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 | ₩37,134 | ₩37,534 | ₩37,134 | ₩37,187 | +0.14% | 1.1만 |
| 2026.10.08 | ₩36,760 | ₩37,147 | ₩36,626 | ₩36,840 | +0.22% | 5천 |
| 2026.10.07 | ₩37,094 | ₩37,401 | ₩36,867 | ₩37,167 | +0.20% | 2.6천 |
| 2026.10.06 | ₩37,587 | ₩37,894 | ₩37,587 | ₩37,894 | +0.82% | 3.6천 |
| 2026.10.05 | ₩37,107 | ₩37,360 | ₩36,708 | ₩37,107 | 0.00% | 8천 |
| 2026.10.02 | ₩36,907 | ₩37,294 | ₩36,847 | ₩37,087 | +0.49% | 5.4천 |
| 2026.10.01 | ₩36,893 | ₩36,893 | ₩36,373 | ₩36,373 | -1.41% | 3.3만 |
| 2026.09.30 | ₩36,960 | ₩37,100 | ₩36,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,047 |
| +0.23% |
| 3.4천 |
| 2026.09.29 | ₩37,147 | ₩37,147 | ₩36,573 | ₩36,800 | -0.93% | 3천 |
|---|
| 2026.09.28 | ₩37,561 | ₩37,746 | ₩37,053 | ₩37,370 | -0.51% | 3.1천 |
|---|
| 2026.09.25 | ₩37,801 | ₩38,041 | ₩37,521 | ₩37,761 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩37,841 | ₩38,075 | ₩37,534 | ₩37,534 | -0.81% | 1.7만 |
|---|
| 2026.09.23 | ₩38,115 | ₩38,115 | ₩37,854 | ₩37,854 | -0.68% | 7천 |
|---|
| 2026.09.22 | ₩38,562 | ₩38,962 | ₩38,562 | ₩38,855 | +0.76% | 3.9천 |
|---|
| 2026.09.21 | ₩37,521 | ₩38,655 | ₩37,521 | ₩38,647 | +3.00% | 3.8천 |
|---|
| 2026.09.18 | ₩38,588 | ₩38,588 | ₩38,068 | ₩38,296 | -0.76% | 2.3천 |
|---|
| 2026.09.17 | ₩38,495 | ₩38,976 | ₩38,495 | ₩38,682 | +0.49% | 4.2천 |
|---|
| 2026.09.16 | ₩38,428 | ₩38,428 | ₩37,908 | ₩37,925 | -1.31% | 4.4천 |
|---|
| 2026.09.15 | ₩38,829 | ₩38,829 | ₩38,201 | ₩38,428 | -1.03% | 1.4만 |
|---|
| 2026.09.14 | ₩38,642 | ₩38,989 | ₩38,548 | ₩38,789 | +0.38% | 7.1천 |
|---|
| 2026.09.11 | ₩39,296 | ₩39,296 | ₩38,922 | ₩38,922 | -0.95% | 3.9만 |
|---|
| 2026.09.10 | ₩39,323 | ₩39,429 | ₩39,056 | ₩39,069 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩40,337 | ₩40,337 | ₩40,117 | ₩40,117 | -0.55% | 1.2천 |
|---|
| 2026.09.08 | ₩40,083 | ₩40,350 | ₩39,990 | ₩40,217 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩40,310 | ₩40,764 | ₩40,033 | ₩40,137 | -0.43% | 4.2천 |
|---|
| 2026.09.03 | ₩40,297 | ₩40,464 | ₩40,070 | ₩40,244 | -0.13% | 1.7만 |
|---|
| 2026.09.02 | ₩40,150 | ₩40,150 | ₩39,656 | ₩40,107 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩40,644 | ₩40,737 | ₩40,217 | ₩40,511 | -0.33% | 6.2천 |
|---|
| 2026.08.31 | ₩41,311 | ₩41,525 | ₩40,984 | ₩41,165 | -0.36% | 1.3만 |
|---|
