시장 데이터를 불러오는 중
전체 종목
KraneShares Electric Vehicles and Future Mobility Index ETF 과거 주가
KraneShares Electric Vehicles and Future Mobility Index ETF · KARS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Electric Vehicles and Future Mobility Index ETF · KARS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,279 | ₩37,681 | ₩37,279 | ₩37,333 | +0.14% | 1.1만 |
| 2026.10.08 | ₩36,904 | ₩37,293 | ₩36,770 | ₩36,985 | +0.22% | 5천 |
| 2026.10.07 | ₩37,239 | ₩37,547 | ₩37,011 | ₩37,313 | +0.20% | 2.6천 |
| 2026.10.06 | ₩37,735 | ₩38,043 | ₩37,735 | ₩38,043 | +0.82% | 3.6천 |
| 2026.10.05 | ₩37,253 | ₩37,507 | ₩36,852 | ₩37,253 | 0.00% | 8천 |
| 2026.10.02 | ₩37,052 | ₩37,440 | ₩36,991 | ₩37,232 | +0.49% | 5.4천 |
| 2026.10.01 | ₩37,038 | ₩37,038 | ₩36,516 | ₩36,516 | -1.41% | 3.3만 |
| 2026.09.30 | ₩37,105 | ₩37,246 | ₩37,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,192 |
| +0.23% |
| 3.4천 |
| 2026.09.29 | ₩37,293 | ₩37,293 | ₩36,717 | ₩36,944 | -0.93% | 3천 |
|---|
| 2026.09.28 | ₩37,708 | ₩37,894 | ₩37,199 | ₩37,517 | -0.51% | 3.1천 |
|---|
| 2026.09.25 | ₩37,949 | ₩38,191 | ₩37,668 | ₩37,909 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩37,990 | ₩38,224 | ₩37,681 | ₩37,681 | -0.81% | 1.7만 |
|---|
| 2026.09.23 | ₩38,264 | ₩38,264 | ₩38,003 | ₩38,003 | -0.68% | 7천 |
|---|
| 2026.09.22 | ₩38,713 | ₩39,115 | ₩38,713 | ₩39,008 | +0.76% | 3.9천 |
|---|
| 2026.09.21 | ₩37,668 | ₩38,807 | ₩37,668 | ₩38,799 | +3.00% | 3.8천 |
|---|
| 2026.09.18 | ₩38,740 | ₩38,740 | ₩38,217 | ₩38,447 | -0.76% | 2.3천 |
|---|
| 2026.09.17 | ₩38,646 | ₩39,129 | ₩38,646 | ₩38,834 | +0.49% | 4.2천 |
|---|
| 2026.09.16 | ₩38,579 | ₩38,579 | ₩38,057 | ₩38,074 | -1.31% | 4.4천 |
|---|
| 2026.09.15 | ₩38,981 | ₩38,981 | ₩38,351 | ₩38,579 | -1.03% | 1.4만 |
|---|
| 2026.09.14 | ₩38,794 | ₩39,142 | ₩38,700 | ₩38,941 | +0.38% | 7.1천 |
|---|
| 2026.09.11 | ₩39,450 | ₩39,450 | ₩39,075 | ₩39,075 | -0.95% | 3.9만 |
|---|
| 2026.09.10 | ₩39,477 | ₩39,584 | ₩39,209 | ₩39,222 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩40,495 | ₩40,495 | ₩40,274 | ₩40,274 | -0.55% | 1.2천 |
|---|
| 2026.09.08 | ₩40,241 | ₩40,509 | ₩40,147 | ₩40,375 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩40,469 | ₩40,924 | ₩40,190 | ₩40,294 | -0.43% | 4.2천 |
|---|
| 2026.09.03 | ₩40,455 | ₩40,623 | ₩40,227 | ₩40,402 | -0.13% | 1.7만 |
|---|
| 2026.09.02 | ₩40,308 | ₩40,308 | ₩39,812 | ₩40,265 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩40,804 | ₩40,897 | ₩40,375 | ₩40,670 | -0.33% | 6.2천 |
|---|
