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 | ₩37,181 | ₩37,582 | ₩37,181 | ₩37,234 | +0.14% | 1.1만 |
| 2026.10.08 | ₩36,807 | ₩37,194 | ₩36,673 | ₩36,887 | +0.22% | 5천 |
| 2026.10.07 | ₩37,141 | ₩37,448 | ₩36,914 | ₩37,214 | +0.20% | 2.6천 |
| 2026.10.06 | ₩37,635 | ₩37,943 | ₩37,635 | ₩37,943 | +0.82% | 3.6천 |
| 2026.10.05 | ₩37,154 | ₩37,408 | ₩36,755 | ₩37,154 | 0.00% | 8천 |
| 2026.10.02 | ₩36,954 | ₩37,341 | ₩36,894 | ₩37,134 | +0.49% | 5.4천 |
| 2026.10.01 | ₩36,940 | ₩36,940 | ₩36,419 | ₩36,419 | -1.41% | 3.3만 |
| 2026.09.30 | ₩37,007 | ₩37,147 | ₩37,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,094 |
| +0.23% |
| 3.4천 |
| 2026.09.29 | ₩37,194 | ₩37,194 | ₩36,620 | ₩36,847 | -0.93% | 3천 |
|---|
| 2026.09.28 | ₩37,609 | ₩37,794 | ₩37,101 | ₩37,417 | -0.51% | 3.1천 |
|---|
| 2026.09.25 | ₩37,849 | ₩38,090 | ₩37,568 | ₩37,809 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩37,889 | ₩38,123 | ₩37,582 | ₩37,582 | -0.81% | 1.7만 |
|---|
| 2026.09.23 | ₩38,163 | ₩38,163 | ₩37,903 | ₩37,903 | -0.68% | 7천 |
|---|
| 2026.09.22 | ₩38,611 | ₩39,012 | ₩38,611 | ₩38,905 | +0.76% | 3.9천 |
|---|
| 2026.09.21 | ₩37,568 | ₩38,704 | ₩37,568 | ₩38,696 | +3.00% | 3.8천 |
|---|
| 2026.09.18 | ₩38,638 | ₩38,638 | ₩38,116 | ₩38,345 | -0.76% | 2.3천 |
|---|
| 2026.09.17 | ₩38,544 | ₩39,025 | ₩38,544 | ₩38,731 | +0.49% | 4.2천 |
|---|
| 2026.09.16 | ₩38,477 | ₩38,477 | ₩37,956 | ₩37,973 | -1.31% | 4.4천 |
|---|
| 2026.09.15 | ₩38,878 | ₩38,878 | ₩38,250 | ₩38,477 | -1.03% | 1.4만 |
|---|
| 2026.09.14 | ₩38,691 | ₩39,039 | ₩38,598 | ₩38,838 | +0.38% | 7.1천 |
|---|
| 2026.09.11 | ₩39,346 | ₩39,346 | ₩38,972 | ₩38,972 | -0.95% | 3.9만 |
|---|
| 2026.09.10 | ₩39,373 | ₩39,480 | ₩39,105 | ₩39,119 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩40,388 | ₩40,388 | ₩40,168 | ₩40,168 | -0.55% | 1.2천 |
|---|
| 2026.09.08 | ₩40,134 | ₩40,402 | ₩40,041 | ₩40,268 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩40,362 | ₩40,816 | ₩40,084 | ₩40,188 | -0.43% | 4.2천 |
|---|
| 2026.09.03 | ₩40,348 | ₩40,515 | ₩40,121 | ₩40,295 | -0.13% | 1.7만 |
|---|
| 2026.09.02 | ₩40,201 | ₩40,201 | ₩39,707 | ₩40,159 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩40,696 | ₩40,789 | ₩40,268 | ₩40,562 | -0.33% | 6.2천 |
|---|
| 2026.08.31 | ₩41,364 | ₩41,578 | ₩41,037 | ₩41,217 | -0.36% | 1.3만 |
|---|
| 2026.08.28 | ₩41,631 | ₩41,992 | ₩41,126 | ₩41,337 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩41,271 | ₩41,565 | ₩41,177 | ₩41,565 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩40,990 | ₩41,190 | ₩40,896 | ₩40,896 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩41,030 | ₩41,538 | ₩41,030 | ₩41,538 | +1.24% | 1.8만 |