| 2026.08.28 | ₩41,578 | ₩41,939 | ₩41,074 | ₩41,285 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩41,218 | ₩41,512 | ₩41,125 | ₩41,512 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩40,938 | ₩41,138 | ₩40,844 | ₩40,844 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩40,978 | ₩41,485 | ₩40,978 | ₩41,485 | +1.24% | 1.8만 |
|---|
| 2026.08.24 | ₩41,458 | ₩41,512 | ₩40,951 | ₩40,951 | -1.22% | 4.8천 |
|---|
| 2026.08.21 | ₩40,991 | ₩41,845 | ₩40,991 | ₩41,512 | +1.27% | 1만 |
|---|
| 2026.08.20 | ₩40,604 | ₩40,871 | ₩40,453 | ₩40,704 | +0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩40,818 | ₩41,111 | ₩40,524 | ₩40,811 | -0.02% | 3.5만 |
|---|
| 2026.08.18 | ₩41,098 | ₩41,098 | ₩40,177 | ₩40,543 | -1.35% | 3.5만 |
|---|
| 2026.08.17 | ₩41,832 | ₩42,112 | ₩41,605 | ₩41,879 | +0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩41,378 | ₩41,558 | ₩41,350 | ₩41,429 | +0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩41,205 | ₩41,512 | ₩41,085 | ₩41,512 | +0.75% | 7.4만 |
|---|
| 2026.08.12 | ₩41,618 | ₩41,805 | ₩41,231 | ₩41,572 | -0.11% | 4만 |
|---|
| 2026.08.11 | ₩41,311 | ₩41,351 | ₩40,904 | ₩41,114 | -0.48% | 2.6만 |
|---|
| 2026.08.10 | ₩41,525 | ₩41,816 | ₩41,347 | ₩41,545 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩41,138 | ₩41,251 | ₩40,911 | ₩41,181 | +0.10% | 2.4만 |
|---|
| 2026.08.06 | ₩40,003 | ₩40,657 | ₩39,910 | ₩40,177 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩40,844 | ₩40,898 | ₩40,217 | ₩40,270 | -1.41% | 3.8만 |
|---|
| 2026.08.04 | ₩39,456 | ₩40,511 | ₩39,456 | ₩40,491 | +2.62% | 3.7만 |
|---|
| 2026.08.03 | ₩39,216 | ₩40,017 | ₩39,017 | ₩39,523 | +0.78% | 1.7만 |
|---|
| 2026.07.31 | ₩39,269 | ₩39,630 | ₩39,082 | ₩39,489 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩39,149 | ₩39,870 | ₩39,149 | ₩39,870 | +1.84% | 4.6천 |
|---|
| 2026.07.29 | ₩38,709 | ₩39,202 | ₩38,322 | ₩38,580 | -0.33% | 7천 |
|---|
| 2026.07.28 | ₩38,228 | ₩38,629 | ₩38,001 | ₩38,468 | +0.63% | 8.8천 |
|---|
| 2026.07.27 | ₩38,602 | ₩38,936 | ₩38,375 | ₩38,909 | +0.80% | 7.6천 |
|---|
| 2026.07.24 | ₩38,709 | ₩38,709 | ₩37,894 | ₩38,080 | -1.62% | 1.5만 |
|---|
| 2026.07.23 | ₩39,603 | ₩39,603 | ₩38,709 | ₩38,893 | -1.79% | 1.4만 |
|---|
| 2026.07.22 | ₩40,043 | ₩40,043 | ₩39,556 | ₩39,556 | -1.22% | 6.4천 |
|---|
| 2026.07.21 | ₩39,723 | ₩39,910 | ₩39,376 | ₩39,857 | +0.34% | 3.8만 |
|---|
| 2026.07.20 | ₩39,202 | ₩39,202 | ₩38,802 | ₩38,909 | -0.75% | 1.5만 |
|---|
| 2026.07.17 | ₩38,722 | ₩39,416 | ₩38,722 | ₩39,416 | +1.79% | 1.1만 |
|---|
| 2026.07.16 | ₩39,750 | ₩40,057 | ₩39,363 | ₩39,469 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩40,430 | ₩40,840 | ₩39,883 | ₩40,390 | -0.10% | 4.1천 |