| 2026.08.31 | ₩41,474 | ₩41,688 | ₩41,145 | ₩41,326 | -0.36% | 1.3만 |
|---|
| 2026.08.28 | ₩41,742 | ₩42,103 | ₩41,235 | ₩41,447 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩41,380 | ₩41,675 | ₩41,286 | ₩41,675 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩41,098 | ₩41,299 | ₩41,005 | ₩41,005 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩41,139 | ₩41,648 | ₩41,139 | ₩41,648 | +1.24% | 1.8만 |
|---|
| 2026.08.24 | ₩41,621 | ₩41,675 | ₩41,112 | ₩41,112 | -1.22% | 4.8천 |
|---|
| 2026.08.21 | ₩41,152 | ₩42,010 | ₩41,152 | ₩41,675 | +1.27% | 1만 |
|---|
| 2026.08.20 | ₩40,763 | ₩41,031 | ₩40,612 | ₩40,864 | +0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩40,978 | ₩41,273 | ₩40,683 | ₩40,971 | -0.02% | 3.5만 |
|---|
| 2026.08.18 | ₩41,259 | ₩41,259 | ₩40,335 | ₩40,702 | -1.35% | 3.5만 |
|---|
| 2026.08.17 | ₩41,996 | ₩42,278 | ₩41,768 | ₩42,043 | +0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩41,541 | ₩41,722 | ₩41,512 | ₩41,592 | +0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩41,366 | ₩41,675 | ₩41,246 | ₩41,675 | +0.75% | 7.4만 |
|---|
| 2026.08.12 | ₩41,782 | ₩41,969 | ₩41,393 | ₩41,735 | -0.11% | 4만 |
|---|
| 2026.08.11 | ₩41,474 | ₩41,514 | ₩41,065 | ₩41,275 | -0.48% | 2.6만 |
|---|
| 2026.08.10 | ₩41,688 | ₩41,980 | ₩41,510 | ₩41,708 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩41,299 | ₩41,413 | ₩41,072 | ₩41,342 | +0.10% | 2.4만 |
|---|
| 2026.08.06 | ₩40,160 | ₩40,817 | ₩40,067 | ₩40,335 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩41,005 | ₩41,058 | ₩40,375 | ₩40,428 | -1.41% | 3.8만 |
|---|
| 2026.08.04 | ₩39,611 | ₩40,670 | ₩39,611 | ₩40,650 | +2.62% | 3.7만 |
|---|
| 2026.08.03 | ₩39,370 | ₩40,174 | ₩39,170 | ₩39,678 | +0.78% | 1.7만 |
|---|
| 2026.07.31 | ₩39,423 | ₩39,785 | ₩39,236 | ₩39,644 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩39,303 | ₩40,026 | ₩39,303 | ₩40,026 | +1.84% | 4.6천 |
|---|
| 2026.07.29 | ₩38,861 | ₩39,356 | ₩38,472 | ₩38,732 | -0.33% | 7천 |
|---|
| 2026.07.28 | ₩38,378 | ₩38,780 | ₩38,150 | ₩38,619 | +0.63% | 8.8천 |
|---|
| 2026.07.27 | ₩38,753 | ₩39,088 | ₩38,526 | ₩39,062 | +0.80% | 7.6천 |
|---|
| 2026.07.24 | ₩38,861 | ₩38,861 | ₩38,043 | ₩38,229 | -1.62% | 1.5만 |
|---|
| 2026.07.23 | ₩39,758 | ₩39,758 | ₩38,861 | ₩39,046 | -1.79% | 1.4만 |
|---|
| 2026.07.22 | ₩40,201 | ₩40,201 | ₩39,711 | ₩39,711 | -1.22% | 6.4천 |
|---|
| 2026.07.21 | ₩39,879 | ₩40,067 | ₩39,531 | ₩40,013 | +0.34% | 3.8만 |
|---|
| 2026.07.20 | ₩39,356 | ₩39,356 | ₩38,954 | ₩39,062 | -0.75% | 1.5만 |
|---|
| 2026.07.17 | ₩38,874 | ₩39,571 | ₩38,874 | ₩39,571 | +1.79% | 1.1만 |