|---|
| 2026.08.24 | ₩41,511 | ₩41,565 | ₩41,003 | ₩41,003 | -1.22% | 4.8천 |
|---|
| 2026.08.21 | ₩41,043 | ₩41,899 | ₩41,043 | ₩41,565 | +1.27% | 1만 |
|---|
| 2026.08.20 | ₩40,656 | ₩40,923 | ₩40,505 | ₩40,756 | +0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩40,870 | ₩41,164 | ₩40,576 | ₩40,863 | -0.02% | 3.5만 |
|---|
| 2026.08.18 | ₩41,150 | ₩41,150 | ₩40,228 | ₩40,594 | -1.35% | 3.5만 |
|---|
| 2026.08.17 | ₩41,885 | ₩42,166 | ₩41,658 | ₩41,932 | +0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩41,431 | ₩41,611 | ₩41,403 | ₩41,482 | +0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩41,257 | ₩41,565 | ₩41,137 | ₩41,565 | +0.75% | 7.4만 |
|---|
| 2026.08.12 | ₩41,671 | ₩41,859 | ₩41,284 | ₩41,625 | -0.11% | 4만 |
|---|
| 2026.08.11 | ₩41,364 | ₩41,404 | ₩40,956 | ₩41,166 | -0.48% | 2.6만 |
|---|
| 2026.08.10 | ₩41,578 | ₩41,869 | ₩41,400 | ₩41,598 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩41,190 | ₩41,304 | ₩40,963 | ₩41,233 | +0.10% | 2.4만 |
|---|
| 2026.08.06 | ₩40,054 | ₩40,709 | ₩39,961 | ₩40,228 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩40,896 | ₩40,950 | ₩40,268 | ₩40,322 | -1.41% | 3.8만 |
|---|
| 2026.08.04 | ₩39,506 | ₩40,562 | ₩39,506 | ₩40,542 | +2.62% | 3.7만 |
|---|
| 2026.08.03 | ₩39,266 | ₩40,068 | ₩39,067 | ₩39,573 | +0.78% | 1.7만 |
|---|
| 2026.07.31 | ₩39,319 | ₩39,680 | ₩39,132 | ₩39,540 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩39,199 | ₩39,921 | ₩39,199 | ₩39,921 | +1.84% | 4.6천 |
|---|
| 2026.07.29 | ₩38,758 | ₩39,252 | ₩38,370 | ₩38,630 | -0.33% | 7천 |
|---|
| 2026.07.28 | ₩38,277 | ₩38,678 | ₩38,050 | ₩38,517 | +0.63% | 8.8천 |
|---|
| 2026.07.27 | ₩38,651 | ₩38,985 | ₩38,424 | ₩38,958 | +0.80% | 7.6천 |
|---|
| 2026.07.24 | ₩38,758 | ₩38,758 | ₩37,943 | ₩38,128 | -1.62% | 1.5만 |
|---|
| 2026.07.23 | ₩39,653 | ₩39,653 | ₩38,758 | ₩38,942 | -1.79% | 1.4만 |
|---|
| 2026.07.22 | ₩40,094 | ₩40,094 | ₩39,607 | ₩39,607 | -1.22% | 6.4천 |
|---|
| 2026.07.21 | ₩39,774 | ₩39,961 | ₩39,426 | ₩39,907 | +0.34% | 3.8만 |
|---|
| 2026.07.20 | ₩39,252 | ₩39,252 | ₩38,851 | ₩38,958 | -0.75% | 1.5만 |
|---|
| 2026.07.17 | ₩38,771 | ₩39,466 | ₩38,771 | ₩39,466 | +1.79% | 1.1만 |
|---|
| 2026.07.16 | ₩39,800 | ₩40,108 | ₩39,413 | ₩39,520 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩40,482 | ₩40,892 | ₩39,934 | ₩40,442 | -0.10% | 4.1천 |