|---|
| 2026.07.14 | ₩40,624 | ₩40,624 | ₩39,830 | ₩40,310 | -0.77% | 2.6만 |
|---|
| 2026.07.13 | ₩40,070 | ₩40,177 | ₩39,563 | ₩39,744 | -0.81% | 1.3만 |
|---|
| 2026.07.10 | ₩40,778 | ₩41,093 | ₩40,744 | ₩40,770 | -0.02% | 2.6천 |
|---|
| 2026.07.09 | ₩40,564 | ₩40,758 | ₩40,544 | ₩40,705 | +0.35% | 3.8천 |
|---|
| 2026.07.08 | ₩40,444 | ₩40,551 | ₩40,043 | ₩40,364 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩41,845 | ₩41,845 | ₩40,711 | ₩40,711 | -2.71% | 4.4만 |
|---|
| 2026.07.06 | ₩41,939 | ₩42,601 | ₩41,939 | ₩42,433 | +1.18% | 3.9만 |
|---|
| 2026.07.02 | ₩42,733 | ₩43,234 | ₩41,541 | ₩41,823 | -2.13% | 7.3천 |
|---|
| 2026.07.01 | ₩42,046 | ₩42,953 | ₩41,779 | ₩42,293 | +0.59% | 2만 |
|---|
| 2026.06.30 | ₩41,058 | ₩42,686 | ₩41,058 | ₩42,086 | +2.50% | 1.8만 |
|---|
| 2026.06.29 | ₩41,338 | ₩42,272 | ₩40,791 | ₩41,781 | +1.07% | 5.5천 |
|---|
| 2026.06.26 | ₩40,617 | ₩41,215 | ₩40,150 | ₩40,767 | +0.37% | 32.6만 |
|---|
| 2026.06.25 | ₩42,006 | ₩42,046 | ₩41,311 | ₩41,311 | -1.65% | 2.9만 |
|---|
| 2026.06.24 | ₩42,686 | ₩42,686 | ₩42,192 | ₩42,266 | -0.98% | 4.1천 |
|---|
| 2026.06.23 | ₩42,940 | ₩42,973 | ₩42,148 | ₩42,818 | -0.28% | 5.2천 |
|---|
| 2026.06.22 | ₩44,688 | ₩44,775 | ₩44,528 | ₩44,735 | +0.10% | 3.4천 |
|---|
| 2026.06.18 | ₩44,622 | ₩44,902 | ₩44,248 | ₩44,902 | +0.63% | 2.4만 |
|---|
| 2026.06.17 | ₩45,182 | ₩45,716 | ₩44,728 | ₩44,740 | -0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩45,890 | ₩46,021 | ₩45,383 | ₩45,557 | -0.72% | 9.8천 |
|---|
| 2026.06.15 | ₩45,783 | ₩46,464 | ₩45,703 | ₩46,223 | +0.96% | 1.2만 |
|---|
| 2026.06.12 | ₩44,835 | ₩45,129 | ₩44,401 | ₩45,108 | +0.61% | 4.3천 |
|---|
| 2026.06.11 | ₩43,007 | ₩44,381 | ₩43,007 | ₩44,381 | +3.20% | 1만 |
|---|
| 2026.06.10 | ₩43,621 | ₩43,908 | ₩42,766 | ₩42,778 | -1.93% | 9.4천 |
|---|
| 2026.06.09 | ₩44,715 | ₩44,715 | ₩42,713 | ₩44,074 | -1.43% | 2.5만 |
|---|
| 2026.06.08 | ₩44,395 | ₩44,635 | ₩43,888 | ₩44,088 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩45,556 | ₩45,756 | ₩43,647 | ₩43,705 | -4.06% | 7.5만 |
|---|
| 2026.06.04 | ₩47,024 | ₩47,171 | ₩46,424 | ₩46,971 | -0.11% | 6.9천 |
|---|
| 2026.06.03 | ₩48,426 | ₩48,785 | ₩47,385 | ₩47,385 | -2.15% | 1.5만 |
|---|
| 2026.06.02 | ₩47,959 | ₩49,013 | ₩47,959 | ₩49,013 | +2.20% | 2.4만 |
|---|
| 2026.06.01 | ₩47,545 | ₩48,052 | ₩47,545 | ₩47,684 | +0.29% | 6.4천 |
|---|