|---|
| 2026.07.16 | ₩39,906 | ₩40,214 | ₩39,517 | ₩39,624 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩40,589 | ₩41,001 | ₩40,040 | ₩40,549 | -0.10% | 4.1천 |
|---|
| 2026.07.14 | ₩40,784 | ₩40,784 | ₩39,986 | ₩40,469 | -0.77% | 2.6만 |
|---|
| 2026.07.13 | ₩40,227 | ₩40,335 | ₩39,718 | ₩39,900 | -0.81% | 1.3만 |
|---|
| 2026.07.10 | ₩40,938 | ₩41,254 | ₩40,904 | ₩40,930 | -0.02% | 2.6천 |
|---|
| 2026.07.09 | ₩40,723 | ₩40,918 | ₩40,703 | ₩40,865 | +0.35% | 3.8천 |
|---|
| 2026.07.08 | ₩40,603 | ₩40,710 | ₩40,201 | ₩40,522 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩42,010 | ₩42,010 | ₩40,871 | ₩40,871 | -2.71% | 4.4만 |
|---|
| 2026.07.06 | ₩42,103 | ₩42,768 | ₩42,103 | ₩42,599 | +1.18% | 3.9만 |
|---|
| 2026.07.02 | ₩42,901 | ₩43,403 | ₩41,704 | ₩41,987 | -2.13% | 7.3천 |
|---|
| 2026.07.01 | ₩42,211 | ₩43,122 | ₩41,943 | ₩42,459 | +0.59% | 2만 |
|---|
| 2026.06.30 | ₩41,219 | ₩42,854 | ₩41,219 | ₩42,251 | +2.50% | 1.8만 |
|---|
| 2026.06.29 | ₩41,500 | ₩42,438 | ₩40,951 | ₩41,945 | +1.07% | 5.5천 |
|---|
| 2026.06.26 | ₩40,777 | ₩41,377 | ₩40,308 | ₩40,927 | +0.37% | 32.6만 |
|---|
| 2026.06.25 | ₩42,170 | ₩42,211 | ₩41,474 | ₩41,474 | -1.65% | 2.9만 |
|---|
| 2026.06.24 | ₩42,854 | ₩42,854 | ₩42,358 | ₩42,432 | -0.98% | 4.1천 |
|---|
| 2026.06.23 | ₩43,108 | ₩43,142 | ₩42,314 | ₩42,986 | -0.28% | 5.2천 |
|---|
| 2026.06.22 | ₩44,864 | ₩44,951 | ₩44,703 | ₩44,911 | +0.10% | 3.4천 |
|---|
| 2026.06.18 | ₩44,797 | ₩45,078 | ₩44,422 | ₩45,078 | +0.63% | 2.4만 |
|---|
| 2026.06.17 | ₩45,360 | ₩45,896 | ₩44,904 | ₩44,916 | -0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩46,070 | ₩46,201 | ₩45,561 | ₩45,736 | -0.72% | 9.8천 |
|---|
| 2026.06.15 | ₩45,963 | ₩46,646 | ₩45,882 | ₩46,405 | +0.96% | 1.2만 |
|---|
| 2026.06.12 | ₩45,011 | ₩45,306 | ₩44,576 | ₩45,285 | +0.61% | 4.3천 |
|---|
| 2026.06.11 | ₩43,175 | ₩44,556 | ₩43,175 | ₩44,556 | +3.20% | 1만 |
|---|
| 2026.06.10 | ₩43,792 | ₩44,080 | ₩42,934 | ₩42,946 | -1.93% | 9.4천 |
|---|
| 2026.06.09 | ₩44,891 | ₩44,891 | ₩42,881 | ₩44,247 | -1.43% | 2.5만 |
|---|
| 2026.06.08 | ₩44,569 | ₩44,810 | ₩44,060 | ₩44,261 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩45,735 | ₩45,936 | ₩43,819 | ₩43,876 | -4.06% | 7.5만 |
|---|
| 2026.06.04 | ₩47,209 | ₩47,356 | ₩46,606 | ₩47,155 | -0.11% | 6.9천 |
|---|
| 2026.06.03 | ₩48,616 | ₩48,976 | ₩47,571 | ₩47,571 | -2.15% | 1.5만 |
|---|
| 2026.06.02 | ₩48,147 | ₩49,206 | ₩48,147 | ₩49,206 | +2.20% | 2.4만 |
|---|
| 2026.06.01 | ₩47,732 | ₩48,241 | ₩47,732 | ₩47,871 | +0.29% | 6.4천 |