|---|
| 2026.07.14 | ₩40,676 | ₩40,676 | ₩39,881 | ₩40,362 | -0.77% | 2.6만 |
|---|
| 2026.07.13 | ₩40,121 | ₩40,228 | ₩39,613 | ₩39,795 | -0.81% | 1.3만 |
|---|
| 2026.07.10 | ₩40,829 | ₩41,145 | ₩40,796 | ₩40,821 | -0.02% | 2.6천 |
|---|
| 2026.07.09 | ₩40,616 | ₩40,809 | ₩40,596 | ₩40,757 | +0.35% | 3.8천 |
|---|
| 2026.07.08 | ₩40,495 | ₩40,602 | ₩40,094 | ₩40,415 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩41,899 | ₩41,899 | ₩40,763 | ₩40,763 | -2.71% | 4.4만 |
|---|
| 2026.07.06 | ₩41,992 | ₩42,655 | ₩41,992 | ₩42,487 | +1.18% | 3.9만 |
|---|
| 2026.07.02 | ₩42,787 | ₩43,289 | ₩41,594 | ₩41,876 | -2.13% | 7.3천 |
|---|
| 2026.07.01 | ₩42,099 | ₩43,008 | ₩41,832 | ₩42,346 | +0.59% | 2만 |
|---|
| 2026.06.30 | ₩41,110 | ₩42,741 | ₩41,110 | ₩42,139 | +2.50% | 1.8만 |
|---|
| 2026.06.29 | ₩41,391 | ₩42,326 | ₩40,843 | ₩41,834 | +1.07% | 5.5천 |
|---|
| 2026.06.26 | ₩40,669 | ₩41,268 | ₩40,201 | ₩40,819 | +0.37% | 32.6만 |
|---|
| 2026.06.25 | ₩42,059 | ₩42,099 | ₩41,364 | ₩41,364 | -1.65% | 2.9만 |
|---|
| 2026.06.24 | ₩42,741 | ₩42,741 | ₩42,246 | ₩42,320 | -0.98% | 4.1천 |
|---|
| 2026.06.23 | ₩42,995 | ₩43,028 | ₩42,202 | ₩42,873 | -0.28% | 5.2천 |
|---|
| 2026.06.22 | ₩44,745 | ₩44,832 | ₩44,585 | ₩44,792 | +0.10% | 3.4천 |
|---|
| 2026.06.18 | ₩44,679 | ₩44,959 | ₩44,304 | ₩44,959 | +0.63% | 2.4만 |
|---|
| 2026.06.17 | ₩45,240 | ₩45,774 | ₩44,785 | ₩44,797 | -0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩45,948 | ₩46,079 | ₩45,440 | ₩45,615 | -0.72% | 9.8천 |
|---|
| 2026.06.15 | ₩45,841 | ₩46,523 | ₩45,761 | ₩46,282 | +0.96% | 1.2만 |
|---|
| 2026.06.12 | ₩44,892 | ₩45,186 | ₩44,458 | ₩45,165 | +0.61% | 4.3천 |
|---|
| 2026.06.11 | ₩43,061 | ₩44,438 | ₩43,061 | ₩44,438 | +3.20% | 1만 |
|---|
| 2026.06.10 | ₩43,676 | ₩43,964 | ₩42,821 | ₩42,833 | -1.93% | 9.4천 |
|---|
| 2026.06.09 | ₩44,772 | ₩44,772 | ₩42,767 | ₩44,131 | -1.43% | 2.5만 |
|---|
| 2026.06.08 | ₩44,451 | ₩44,692 | ₩43,943 | ₩44,144 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩45,614 | ₩45,815 | ₩43,703 | ₩43,760 | -4.06% | 7.5만 |
|---|
| 2026.06.04 | ₩47,084 | ₩47,231 | ₩46,483 | ₩47,031 | -0.11% | 6.9천 |
|---|
| 2026.06.03 | ₩48,487 | ₩48,847 | ₩47,445 | ₩47,445 | -2.15% | 1.5만 |
|---|
| 2026.06.02 | ₩48,020 | ₩49,076 | ₩48,020 | ₩49,076 | +2.20% | 2.4만 |
|---|
| 2026.06.01 | ₩47,605 | ₩48,113 | ₩47,605 | ₩47,744 | +0.29% | 6.4천 |
|---|
| 2026.05.29 | ₩48,287 | ₩48,487 | ₩47,472 | ₩48,113 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩47,833 | ₩48,545 | ₩47,632 | ₩48,338 | +1.06% | 5.3만 |