| 2026.05.29 | ₩48,226 | ₩48,426 | ₩47,411 | ₩48,052 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩47,772 | ₩48,483 | ₩47,572 | ₩48,276 | +1.06% | 5.3만 |
|---|
| 2026.05.27 | ₩47,825 | ₩48,025 | ₩47,445 | ₩47,865 | +0.08% | 2.8만 |
|---|
| 2026.05.26 | ₩47,985 | ₩48,559 | ₩47,745 | ₩48,134 | +0.31% | 8.1천 |
|---|
| 2026.05.22 | ₩47,211 | ₩47,505 | ₩47,063 | ₩47,371 | +0.34% | 9.7천 |
|---|
| 2026.05.21 | ₩46,544 | ₩47,331 | ₩46,424 | ₩47,331 | +1.69% | 7.3천 |
|---|
| 2026.05.20 | ₩45,930 | ₩46,744 | ₩45,870 | ₩46,744 | +1.77% | 2.8만 |
|---|
| 2026.05.19 | ₩46,050 | ₩46,263 | ₩44,795 | ₩45,623 | -0.93% | 5.5만 |
|---|
| 2026.05.18 | ₩47,478 | ₩47,478 | ₩46,183 | ₩46,597 | -1.86% | 5.4만 |
|---|
| 2026.05.15 | ₩48,666 | ₩48,666 | ₩47,011 | ₩47,405 | -2.59% | 2만 |
|---|
| 2026.05.14 | ₩50,388 | ₩50,388 | ₩48,853 | ₩49,387 | -1.99% | 3.3만 |
|---|
| 2026.05.13 | ₩49,454 | ₩50,521 | ₩49,067 | ₩50,521 | +2.16% | 12.8만 |
|---|
| 2026.05.12 | ₩50,161 | ₩50,161 | ₩48,379 | ₩49,947 | -0.43% | 2.9만 |
|---|
| 2026.05.11 | ₩50,455 | ₩50,802 | ₩49,907 | ₩50,735 | +0.56% | 2.8만 |
|---|
| 2026.05.08 | ₩49,947 | ₩50,468 | ₩49,654 | ₩50,468 | +1.04% | 24만 |
|---|
| 2026.05.07 | ₩50,882 | ₩50,882 | ₩49,387 | ₩49,387 | -2.94% | 2.7만 |
|---|
| 2026.05.06 | ₩49,841 | ₩50,655 | ₩49,674 | ₩50,295 | +0.91% | 10.6만 |
|---|
| 2026.05.05 | ₩49,387 | ₩49,654 | ₩49,093 | ₩49,147 | -0.49% | 10.1만 |
|---|
| 2026.05.04 | ₩49,614 | ₩49,614 | ₩48,479 | ₩48,986 | -1.26% | 3.9만 |
|---|
| 2026.05.01 | ₩48,893 | ₩49,894 | ₩48,880 | ₩49,382 | +1.00% | 9.5만 |
|---|
| 2026.04.30 | ₩48,266 | ₩49,107 | ₩48,092 | ₩48,993 | +1.51% | 1.4만 |
|---|
| 2026.04.29 | ₩47,625 | ₩48,159 | ₩47,598 | ₩47,959 | +0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩48,065 | ₩48,065 | ₩47,004 | ₩47,171 | -1.86% | 2.1만 |
|---|
| 2026.04.27 | ₩47,718 | ₩47,839 | ₩47,318 | ₩47,753 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩47,391 | ₩47,732 | ₩47,238 | ₩47,732 | +0.72% | 10.9만 |
|---|
| 2026.04.23 | ₩47,465 | ₩47,585 | ₩46,481 | ₩47,024 | -0.93% | 9.1만 |
|---|
| 2026.04.22 | ₩48,292 | ₩48,439 | ₩47,985 | ₩48,439 | +0.30% | 6.2만 |
|---|
| 2026.04.21 | ₩47,879 | ₩48,306 | ₩47,371 | ₩47,745 | -0.28% | 4.9만 |
|---|
| 2026.04.20 | ₩47,825 | ₩47,825 | ₩47,345 | ₩47,758 | -0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩47,985 | ₩48,252 | ₩47,852 | ₩47,865 | -0.25% | 32.8만 |
|---|
| 2026.04.16 | ₩46,691 | ₩47,331 | ₩46,691 | ₩47,265 | +1.23% | 2.6만 |
|---|
| 2026.04.15 | ₩46,357 | ₩46,357 | ₩45,770 | ₩46,130 | -0.49% | 1.1만 |