|---|
| 2026.05.29 | ₩48,415 | ₩48,616 | ₩47,598 | ₩48,241 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩47,959 | ₩48,674 | ₩47,758 | ₩48,466 | +1.06% | 5.3만 |
|---|
| 2026.05.27 | ₩48,013 | ₩48,214 | ₩47,631 | ₩48,053 | +0.08% | 2.8만 |
|---|
| 2026.05.26 | ₩48,174 | ₩48,750 | ₩47,933 | ₩48,322 | +0.31% | 8.1천 |
|---|
| 2026.05.22 | ₩47,397 | ₩47,691 | ₩47,248 | ₩47,557 | +0.34% | 9.7천 |
|---|
| 2026.05.21 | ₩46,726 | ₩47,517 | ₩46,606 | ₩47,517 | +1.69% | 7.3천 |
|---|
| 2026.05.20 | ₩46,110 | ₩46,928 | ₩46,050 | ₩46,928 | +1.77% | 2.8만 |
|---|
| 2026.05.19 | ₩46,231 | ₩46,445 | ₩44,971 | ₩45,802 | -0.93% | 5.5만 |
|---|
| 2026.05.18 | ₩47,665 | ₩47,665 | ₩46,365 | ₩46,780 | -1.86% | 5.4만 |
|---|
| 2026.05.15 | ₩48,857 | ₩48,857 | ₩47,196 | ₩47,591 | -2.59% | 2만 |
|---|
| 2026.05.14 | ₩50,586 | ₩50,586 | ₩49,045 | ₩49,581 | -1.99% | 3.3만 |
|---|
| 2026.05.13 | ₩49,648 | ₩50,720 | ₩49,259 | ₩50,720 | +2.16% | 12.8만 |
|---|
| 2026.05.12 | ₩50,358 | ₩50,358 | ₩48,569 | ₩50,144 | -0.43% | 2.9만 |
|---|
| 2026.05.11 | ₩50,653 | ₩51,001 | ₩50,103 | ₩50,934 | +0.56% | 2.8만 |
|---|
| 2026.05.08 | ₩50,144 | ₩50,666 | ₩49,849 | ₩50,666 | +1.04% | 24만 |
|---|
| 2026.05.07 | ₩51,082 | ₩51,082 | ₩49,581 | ₩49,581 | -2.94% | 2.7만 |
|---|
| 2026.05.06 | ₩50,036 | ₩50,854 | ₩49,869 | ₩50,492 | +0.91% | 10.6만 |
|---|
| 2026.05.05 | ₩49,581 | ₩49,849 | ₩49,286 | ₩49,340 | -0.49% | 10.1만 |
|---|
| 2026.05.04 | ₩49,809 | ₩49,809 | ₩48,670 | ₩49,179 | -1.26% | 3.9만 |
|---|
| 2026.05.01 | ₩49,085 | ₩50,090 | ₩49,072 | ₩49,575 | +1.00% | 9.5만 |
|---|
| 2026.04.30 | ₩48,455 | ₩49,299 | ₩48,281 | ₩49,185 | +1.51% | 1.4만 |
|---|
| 2026.04.29 | ₩47,812 | ₩48,348 | ₩47,785 | ₩48,147 | +0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩48,254 | ₩48,254 | ₩47,189 | ₩47,356 | -1.86% | 2.1만 |
|---|
| 2026.04.27 | ₩47,906 | ₩48,026 | ₩47,504 | ₩47,941 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩47,577 | ₩47,919 | ₩47,423 | ₩47,919 | +0.72% | 10.9만 |
|---|
| 2026.04.23 | ₩47,651 | ₩47,772 | ₩46,664 | ₩47,209 | -0.93% | 9.1만 |
|---|
| 2026.04.22 | ₩48,482 | ₩48,629 | ₩48,174 | ₩48,629 | +0.30% | 6.2만 |
|---|
| 2026.04.21 | ₩48,067 | ₩48,495 | ₩47,557 | ₩47,933 | -0.28% | 4.9만 |
|---|
| 2026.04.20 | ₩48,013 | ₩48,013 | ₩47,531 | ₩47,946 | -0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩48,174 | ₩48,442 | ₩48,040 | ₩48,053 | -0.25% | 32.8만 |
|---|
| 2026.04.16 | ₩46,874 | ₩47,517 | ₩46,874 | ₩47,450 | +1.23% | 2.6만 |
|---|
| 2026.04.15 | ₩46,539 | ₩46,539 | ₩45,949 | ₩46,311 | -0.49% | 1.1만 |