|---|
| 2026.05.27 | ₩47,886 | ₩48,087 | ₩47,505 | ₩47,926 | +0.08% | 2.8만 |
|---|
| 2026.05.26 | ₩48,046 | ₩48,621 | ₩47,806 | ₩48,195 | +0.31% | 8.1천 |
|---|
| 2026.05.22 | ₩47,271 | ₩47,565 | ₩47,123 | ₩47,432 | +0.34% | 9.7천 |
|---|
| 2026.05.21 | ₩46,603 | ₩47,392 | ₩46,483 | ₩47,392 | +1.69% | 7.3천 |
|---|
| 2026.05.20 | ₩45,988 | ₩46,804 | ₩45,928 | ₩46,804 | +1.77% | 2.8만 |
|---|
| 2026.05.19 | ₩46,109 | ₩46,322 | ₩44,852 | ₩45,681 | -0.93% | 5.5만 |
|---|
| 2026.05.18 | ₩47,539 | ₩47,539 | ₩46,242 | ₩46,657 | -1.86% | 5.4만 |
|---|
| 2026.05.15 | ₩48,728 | ₩48,728 | ₩47,071 | ₩47,465 | -2.59% | 2만 |
|---|
| 2026.05.14 | ₩50,452 | ₩50,452 | ₩48,915 | ₩49,450 | -1.99% | 3.3만 |
|---|
| 2026.05.13 | ₩49,517 | ₩50,586 | ₩49,129 | ₩50,586 | +2.16% | 12.8만 |
|---|
| 2026.05.12 | ₩50,225 | ₩50,225 | ₩48,441 | ₩50,011 | -0.43% | 2.9만 |
|---|
| 2026.05.11 | ₩50,519 | ₩50,866 | ₩49,971 | ₩50,800 | +0.56% | 2.8만 |
|---|
| 2026.05.08 | ₩50,011 | ₩50,532 | ₩49,717 | ₩50,532 | +1.04% | 24만 |
|---|
| 2026.05.07 | ₩50,947 | ₩50,947 | ₩49,450 | ₩49,450 | -2.94% | 2.7만 |
|---|
| 2026.05.06 | ₩49,904 | ₩50,719 | ₩49,737 | ₩50,359 | +0.91% | 10.6만 |
|---|
| 2026.05.05 | ₩49,450 | ₩49,717 | ₩49,156 | ₩49,209 | -0.49% | 10.1만 |
|---|
| 2026.05.04 | ₩49,677 | ₩49,677 | ₩48,541 | ₩49,049 | -1.26% | 3.9만 |
|---|
| 2026.05.01 | ₩48,955 | ₩49,958 | ₩48,942 | ₩49,444 | +1.00% | 9.5만 |
|---|
| 2026.04.30 | ₩48,327 | ₩49,169 | ₩48,153 | ₩49,056 | +1.51% | 1.4만 |
|---|
| 2026.04.29 | ₩47,686 | ₩48,220 | ₩47,659 | ₩48,020 | +0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩48,127 | ₩48,127 | ₩47,064 | ₩47,231 | -1.86% | 2.1만 |
|---|
| 2026.04.27 | ₩47,779 | ₩47,899 | ₩47,378 | ₩47,814 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩47,452 | ₩47,793 | ₩47,298 | ₩47,793 | +0.72% | 10.9만 |
|---|
| 2026.04.23 | ₩47,525 | ₩47,646 | ₩46,540 | ₩47,084 | -0.93% | 9.1만 |
|---|
| 2026.04.22 | ₩48,354 | ₩48,501 | ₩48,046 | ₩48,501 | +0.30% | 6.2만 |
|---|
| 2026.04.21 | ₩47,940 | ₩48,367 | ₩47,432 | ₩47,806 | -0.28% | 4.9만 |
|---|
| 2026.04.20 | ₩47,886 | ₩47,886 | ₩47,405 | ₩47,819 | -0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩48,046 | ₩48,314 | ₩47,913 | ₩47,926 | -0.25% | 32.8만 |
|---|
| 2026.04.16 | ₩46,750 | ₩47,392 | ₩46,750 | ₩47,325 | +1.23% | 2.6만 |
|---|
| 2026.04.15 | ₩46,416 | ₩46,416 | ₩45,828 | ₩46,189 | -0.49% | 1.1만 |
|---|
| 2026.04.14 | ₩46,068 | ₩46,469 | ₩46,068 | ₩46,456 | +0.84% | 6천 |
|---|
| 2026.04.13 | ₩45,066 | ₩45,962 | ₩44,986 | ₩45,962 | +1.99% | 1.3만 |