|---|
| 2026.04.14 | ₩46,010 | ₩46,410 | ₩46,010 | ₩46,397 | +0.84% | 6천 |
|---|
| 2026.04.13 | ₩45,009 | ₩45,903 | ₩44,929 | ₩45,903 | +1.99% | 1.3만 |
|---|
| 2026.04.10 | ₩44,849 | ₩45,316 | ₩44,088 | ₩45,022 | +0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩44,181 | ₩44,502 | ₩43,794 | ₩44,315 | +0.30% | 2.6만 |
|---|
| 2026.04.08 | ₩44,568 | ₩44,715 | ₩44,088 | ₩44,715 | +0.33% | 4.1만 |
|---|
| 2026.04.07 | ₩43,033 | ₩43,033 | ₩42,086 | ₩42,953 | -0.19% | 9.4천 |
|---|
| 2026.04.06 | ₩43,554 | ₩43,554 | ₩42,860 | ₩42,928 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩42,379 | ₩43,327 | ₩42,326 | ₩43,222 | +1.99% | 8.3천 |
|---|
| 2026.04.01 | ₩43,120 | ₩43,474 | ₩42,980 | ₩42,980 | -0.33% | 8.4만 |
|---|
| 2026.03.31 | ₩41,712 | ₩43,113 | ₩41,712 | ₩43,113 | +3.36% | 1만 |
|---|
| 2026.03.30 | ₩42,486 | ₩42,606 | ₩41,845 | ₩41,979 | -1.19% | 9.6천 |
|---|
| 2026.03.27 | ₩42,419 | ₩42,499 | ₩41,875 | ₩41,952 | -1.10% | 6천 |
|---|
| 2026.03.26 | ₩42,459 | ₩42,459 | ₩41,672 | ₩41,672 | -1.85% | 5.1천 |
|---|
| 2026.03.25 | ₩42,967 | ₩43,207 | ₩42,746 | ₩42,842 | -0.29% | 2.9천 |
|---|
| 2026.03.24 | ₩41,658 | ₩42,379 | ₩41,658 | ₩42,192 | +1.28% | 1.1만 |
|---|
| 2026.03.23 | ₩41,592 | ₩42,459 | ₩41,592 | ₩42,152 | +1.35% | 9.6천 |
|---|
| 2026.03.20 | ₩41,191 | ₩41,191 | ₩40,377 | ₩40,711 | -1.17% | 3.2만 |
|---|
| 2026.03.19 | ₩41,285 | ₩41,792 | ₩41,044 | ₩41,512 | +0.55% | 8.2천 |
|---|
| 2026.03.18 | ₩42,633 | ₩42,633 | ₩41,792 | ₩41,832 | -1.88% | 7.5천 |
|---|
| 2026.03.17 | ₩43,180 | ₩43,428 | ₩43,167 | ₩43,167 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩42,953 | ₩43,487 | ₩42,953 | ₩43,207 | +0.59% | 5.2천 |
|---|
| 2026.03.13 | ₩43,060 | ₩43,060 | ₩42,259 | ₩42,259 | -1.86% | 8.7천 |
|---|
| 2026.03.12 | ₩43,220 | ₩43,247 | ₩42,913 | ₩42,913 | -0.71% | 7.2천 |
|---|
| 2026.03.11 | ₩43,487 | ₩43,701 | ₩43,113 | ₩43,701 | +0.49% | 9.2천 |
|---|
| 2026.03.10 | ₩42,566 | ₩43,358 | ₩42,566 | ₩42,846 | +0.66% | 5.2천 |
|---|
| 2026.03.09 | ₩40,951 | ₩42,459 | ₩40,951 | ₩42,327 | +3.36% | 1.7만 |
|---|
| 2026.03.06 | ₩40,684 | ₩41,418 | ₩40,684 | ₩41,338 | +1.61% | 8.7천 |
|---|
| 2026.03.05 | ₩41,819 | ₩41,819 | ₩40,537 | ₩40,924 | -2.14% | 7.2천 |
|---|
| 2026.03.04 | ₩41,458 | ₩42,353 | ₩41,458 | ₩42,179 | +1.74% | 10.2만 |
|---|
| 2026.03.03 | ₩41,058 | ₩41,819 | ₩40,404 | ₩41,578 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,247 | ₩44,141 | ₩43,247 | ₩44,141 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩44,048 | ₩44,347 | ₩43,928 | ₩44,208 | +0.36% | 1.6만 |
