₩36,007 | ₩36,007 | ₩35,460 | ₩35,713 | -0.81% | 3.3천 |
|---|
| 2026.03.27 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩37,340 | ₩37,340 | ₩36,640 | ₩36,640 | -1.87% | 400 |
|---|
| 2026.03.25 | ₩37,327 | ₩37,514 | ₩37,314 | ₩37,455 | +0.34% | 900 |
|---|
| 2026.03.24 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩37,087 | ₩37,234 | ₩36,913 | ₩36,950 | -0.37% | 2.2천 |
|---|
| 2026.03.20 | ₩36,140 | ₩36,220 | ₩35,753 | ₩35,935 | -0.57% | 3.5천 |
|---|
| 2026.03.19 | ₩36,553 | ₩36,967 | ₩36,553 | ₩36,905 | +0.96% | 1.4만 |
|---|
| 2026.03.18 | ₩37,140 | ₩37,260 | ₩36,856 | ₩36,856 | -0.76% | 2.5천 |
|---|
| 2026.03.17 | ₩37,300 | ₩37,300 | ₩37,200 | ₩37,200 | -0.27% | 200 |
|---|
| 2026.03.16 | ₩37,114 | ₩37,114 | ₩36,797 | ₩36,797 | -0.85% | 700 |
|---|
| 2026.03.13 | ₩36,647 | ₩36,647 | ₩36,327 | ₩36,400 | -0.67% | 1천 |
|---|
| 2026.03.12 | ₩36,913 | ₩36,913 | ₩36,439 | ₩36,439 | -1.29% | 700 |
|---|
| 2026.03.11 | ₩37,260 | ₩37,420 | ₩37,187 | ₩37,248 | -0.03% | 1.2천 |
|---|
| 2026.03.10 | ₩37,954 | ₩37,954 | ₩37,362 | ₩37,362 | -1.56% | 800 |
|---|
| 2026.03.09 | ₩36,793 | ₩37,634 | ₩36,793 | ₩37,555 | +2.07% | 1.1천 |
|---|
| 2026.03.06 | ₩37,474 | ₩37,474 | ₩37,260 | ₩37,260 | -0.57% | 400 |
|---|
| 2026.03.05 | ₩38,540 | ₩38,540 | ₩37,914 | ₩38,119 | -1.09% | 1.3천 |
|---|
| 2026.03.04 | ₩38,887 | ₩38,887 | ₩38,769 | ₩38,769 | -0.31% | 600 |
|---|
| 2026.03.03 | ₩37,860 | ₩38,821 | ₩37,860 | ₩38,667 | +2.13% | 300 |
|---|
| 2026.03.02 | ₩39,127 | ₩39,433 | ₩39,127 | ₩39,414 | +0.73% | 500 |
|---|
| 2026.02.27 | ₩39,141 | ₩39,241 | ₩39,141 | ₩39,241 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩39,487 | ₩39,714 | ₩39,487 | ₩39,714 | +0.57% | 400 |
|---|
| 2026.02.25 | ₩39,382 | ₩39,382 | ₩39,382 | ₩39,382 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩39,021 | ₩39,094 | ₩39,021 | ₩39,094 | +0.19% | 3천 |
|---|
| 2026.02.23 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,287 | ₩39,403 | ₩39,287 | ₩39,403 | +0.30% | 200 |
|---|
| 2026.02.19 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,182 | ₩39,182 | ₩39,182 | ₩39,182 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,460 | ₩38,460 | ₩38,358 | ₩38,358 | -0.27% | 600 |
|---|
| 2026.02.11 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩39,501 | ₩39,501 | ₩39,311 | ₩39,311 | -0.48% | 700 |
|---|
| 2026.02.09 | ₩39,301 | ₩39,301 | ₩39,301 | ₩39,301 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩37,940 | ₩37,940 | ₩37,540 | ₩37,636 | -0.80% | 6천 |
|---|
| 2026.02.04 | ₩38,247 | ₩38,247 | ₩37,807 | ₩38,182 | -0.17% | 900 |
|---|
| 2026.02.03 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 400 |
|---|
| 2026.02.02 | ₩38,620 | ₩38,807 | ₩38,620 | ₩38,651 | +0.08% | 5.3천 |
|---|
| 2026.01.30 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩38,795 | ₩38,795 | ₩38,795 | ₩38,795 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩38,981 | ₩38,981 | ₩38,958 | ₩38,958 | -0.06% | 500 |
|---|
| 2026.01.27 | ₩39,078 | ₩39,078 | ₩39,078 | ₩39,078 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,087 | ₩39,141 | ₩39,087 | ₩39,141 | +0.14% | 200 |
|---|
| 2026.01.23 | ₩39,207 | ₩39,207 | ₩39,057 | ₩39,057 | -0.38% | 200 |
|---|
| 2026.01.22 | ₩39,494 | ₩39,494 | ₩39,494 | ₩39,494 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,954 | ₩39,267 | ₩38,954 | ₩39,219 | +0.68% | 500 |
|---|
| 2026.01.20 | ₩38,807 | ₩38,914 | ₩38,547 | ₩38,547 | -0.67% | 3.2천 |