|---|
| 2026.04.14 | ₩46,190 | ₩46,592 | ₩46,190 | ₩46,579 | +0.84% | 6천 |
|---|
| 2026.04.13 | ₩45,185 | ₩46,083 | ₩45,105 | ₩46,083 | +1.99% | 1.3만 |
|---|
| 2026.04.10 | ₩45,025 | ₩45,494 | ₩44,261 | ₩45,199 | +0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩44,355 | ₩44,676 | ₩43,966 | ₩44,489 | +0.30% | 2.6만 |
|---|
| 2026.04.08 | ₩44,743 | ₩44,891 | ₩44,261 | ₩44,891 | +0.33% | 4.1만 |
|---|
| 2026.04.07 | ₩43,202 | ₩43,202 | ₩42,251 | ₩43,122 | -0.19% | 9.4천 |
|---|
| 2026.04.06 | ₩43,725 | ₩43,725 | ₩43,028 | ₩43,096 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩42,546 | ₩43,497 | ₩42,492 | ₩43,391 | +1.99% | 8.3천 |
|---|
| 2026.04.01 | ₩43,289 | ₩43,644 | ₩43,149 | ₩43,149 | -0.33% | 8.4만 |
|---|
| 2026.03.31 | ₩41,876 | ₩43,283 | ₩41,876 | ₩43,283 | +3.36% | 1만 |
|---|
| 2026.03.30 | ₩42,653 | ₩42,773 | ₩42,010 | ₩42,144 | -1.19% | 9.6천 |
|---|
| 2026.03.27 | ₩42,586 | ₩42,666 | ₩42,039 | ₩42,117 | -1.10% | 6천 |
|---|
| 2026.03.26 | ₩42,626 | ₩42,626 | ₩41,835 | ₩41,835 | -1.85% | 5.1천 |
|---|
| 2026.03.25 | ₩43,135 | ₩43,376 | ₩42,914 | ₩43,011 | -0.29% | 2.9천 |
|---|
| 2026.03.24 | ₩41,822 | ₩42,546 | ₩41,822 | ₩42,358 | +1.28% | 1.1만 |
|---|
| 2026.03.23 | ₩41,755 | ₩42,626 | ₩41,755 | ₩42,318 | +1.35% | 9.6천 |
|---|
| 2026.03.20 | ₩41,353 | ₩41,353 | ₩40,536 | ₩40,871 | -1.17% | 3.2만 |
|---|
| 2026.03.19 | ₩41,447 | ₩41,956 | ₩41,206 | ₩41,675 | +0.55% | 8.2천 |
|---|
| 2026.03.18 | ₩42,800 | ₩42,800 | ₩41,956 | ₩41,996 | -1.88% | 7.5천 |
|---|
| 2026.03.17 | ₩43,350 | ₩43,599 | ₩43,336 | ₩43,336 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩43,122 | ₩43,658 | ₩43,122 | ₩43,376 | +0.59% | 5.2천 |
|---|
| 2026.03.13 | ₩43,229 | ₩43,229 | ₩42,425 | ₩42,425 | -1.86% | 8.7천 |
|---|
| 2026.03.12 | ₩43,390 | ₩43,417 | ₩43,082 | ₩43,082 | -0.71% | 7.2천 |
|---|
| 2026.03.11 | ₩43,658 | ₩43,872 | ₩43,283 | ₩43,872 | +0.49% | 9.2천 |
|---|
| 2026.03.10 | ₩42,733 | ₩43,528 | ₩42,733 | ₩43,015 | +0.66% | 5.2천 |
|---|
| 2026.03.09 | ₩41,112 | ₩42,626 | ₩41,112 | ₩42,493 | +3.36% | 1.7만 |
|---|
| 2026.03.06 | ₩40,844 | ₩41,581 | ₩40,844 | ₩41,500 | +1.61% | 8.7천 |
|---|
| 2026.03.05 | ₩41,983 | ₩41,983 | ₩40,696 | ₩41,085 | -2.14% | 7.2천 |
|---|
| 2026.03.04 | ₩41,621 | ₩42,519 | ₩41,621 | ₩42,345 | +1.74% | 10.2만 |
|---|
| 2026.03.03 | ₩41,219 | ₩41,983 | ₩40,562 | ₩41,742 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,417 | ₩44,314 | ₩43,417 | ₩44,314 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩44,221 | ₩44,521 | ₩44,100 | ₩44,381 | +0.36% | 1.6만 |