|---|
| 2026.02.26 | ₩44,528 | ₩44,528 | ₩43,787 | ₩43,928 | -1.35% | 3.7만 |
|---|
| 2026.02.25 | ₩44,662 | ₩45,023 | ₩44,662 | ₩44,822 | +0.36% | 1.3만 |
|---|
| 2026.02.24 | ₩43,487 | ₩44,408 | ₩43,487 | ₩44,408 | +2.12% | 1.1만 |
|---|
| 2026.02.23 | ₩44,114 | ₩44,114 | ₩43,193 | ₩43,647 | -1.06% | 3.7만 |
|---|
| 2026.02.20 | ₩43,047 | ₩43,848 | ₩42,979 | ₩43,674 | +1.46% | 2만 |
|---|
| 2026.02.19 | ₩43,327 | ₩43,340 | ₩43,033 | ₩43,340 | +0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩43,427 | ₩43,727 | ₩43,427 | ₩43,661 | +0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩43,047 | ₩43,153 | ₩42,646 | ₩42,927 | -0.28% | 2.4천 |
|---|
| 2026.02.13 | ₩42,967 | ₩43,496 | ₩42,606 | ₩43,319 | +0.82% | 4.2천 |
|---|
| 2026.02.12 | ₩43,928 | ₩43,928 | ₩42,660 | ₩42,673 | -2.86% | 4.9만 |
|---|
| 2026.02.11 | ₩43,460 | ₩43,713 | ₩43,340 | ₩43,607 | +0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩42,940 | ₩43,487 | ₩42,940 | ₩43,087 | +0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩42,539 | ₩43,127 | ₩42,526 | ₩43,073 | +1.26% | 2.5만 |
|---|
| 2026.02.06 | ₩41,645 | ₩42,513 | ₩41,645 | ₩42,513 | +2.08% | 1.1만 |
|---|
| 2026.02.05 | ₩41,191 | ₩41,338 | ₩40,858 | ₩41,004 | -0.45% | 1.3만 |
|---|
| 2026.02.04 | ₩42,259 | ₩42,272 | ₩41,445 | ₩41,538 | -1.71% | 9.1천 |
|---|
| 2026.02.03 | ₩41,672 | ₩41,832 | ₩41,125 | ₩41,832 | +0.38% | 2만 |
|---|
| 2026.02.02 | ₩41,418 | ₩41,565 | ₩41,245 | ₩41,365 | -0.13% | 7천 |
|---|
| 2026.01.30 | ₩42,433 | ₩42,433 | ₩41,658 | ₩41,725 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩43,420 | ₩43,981 | ₩42,713 | ₩43,100 | -0.74% | 9.5천 |
|---|
| 2026.01.28 | ₩44,195 | ₩44,195 | ₩43,861 | ₩44,013 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩44,048 | ₩44,195 | ₩43,621 | ₩44,195 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩44,261 | ₩44,448 | ₩43,874 | ₩43,954 | -0.69% | 4.5만 |
|---|
| 2026.01.23 | ₩44,141 | ₩44,221 | ₩43,928 | ₩44,168 | +0.06% | 2.7만 |
|---|
| 2026.01.22 | ₩43,714 | ₩44,195 | ₩43,514 | ₩44,021 | +0.70% | 6.4천 |
|---|
| 2026.01.21 | ₩43,100 | ₩43,514 | ₩43,047 | ₩43,460 | +0.84% | 6.3천 |
|---|
| 2026.01.20 | ₩42,713 | ₩42,713 | ₩42,321 | ₩42,526 | -0.44% | 6.8천 |
|---|
| 2026.01.16 | ₩42,820 | ₩42,886 | ₩42,633 | ₩42,673 | -0.34% | 2.6만 |
|---|
| 2026.01.15 | ₩43,380 | ₩43,380 | ₩43,060 | ₩43,152 | -0.53% | 9천 |
|---|