|---|
| 2026.04.10 | ₩44,906 | ₩45,373 | ₩44,144 | ₩45,079 | +0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩44,237 | ₩44,558 | ₩43,850 | ₩44,371 | +0.30% | 2.6만 |
|---|
| 2026.04.08 | ₩44,625 | ₩44,772 | ₩44,144 | ₩44,772 | +0.33% | 4.1만 |
|---|
| 2026.04.07 | ₩43,088 | ₩43,088 | ₩42,139 | ₩43,008 | -0.19% | 9.4천 |
|---|
| 2026.04.06 | ₩43,609 | ₩43,609 | ₩42,914 | ₩42,983 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩42,433 | ₩43,382 | ₩42,380 | ₩43,277 | +1.99% | 8.3천 |
|---|
| 2026.04.01 | ₩43,175 | ₩43,529 | ₩43,035 | ₩43,035 | -0.33% | 8.4만 |
|---|
| 2026.03.31 | ₩41,765 | ₩43,168 | ₩41,765 | ₩43,168 | +3.36% | 1만 |
|---|
| 2026.03.30 | ₩42,540 | ₩42,660 | ₩41,899 | ₩42,032 | -1.19% | 9.6천 |
|---|
| 2026.03.27 | ₩42,473 | ₩42,554 | ₩41,928 | ₩42,006 | -1.10% | 6천 |
|---|
| 2026.03.26 | ₩42,513 | ₩42,513 | ₩41,725 | ₩41,725 | -1.85% | 5.1천 |
|---|
| 2026.03.25 | ₩43,021 | ₩43,262 | ₩42,801 | ₩42,897 | -0.29% | 2.9천 |
|---|
| 2026.03.24 | ₩41,712 | ₩42,433 | ₩41,712 | ₩42,246 | +1.28% | 1.1만 |
|---|
| 2026.03.23 | ₩41,645 | ₩42,513 | ₩41,645 | ₩42,206 | +1.35% | 9.6천 |
|---|
| 2026.03.20 | ₩41,244 | ₩41,244 | ₩40,429 | ₩40,763 | -1.17% | 3.2만 |
|---|
| 2026.03.19 | ₩41,337 | ₩41,845 | ₩41,097 | ₩41,565 | +0.55% | 8.2천 |
|---|
| 2026.03.18 | ₩42,687 | ₩42,687 | ₩41,845 | ₩41,885 | -1.88% | 7.5천 |
|---|
| 2026.03.17 | ₩43,235 | ₩43,484 | ₩43,222 | ₩43,222 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩43,008 | ₩43,543 | ₩43,008 | ₩43,262 | +0.59% | 5.2천 |
|---|
| 2026.03.13 | ₩43,115 | ₩43,115 | ₩42,313 | ₩42,313 | -1.86% | 8.7천 |
|---|
| 2026.03.12 | ₩43,275 | ₩43,302 | ₩42,968 | ₩42,968 | -0.71% | 7.2천 |
|---|
| 2026.03.11 | ₩43,543 | ₩43,756 | ₩43,168 | ₩43,756 | +0.49% | 9.2천 |
|---|
| 2026.03.10 | ₩42,620 | ₩43,413 | ₩42,620 | ₩42,901 | +0.66% | 5.2천 |
|---|
| 2026.03.09 | ₩41,003 | ₩42,513 | ₩41,003 | ₩42,381 | +3.36% | 1.7만 |
|---|
| 2026.03.06 | ₩40,736 | ₩41,471 | ₩40,736 | ₩41,391 | +1.61% | 8.7천 |
|---|
| 2026.03.05 | ₩41,872 | ₩41,872 | ₩40,589 | ₩40,976 | -2.14% | 7.2천 |
|---|
| 2026.03.04 | ₩41,511 | ₩42,407 | ₩41,511 | ₩42,233 | +1.74% | 10.2만 |
|---|
| 2026.03.03 | ₩41,110 | ₩41,872 | ₩40,455 | ₩41,631 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,302 | ₩44,197 | ₩43,302 | ₩44,197 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩44,104 | ₩44,403 | ₩43,984 | ₩44,264 | +0.36% | 1.6만 |
|---|
| 2026.02.26 | ₩44,585 | ₩44,585 | ₩43,843 | ₩43,984 | -1.35% | 3.7만 |
|---|