|---|
| 2026.01.16 | ₩39,167 | ₩39,181 | ₩39,061 | ₩39,061 | -0.27% | 1.6천 |
|---|
| 2026.01.15 | ₩39,487 | ₩39,487 | ₩39,407 | ₩39,407 | -0.20% | 700 |
|---|
| 2026.01.14 | ₩38,834 | ₩38,847 | ₩38,647 | ₩38,777 | -0.15% | 5.4천 |
|---|
| 2026.01.13 | ₩38,767 | ₩38,874 | ₩38,767 | ₩38,815 | +0.12% | 2.8천 |
|---|
| 2026.01.12 | ₩38,740 | ₩38,834 | ₩38,740 | ₩38,834 | +0.24% | 700 |
|---|
| 2026.01.09 | ₩38,607 | ₩38,660 | ₩38,607 | ₩38,620 | +0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,994 | ₩38,162 | ₩37,994 | ₩38,162 | +0.44% | 1.3천 |
|---|
| 2026.01.06 | ₩37,980 | ₩38,431 | ₩37,980 | ₩38,431 | +1.19% | 300 |
|---|
| 2026.01.05 | ₩37,794 | ₩37,820 | ₩37,754 | ₩37,794 | 0.00% | 2.3천 |
|---|
| 2026.01.02 | ₩37,380 | ₩37,394 | ₩37,280 | ₩37,280 | -0.27% | 1.2천 |
|---|
| 2025.12.31 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,607 | ₩37,634 | ₩37,482 | ₩37,482 | -0.33% | 4.3천 |
|---|
| 2025.12.29 | ₩37,554 | ₩37,660 | ₩37,554 | ₩37,579 | +0.07% | 2.7천 |
|---|
| 2025.12.26 | ₩37,667 | ₩37,760 | ₩37,667 | ₩37,760 | +0.25% | 400 |
|---|
| 2025.12.24 | ₩37,728 | ₩37,728 | ₩37,728 | ₩37,728 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,634 | ₩37,654 | ₩37,634 | ₩37,654 | +0.05% | 400 |
|---|
| 2025.12.22 | ₩37,787 | ₩37,787 | ₩37,764 | ₩37,764 | -0.06% | 200 |
|---|
| 2025.12.19 | ₩37,407 | ₩37,435 | ₩37,407 | ₩37,435 | +0.07% | 300 |
|---|
| 2025.12.18 | ₩37,140 | ₩37,140 | ₩37,119 | ₩37,119 | -0.06% | 300 |
|---|
| 2025.12.17 | ₩37,180 | ₩37,216 | ₩36,820 | ₩36,832 | -0.94% | 1.6천 |
|---|
| 2025.12.16 | ₩37,132 | ₩37,148 | ₩37,100 | ₩37,148 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩37,566 | ₩37,566 | ₩37,416 | ₩37,416 | -0.40% | 1.5천 |
|---|
| 2025.12.11 | ₩38,007 | ₩38,060 | ₩37,966 | ₩37,966 | -0.11% | 1.8만 |
|---|
| 2025.12.10 | ₩37,127 | ₩37,620 | ₩37,127 | ₩37,486 | +0.97% | 6.7천 |
|---|
| 2025.12.09 | ₩37,074 | ₩37,074 | ₩36,873 | ₩36,873 | -0.54% | 3.4천 |
|---|
| 2025.12.08 | ₩36,913 | ₩36,913 | ₩36,785 | ₩36,785 | -0.35% | 200 |
|---|
| 2025.12.05 | ₩36,900 | ₩36,900 | ₩36,808 | ₩36,808 | -0.25% | 100 |
|---|
| 2025.12.04 | ₩36,761 | ₩36,784 | ₩36,761 | ₩36,784 | +0.06% | 500 |
|---|
| 2025.12.03 | ₩36,608 | ₩36,608 | ₩36,608 | ₩36,608 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩36,460 | ₩36,460 | ₩36,336 | ₩36,336 | -0.34% | 500 |
|---|
| 2025.11.28 | ₩36,660 | ₩36,700 | ₩36,601 | ₩36,601 | -0.16% | 2.1천 |
|---|
| 2025.11.26 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 2.3천 |
|---|
| 2025.11.25 | ₩36,287 | ₩36,319 | ₩36,273 | ₩36,319 | +0.09% | 4.6천 |
|---|
| 2025.11.24 | ₩35,593 | ₩35,595 | ₩35,593 | ₩35,595 | +0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,593 | ₩36,593 | ₩35,705 | ₩35,705 | -2.43% | 1.1천 |
|---|
| 2025.11.12 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩36,445 | ₩36,445 | ₩36,445 | ₩36,445 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,504 | ₩35,504 | ₩35,504 | ₩35,504 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩35,300 | ₩35,300 | ₩35,300 | ₩35,300 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,771 | ₩35,771 | ₩35,771 | ₩35,771 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩35,580 | ₩35,580 | ₩35,560 | ₩35,560 | -0.06% | 100 |
|---|
| 2025.10.17 | ₩35,036 | ₩35,036 | ₩35,036 | ₩35,036 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩35,316 | ₩35,316 | ₩35,316 | ₩35,316 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|