|---|
| 2026.02.26 | ₩44,703 | ₩44,703 | ₩43,959 | ₩44,100 | -1.35% | 3.7만 |
|---|
| 2026.02.25 | ₩44,837 | ₩45,200 | ₩44,837 | ₩44,998 | +0.36% | 1.3만 |
|---|
| 2026.02.24 | ₩43,658 | ₩44,582 | ₩43,658 | ₩44,582 | +2.12% | 1.1만 |
|---|
| 2026.02.23 | ₩44,288 | ₩44,288 | ₩43,363 | ₩43,819 | -1.06% | 3.7만 |
|---|
| 2026.02.20 | ₩43,216 | ₩44,020 | ₩43,147 | ₩43,845 | +1.46% | 2만 |
|---|
| 2026.02.19 | ₩43,497 | ₩43,510 | ₩43,202 | ₩43,510 | +0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩43,598 | ₩43,899 | ₩43,598 | ₩43,832 | +0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩43,216 | ₩43,323 | ₩42,814 | ₩43,095 | -0.28% | 2.4천 |
|---|
| 2026.02.13 | ₩43,135 | ₩43,667 | ₩42,773 | ₩43,489 | +0.82% | 4.2천 |
|---|
| 2026.02.12 | ₩44,100 | ₩44,100 | ₩42,827 | ₩42,840 | -2.86% | 4.9만 |
|---|
| 2026.02.11 | ₩43,631 | ₩43,884 | ₩43,510 | ₩43,778 | +0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩43,108 | ₩43,658 | ₩43,108 | ₩43,256 | +0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩42,706 | ₩43,296 | ₩42,693 | ₩43,242 | +1.26% | 2.5만 |
|---|
| 2026.02.06 | ₩41,809 | ₩42,680 | ₩41,809 | ₩42,680 | +2.08% | 1.1만 |
|---|
| 2026.02.05 | ₩41,353 | ₩41,500 | ₩41,018 | ₩41,165 | -0.45% | 1.3만 |
|---|
| 2026.02.04 | ₩42,425 | ₩42,438 | ₩41,608 | ₩41,701 | -1.71% | 9.1천 |
|---|
| 2026.02.03 | ₩41,835 | ₩41,996 | ₩41,286 | ₩41,996 | +0.38% | 2만 |
|---|
| 2026.02.02 | ₩41,581 | ₩41,728 | ₩41,407 | ₩41,527 | -0.13% | 7천 |
|---|
| 2026.01.30 | ₩42,599 | ₩42,599 | ₩41,822 | ₩41,889 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩43,591 | ₩44,154 | ₩42,881 | ₩43,269 | -0.74% | 9.5천 |
|---|
| 2026.01.28 | ₩44,368 | ₩44,368 | ₩44,033 | ₩44,186 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩44,221 | ₩44,368 | ₩43,792 | ₩44,368 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩44,435 | ₩44,623 | ₩44,046 | ₩44,127 | -0.69% | 4.5만 |
|---|
| 2026.01.23 | ₩44,314 | ₩44,395 | ₩44,100 | ₩44,341 | +0.06% | 2.7만 |
|---|
| 2026.01.22 | ₩43,886 | ₩44,368 | ₩43,685 | ₩44,194 | +0.70% | 6.4천 |
|---|
| 2026.01.21 | ₩43,269 | ₩43,685 | ₩43,216 | ₩43,631 | +0.84% | 6.3천 |
|---|
| 2026.01.20 | ₩42,881 | ₩42,881 | ₩42,487 | ₩42,693 | -0.44% | 6.8천 |
|---|
| 2026.01.16 | ₩42,988 | ₩43,055 | ₩42,800 | ₩42,840 | -0.34% | 2.6만 |
|---|
| 2026.01.15 | ₩43,551 | ₩43,551 | ₩43,229 | ₩43,322 | -0.53% | 9천 |
|---|
| 2026.01.14 | ₩43,015 | ₩43,095 | ₩42,706 | ₩42,894 | -0.28% | 3만 |
|---|
| 2026.01.13 | ₩43,618 | ₩43,618 | ₩43,189 | ₩43,216 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩43,175 | ₩43,725 | ₩43,175 | ₩43,510 | +0.78% | 2.8만 |