| 2026.02.25 | ₩44,719 | ₩45,081 | ₩44,719 | ₩44,879 | +0.36% | 1.3만 |
|---|
| 2026.02.24 | ₩43,543 | ₩44,465 | ₩43,543 | ₩44,465 | +2.12% | 1.1만 |
|---|
| 2026.02.23 | ₩44,171 | ₩44,171 | ₩43,248 | ₩43,703 | -1.06% | 3.7만 |
|---|
| 2026.02.20 | ₩43,101 | ₩43,903 | ₩43,033 | ₩43,730 | +1.46% | 2만 |
|---|
| 2026.02.19 | ₩43,382 | ₩43,396 | ₩43,088 | ₩43,396 | +0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩43,482 | ₩43,783 | ₩43,482 | ₩43,716 | +0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩43,101 | ₩43,208 | ₩42,701 | ₩42,981 | -0.28% | 2.4천 |
|---|
| 2026.02.13 | ₩43,021 | ₩43,552 | ₩42,660 | ₩43,374 | +0.82% | 4.2천 |
|---|
| 2026.02.12 | ₩43,984 | ₩43,984 | ₩42,714 | ₩42,727 | -2.86% | 4.9만 |
|---|
| 2026.02.11 | ₩43,516 | ₩43,768 | ₩43,396 | ₩43,663 | +0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩42,995 | ₩43,543 | ₩42,995 | ₩43,142 | +0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩42,594 | ₩43,182 | ₩42,580 | ₩43,128 | +1.26% | 2.5만 |
|---|
| 2026.02.06 | ₩41,698 | ₩42,567 | ₩41,698 | ₩42,567 | +2.08% | 1.1만 |
|---|
| 2026.02.05 | ₩41,244 | ₩41,391 | ₩40,910 | ₩41,057 | -0.45% | 1.3만 |
|---|
| 2026.02.04 | ₩42,313 | ₩42,326 | ₩41,498 | ₩41,591 | -1.71% | 9.1천 |
|---|
| 2026.02.03 | ₩41,725 | ₩41,885 | ₩41,177 | ₩41,885 | +0.38% | 2만 |
|---|
| 2026.02.02 | ₩41,471 | ₩41,618 | ₩41,297 | ₩41,418 | -0.13% | 7천 |
|---|
| 2026.01.30 | ₩42,487 | ₩42,487 | ₩41,712 | ₩41,778 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩43,476 | ₩44,037 | ₩42,767 | ₩43,155 | -0.74% | 9.5천 |
|---|
| 2026.01.28 | ₩44,251 | ₩44,251 | ₩43,917 | ₩44,069 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩44,104 | ₩44,251 | ₩43,676 | ₩44,251 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩44,318 | ₩44,505 | ₩43,930 | ₩44,010 | -0.69% | 4.5만 |
|---|
| 2026.01.23 | ₩44,197 | ₩44,278 | ₩43,984 | ₩44,224 | +0.06% | 2.7만 |
|---|
| 2026.01.22 | ₩43,770 | ₩44,251 | ₩43,569 | ₩44,077 | +0.70% | 6.4천 |
|---|
| 2026.01.21 | ₩43,155 | ₩43,569 | ₩43,101 | ₩43,516 | +0.84% | 6.3천 |
|---|
| 2026.01.20 | ₩42,767 | ₩42,767 | ₩42,374 | ₩42,580 | -0.44% | 6.8천 |
|---|
| 2026.01.16 | ₩42,874 | ₩42,941 | ₩42,687 | ₩42,727 | -0.34% | 2.6만 |
|---|
| 2026.01.15 | ₩43,436 | ₩43,436 | ₩43,115 | ₩43,207 | -0.53% | 9천 |
|---|
| 2026.01.14 | ₩42,901 | ₩42,981 | ₩42,594 | ₩42,781 | -0.28% | 3만 |
|---|
| 2026.01.13 | ₩43,502 | ₩43,502 | ₩43,075 | ₩43,101 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩43,061 | ₩43,609 | ₩43,061 | ₩43,396 | +0.78% | 2.8만 |
|---|