| 2026.01.14 | ₩42,846 | ₩42,927 | ₩42,539 | ₩42,726 | -0.28% | 3만 |
|---|
| 2026.01.13 | ₩43,447 | ₩43,447 | ₩43,020 | ₩43,047 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩43,007 | ₩43,554 | ₩43,007 | ₩43,340 | +0.78% | 2.8만 |
|---|
| 2026.01.09 | ₩42,713 | ₩42,913 | ₩42,713 | ₩42,713 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩42,499 | ₩42,632 | ₩42,379 | ₩42,473 | -0.06% | 2.6만 |
|---|
| 2026.01.07 | ₩42,806 | ₩43,007 | ₩42,628 | ₩42,633 | -0.41% | 6.7만 |
|---|
| 2026.01.06 | ₩42,606 | ₩43,020 | ₩42,606 | ₩42,820 | +0.50% | 2.5만 |
|---|
| 2026.01.05 | ₩41,765 | ₩42,232 | ₩41,765 | ₩42,099 | +0.80% | 1.6만 |
|---|
| 2026.01.02 | ₩41,578 | ₩41,752 | ₩41,178 | ₩41,752 | +0.42% | 2.3만 |
|---|
| 2025.12.31 | ₩41,071 | ₩41,179 | ₩40,631 | ₩40,764 | -0.75% | 1만 |
|---|
| 2025.12.30 | ₩41,445 | ₩41,552 | ₩40,724 | ₩41,231 | -0.52% | 9.7천 |
|---|
| 2025.12.29 | ₩41,952 | ₩41,952 | ₩40,964 | ₩40,964 | -2.35% | 5.5천 |
|---|
| 2025.12.26 | ₩41,632 | ₩42,019 | ₩41,605 | ₩42,019 | +0.93% | 6.9천 |
|---|
| 2025.12.24 | ₩41,325 | ₩41,325 | ₩41,138 | ₩41,245 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩41,231 | ₩41,258 | ₩41,018 | ₩41,138 | -0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩41,111 | ₩41,271 | ₩40,991 | ₩40,991 | -0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩40,684 | ₩41,178 | ₩40,684 | ₩41,161 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩40,447 | ₩40,577 | ₩40,244 | ₩40,244 | -0.50% | 3.9천 |
|---|
| 2025.12.17 | ₩40,697 | ₩40,831 | ₩40,083 | ₩40,174 | -1.29% | 7천 |
|---|
| 2025.12.16 | ₩40,324 | ₩40,644 | ₩40,133 | ₩40,270 | -0.13% | 5.6천 |
|---|
| 2025.12.15 | ₩40,991 | ₩41,171 | ₩40,711 | ₩40,711 | -0.68% | 1만 |
|---|
| 2025.12.12 | ₩41,365 | ₩41,558 | ₩41,058 | ₩41,082 | -0.68% | 7.4천 |
|---|
| 2025.12.11 | ₩41,645 | ₩41,645 | ₩40,764 | ₩41,058 | -1.41% | 1.2만 |
|---|
| 2025.12.10 | ₩40,964 | ₩41,418 | ₩40,938 | ₩41,218 | +0.62% | 7.5천 |
|---|
| 2025.12.09 | ₩40,751 | ₩41,098 | ₩40,697 | ₩41,058 | +0.75% | 8천 |
|---|
| 2025.12.08 | ₩41,365 | ₩41,365 | ₩40,964 | ₩41,111 | -0.61% | 9천 |
|---|
| 2025.12.05 | ₩40,657 | ₩41,051 | ₩40,657 | ₩40,924 | +0.66% | 6.1천 |
|---|
| 2025.12.04 | ₩40,257 | ₩40,418 | ₩40,123 | ₩40,418 | +0.40% | 5천 |
|---|
| 2025.12.03 | ₩39,990 | ₩40,444 | ₩39,977 | ₩40,418 | +1.07% | 9.7천 |
|---|
| 2025.12.02 | ₩40,444 | ₩40,772 | ₩40,177 | ₩40,417 | -0.07% | 3.4만 |
|---|
| 2025.12.01 | ₩40,697 | ₩40,918 | ₩40,617 | ₩40,764 | +0.16% | 6.1천 |
|---|