|---|
| 2026.01.09 | ₩42,881 | ₩43,082 | ₩42,881 | ₩42,881 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩42,666 | ₩42,799 | ₩42,546 | ₩42,639 | -0.06% | 2.6만 |
|---|
| 2026.01.07 | ₩42,974 | ₩43,175 | ₩42,795 | ₩42,800 | -0.41% | 6.7만 |
|---|
| 2026.01.06 | ₩42,773 | ₩43,189 | ₩42,773 | ₩42,988 | +0.50% | 2.5만 |
|---|
| 2026.01.05 | ₩41,929 | ₩42,398 | ₩41,929 | ₩42,264 | +0.80% | 1.6만 |
|---|
| 2026.01.02 | ₩41,742 | ₩41,916 | ₩41,340 | ₩41,916 | +0.42% | 2.3만 |
|---|
| 2025.12.31 | ₩41,232 | ₩41,341 | ₩40,790 | ₩40,924 | -0.75% | 1만 |
|---|
| 2025.12.30 | ₩41,608 | ₩41,715 | ₩40,884 | ₩41,393 | -0.52% | 9.7천 |
|---|
| 2025.12.29 | ₩42,117 | ₩42,117 | ₩41,125 | ₩41,125 | -2.35% | 5.5천 |
|---|
| 2025.12.26 | ₩41,795 | ₩42,184 | ₩41,768 | ₩42,184 | +0.93% | 6.9천 |
|---|
| 2025.12.24 | ₩41,487 | ₩41,487 | ₩41,299 | ₩41,407 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩41,393 | ₩41,420 | ₩41,179 | ₩41,299 | -0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩41,273 | ₩41,433 | ₩41,152 | ₩41,152 | -0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩40,844 | ₩41,340 | ₩40,844 | ₩41,322 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩40,605 | ₩40,737 | ₩40,402 | ₩40,402 | -0.50% | 3.9천 |
|---|
| 2025.12.17 | ₩40,857 | ₩40,991 | ₩40,241 | ₩40,332 | -1.29% | 7천 |
|---|
| 2025.12.16 | ₩40,482 | ₩40,804 | ₩40,290 | ₩40,428 | -0.13% | 5.6천 |
|---|
| 2025.12.15 | ₩41,152 | ₩41,333 | ₩40,871 | ₩40,871 | -0.68% | 1만 |
|---|
| 2025.12.12 | ₩41,527 | ₩41,722 | ₩41,219 | ₩41,243 | -0.68% | 7.4천 |
|---|
| 2025.12.11 | ₩41,809 | ₩41,809 | ₩40,924 | ₩41,219 | -1.41% | 1.2만 |
|---|
| 2025.12.10 | ₩41,125 | ₩41,581 | ₩41,098 | ₩41,380 | +0.62% | 7.5천 |
|---|
| 2025.12.09 | ₩40,911 | ₩41,259 | ₩40,857 | ₩41,219 | +0.75% | 8천 |
|---|
| 2025.12.08 | ₩41,527 | ₩41,527 | ₩41,125 | ₩41,273 | -0.61% | 9천 |
|---|
| 2025.12.05 | ₩40,817 | ₩41,212 | ₩40,817 | ₩41,085 | +0.66% | 6.1천 |
|---|
| 2025.12.04 | ₩40,415 | ₩40,577 | ₩40,281 | ₩40,577 | +0.40% | 5천 |
|---|
| 2025.12.03 | ₩40,147 | ₩40,603 | ₩40,134 | ₩40,577 | +1.07% | 9.7천 |
|---|
| 2025.12.02 | ₩40,603 | ₩40,932 | ₩40,335 | ₩40,576 | -0.07% | 3.4만 |
|---|
| 2025.12.01 | ₩40,857 | ₩41,078 | ₩40,777 | ₩40,924 | +0.16% | 6.1천 |
|---|
| 2025.11.28 | ₩40,455 | ₩41,139 | ₩40,455 | ₩41,072 | +1.52% | 1.4만 |
|---|
| 2025.11.26 | ₩40,000 | ₩40,616 | ₩39,851 | ₩40,616 | +1.54% | 3.3만 |
|---|
| 2025.11.25 | ₩39,611 | ₩39,879 | ₩39,182 | ₩39,879 | +0.68% | 1.1만 |
|---|