| 2026.01.09 | ₩42,767 | ₩42,968 | ₩42,767 | ₩42,767 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩42,554 | ₩42,686 | ₩42,433 | ₩42,527 | -0.06% | 2.6만 |
|---|
| 2026.01.07 | ₩42,861 | ₩43,061 | ₩42,682 | ₩42,687 | -0.41% | 6.7만 |
|---|
| 2026.01.06 | ₩42,660 | ₩43,075 | ₩42,660 | ₩42,874 | +0.50% | 2.5만 |
|---|
| 2026.01.05 | ₩41,818 | ₩42,286 | ₩41,818 | ₩42,153 | +0.80% | 1.6만 |
|---|
| 2026.01.02 | ₩41,631 | ₩41,805 | ₩41,230 | ₩41,805 | +0.42% | 2.3만 |
|---|
| 2025.12.31 | ₩41,123 | ₩41,232 | ₩40,682 | ₩40,816 | -0.75% | 1만 |
|---|
| 2025.12.30 | ₩41,498 | ₩41,605 | ₩40,776 | ₩41,284 | -0.52% | 9.7천 |
|---|
| 2025.12.29 | ₩42,006 | ₩42,006 | ₩41,017 | ₩41,017 | -2.35% | 5.5천 |
|---|
| 2025.12.26 | ₩41,685 | ₩42,072 | ₩41,658 | ₩42,072 | +0.93% | 6.9천 |
|---|
| 2025.12.24 | ₩41,377 | ₩41,377 | ₩41,190 | ₩41,297 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩41,284 | ₩41,311 | ₩41,070 | ₩41,190 | -0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩41,164 | ₩41,324 | ₩41,043 | ₩41,043 | -0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩40,736 | ₩41,230 | ₩40,736 | ₩41,213 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩40,498 | ₩40,629 | ₩40,295 | ₩40,295 | -0.50% | 3.9천 |
|---|
| 2025.12.17 | ₩40,749 | ₩40,883 | ₩40,134 | ₩40,225 | -1.29% | 7천 |
|---|
| 2025.12.16 | ₩40,375 | ₩40,696 | ₩40,184 | ₩40,322 | -0.13% | 5.6천 |
|---|
| 2025.12.15 | ₩41,043 | ₩41,224 | ₩40,763 | ₩40,763 | -0.68% | 1만 |
|---|
| 2025.12.12 | ₩41,418 | ₩41,611 | ₩41,110 | ₩41,134 | -0.68% | 7.4천 |
|---|
| 2025.12.11 | ₩41,698 | ₩41,698 | ₩40,816 | ₩41,110 | -1.41% | 1.2만 |
|---|
| 2025.12.10 | ₩41,017 | ₩41,471 | ₩40,990 | ₩41,271 | +0.62% | 7.5천 |
|---|
| 2025.12.09 | ₩40,803 | ₩41,150 | ₩40,749 | ₩41,110 | +0.75% | 8천 |
|---|
| 2025.12.08 | ₩41,418 | ₩41,418 | ₩41,017 | ₩41,164 | -0.61% | 9천 |
|---|
| 2025.12.05 | ₩40,709 | ₩41,103 | ₩40,709 | ₩40,976 | +0.66% | 6.1천 |
|---|
| 2025.12.04 | ₩40,308 | ₩40,470 | ₩40,175 | ₩40,470 | +0.40% | 5천 |
|---|
| 2025.12.03 | ₩40,041 | ₩40,495 | ₩40,028 | ₩40,470 | +1.07% | 9.7천 |
|---|
| 2025.12.02 | ₩40,495 | ₩40,824 | ₩40,228 | ₩40,469 | -0.07% | 3.4만 |
|---|
| 2025.12.01 | ₩40,749 | ₩40,970 | ₩40,669 | ₩40,816 | +0.16% | 6.1천 |
|---|
| 2025.11.28 | ₩40,348 | ₩41,030 | ₩40,348 | ₩40,963 | +1.52% | 1.4만 |
|---|
| 2025.11.26 | ₩39,894 | ₩40,509 | ₩39,746 | ₩40,509 | +1.54% | 3.3만 |
|---|
| 2025.11.25 | ₩39,506 | ₩39,774 | ₩39,079 | ₩39,774 | +0.68% | 1.1만 |
|---|
| 2025.11.24 | ₩38,210 | ₩39,560 | ₩38,210 | ₩39,560 | +3.53% | 7.7천 |