| 2025.11.24 | ₩38,311 | ₩39,665 | ₩38,311 | ₩39,665 | +3.53% | 7.7천 |
|---|
| 2025.11.21 | ₩38,794 | ₩39,531 | ₩38,258 | ₩38,981 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩41,192 | ₩41,192 | ₩39,642 | ₩39,642 | -3.76% | 1.3만 |
|---|
| 2025.11.19 | ₩41,139 | ₩41,226 | ₩40,656 | ₩40,797 | -0.83% | 2.1만 |
|---|
| 2025.11.18 | ₩40,911 | ₩41,112 | ₩40,321 | ₩41,112 | +0.49% | 5.5만 |
|---|
| 2025.11.17 | ₩41,902 | ₩42,304 | ₩41,433 | ₩41,768 | -0.32% | 1.9만 |
|---|
| 2025.11.14 | ₩41,983 | ₩42,483 | ₩41,286 | ₩41,849 | -0.32% | 8.9천 |
|---|
| 2025.11.13 | ₩42,881 | ₩43,305 | ₩42,144 | ₩42,220 | -1.54% | 1.7만 |
|---|
| 2025.11.12 | ₩41,809 | ₩42,157 | ₩41,326 | ₩41,996 | +0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩42,211 | ₩42,264 | ₩41,876 | ₩42,264 | +0.13% | 1.7만 |
|---|
| 2025.11.10 | ₩41,447 | ₩42,613 | ₩41,273 | ₩42,184 | +1.78% | 2.7만 |
|---|
| 2025.11.07 | ₩40,856 | ₩41,192 | ₩40,248 | ₩40,911 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩40,536 | ₩41,675 | ₩40,536 | ₩40,897 | +0.89% | 4.2만 |
|---|
| 2025.11.05 | ₩40,281 | ₩41,152 | ₩40,281 | ₩41,152 | +2.16% | 5.2천 |
|---|
| 2025.11.04 | ₩40,455 | ₩41,112 | ₩40,160 | ₩40,160 | -0.73% | 3.1만 |
|---|
| 2025.11.03 | ₩41,849 | ₩42,224 | ₩41,167 | ₩41,628 | -0.53% | 2.5만 |
|---|
| 2025.10.31 | ₩41,996 | ₩42,331 | ₩41,326 | ₩42,211 | +0.51% | 4.7만 |
|---|
| 2025.10.30 | ₩42,371 | ₩42,760 | ₩42,023 | ₩42,291 | -0.19% | 8.3만 |
|---|
| 2025.10.29 | ₩42,867 | ₩43,551 | ₩42,358 | ₩43,055 | +0.44% | 3.6만 |
|---|
| 2025.10.28 | ₩41,500 | ₩42,117 | ₩41,500 | ₩41,782 | +0.68% | 9천 |
|---|
| 2025.10.27 | ₩42,492 | ₩42,526 | ₩41,648 | ₩41,688 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩42,170 | ₩42,437 | ₩41,916 | ₩42,291 | +0.29% | 4.2만 |
|---|
| 2025.10.23 | ₩40,804 | ₩41,313 | ₩40,804 | ₩41,139 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩40,670 | ₩40,670 | ₩39,785 | ₩40,469 | -0.49% | 8.8천 |
|---|
| 2025.10.21 | ₩41,219 | ₩41,527 | ₩40,503 | ₩40,896 | -0.78% | 4.9천 |
|---|
| 2025.10.20 | ₩40,938 | ₩41,474 | ₩40,938 | ₩41,353 | +1.01% | 3.7천 |
|---|
| 2025.10.17 | ₩40,522 | ₩40,749 | ₩40,219 | ₩40,603 | +0.20% | 2.4만 |
|---|
| 2025.10.16 | ₩41,340 | ₩41,340 | ₩40,830 | ₩40,951 | -0.94% | 4.4만 |
|---|
| 2025.10.15 | ₩41,326 | ₩41,447 | ₩40,763 | ₩41,232 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩40,388 | ₩41,286 | ₩40,147 | ₩40,899 | +1.26% | 1.4만 |
|---|
| 2025.10.13 | ₩40,790 | ₩41,701 | ₩40,790 | ₩41,634 | +2.07% | 3.5만 |
|---|
| 2025.10.10 | ₩41,058 | ₩41,152 | ₩39,236 | ₩39,557 | -3.66% | 10만 |
|---|