|---|
| 2025.11.21 | ₩38,691 | ₩39,426 | ₩38,157 | ₩38,878 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩41,083 | ₩41,083 | ₩39,537 | ₩39,537 | -3.76% | 1.3만 |
|---|
| 2025.11.19 | ₩41,030 | ₩41,117 | ₩40,549 | ₩40,689 | -0.83% | 2.1만 |
|---|
| 2025.11.18 | ₩40,803 | ₩41,003 | ₩40,215 | ₩41,003 | +0.49% | 5.5만 |
|---|
| 2025.11.17 | ₩41,792 | ₩42,193 | ₩41,324 | ₩41,658 | -0.32% | 1.9만 |
|---|
| 2025.11.14 | ₩41,872 | ₩42,370 | ₩41,177 | ₩41,738 | -0.32% | 8.9천 |
|---|
| 2025.11.13 | ₩42,767 | ₩43,191 | ₩42,032 | ₩42,108 | -1.54% | 1.7만 |
|---|
| 2025.11.12 | ₩41,698 | ₩42,046 | ₩41,217 | ₩41,885 | +0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩42,099 | ₩42,153 | ₩41,765 | ₩42,153 | +0.13% | 1.7만 |
|---|
| 2025.11.10 | ₩41,337 | ₩42,500 | ₩41,164 | ₩42,072 | +1.78% | 2.7만 |
|---|
| 2025.11.07 | ₩40,748 | ₩41,083 | ₩40,141 | ₩40,803 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩40,429 | ₩41,565 | ₩40,429 | ₩40,789 | +0.89% | 4.2만 |
|---|
| 2025.11.05 | ₩40,175 | ₩41,043 | ₩40,175 | ₩41,043 | +2.16% | 5.2천 |
|---|
| 2025.11.04 | ₩40,348 | ₩41,003 | ₩40,054 | ₩40,054 | -0.73% | 3.1만 |
|---|
| 2025.11.03 | ₩41,738 | ₩42,112 | ₩41,058 | ₩41,518 | -0.53% | 2.5만 |
|---|
| 2025.10.31 | ₩41,885 | ₩42,219 | ₩41,217 | ₩42,099 | +0.51% | 4.7만 |
|---|
| 2025.10.30 | ₩42,259 | ₩42,647 | ₩41,912 | ₩42,179 | -0.19% | 8.3만 |
|---|
| 2025.10.29 | ₩42,754 | ₩43,436 | ₩42,246 | ₩42,941 | +0.44% | 3.6만 |
|---|
| 2025.10.28 | ₩41,391 | ₩42,006 | ₩41,391 | ₩41,671 | +0.68% | 9천 |
|---|
| 2025.10.27 | ₩42,380 | ₩42,413 | ₩41,538 | ₩41,578 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩42,059 | ₩42,325 | ₩41,805 | ₩42,179 | +0.29% | 4.2만 |
|---|
| 2025.10.23 | ₩40,696 | ₩41,204 | ₩40,696 | ₩41,030 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩40,562 | ₩40,562 | ₩39,680 | ₩40,362 | -0.49% | 8.8천 |
|---|
| 2025.10.21 | ₩41,110 | ₩41,418 | ₩40,396 | ₩40,788 | -0.78% | 4.9천 |
|---|
| 2025.10.20 | ₩40,829 | ₩41,364 | ₩40,829 | ₩41,244 | +1.01% | 3.7천 |
|---|
| 2025.10.17 | ₩40,415 | ₩40,641 | ₩40,113 | ₩40,495 | +0.20% | 2.4만 |
|---|
| 2025.10.16 | ₩41,230 | ₩41,230 | ₩40,723 | ₩40,843 | -0.94% | 4.4만 |
|---|
| 2025.10.15 | ₩41,217 | ₩41,337 | ₩40,656 | ₩41,123 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩40,282 | ₩41,177 | ₩40,041 | ₩40,791 | +1.26% | 1.4만 |
|---|
| 2025.10.13 | ₩40,682 | ₩41,591 | ₩40,682 | ₩41,524 | +2.07% | 3.5만 |
|---|
| 2025.10.10 | ₩40,950 | ₩41,043 | ₩39,132 | ₩39,453 | -3.66% | 10만 |
|---|