| 2025.11.28 | ₩40,297 | ₩40,978 | ₩40,297 | ₩40,911 | +1.52% | 1.4만 |
|---|
| 2025.11.26 | ₩39,843 | ₩40,457 | ₩39,695 | ₩40,457 | +1.54% | 3.3만 |
|---|
| 2025.11.25 | ₩39,456 | ₩39,723 | ₩39,029 | ₩39,723 | +0.68% | 1.1만 |
|---|
| 2025.11.24 | ₩38,161 | ₩39,509 | ₩38,161 | ₩39,509 | +3.53% | 7.7천 |
|---|
| 2025.11.21 | ₩38,642 | ₩39,376 | ₩38,108 | ₩38,829 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩41,031 | ₩41,031 | ₩39,487 | ₩39,487 | -3.76% | 1.3만 |
|---|
| 2025.11.19 | ₩40,978 | ₩41,065 | ₩40,497 | ₩40,637 | -0.83% | 2.1만 |
|---|
| 2025.11.18 | ₩40,751 | ₩40,951 | ₩40,164 | ₩40,951 | +0.49% | 5.5만 |
|---|
| 2025.11.17 | ₩41,739 | ₩42,139 | ₩41,271 | ₩41,605 | -0.32% | 1.9만 |
|---|
| 2025.11.14 | ₩41,819 | ₩42,317 | ₩41,125 | ₩41,685 | -0.32% | 8.9천 |
|---|
| 2025.11.13 | ₩42,713 | ₩43,136 | ₩41,979 | ₩42,055 | -1.54% | 1.7만 |
|---|
| 2025.11.12 | ₩41,645 | ₩41,992 | ₩41,165 | ₩41,832 | +0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩42,046 | ₩42,099 | ₩41,712 | ₩42,099 | +0.13% | 1.7만 |
|---|
| 2025.11.10 | ₩41,285 | ₩42,446 | ₩41,111 | ₩42,019 | +1.78% | 2.7만 |
|---|
| 2025.11.07 | ₩40,696 | ₩41,031 | ₩40,090 | ₩40,751 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩40,377 | ₩41,512 | ₩40,377 | ₩40,737 | +0.89% | 4.2만 |
|---|
| 2025.11.05 | ₩40,123 | ₩40,991 | ₩40,123 | ₩40,991 | +2.16% | 5.2천 |
|---|
| 2025.11.04 | ₩40,297 | ₩40,951 | ₩40,003 | ₩40,003 | -0.73% | 3.1만 |
|---|
| 2025.11.03 | ₩41,685 | ₩42,059 | ₩41,006 | ₩41,465 | -0.53% | 2.5만 |
|---|
| 2025.10.31 | ₩41,832 | ₩42,166 | ₩41,165 | ₩42,046 | +0.51% | 4.7만 |
|---|
| 2025.10.30 | ₩42,206 | ₩42,593 | ₩41,859 | ₩42,126 | -0.19% | 8.3만 |
|---|
| 2025.10.29 | ₩42,700 | ₩43,380 | ₩42,192 | ₩42,886 | +0.44% | 3.6만 |
|---|
| 2025.10.28 | ₩41,338 | ₩41,952 | ₩41,338 | ₩41,618 | +0.68% | 9천 |
|---|
| 2025.10.27 | ₩42,326 | ₩42,359 | ₩41,485 | ₩41,525 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩42,006 | ₩42,271 | ₩41,752 | ₩42,126 | +0.29% | 4.2만 |
|---|
| 2025.10.23 | ₩40,644 | ₩41,151 | ₩40,644 | ₩40,978 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩40,511 | ₩40,511 | ₩39,630 | ₩40,310 | -0.49% | 8.8천 |
|---|
| 2025.10.21 | ₩41,058 | ₩41,365 | ₩40,345 | ₩40,736 | -0.78% | 4.9천 |
|---|
| 2025.10.20 | ₩40,778 | ₩41,311 | ₩40,778 | ₩41,191 | +1.01% | 3.7천 |
|---|
| 2025.10.17 | ₩40,364 | ₩40,589 | ₩40,062 | ₩40,444 | +0.20% | 2.4만 |
|---|
| 2025.10.16 | ₩41,178 | ₩41,178 | ₩40,671 | ₩40,791 | -0.94% | 4.4만 |
|---|
| 2025.10.15 | ₩41,165 | ₩41,285 | ₩40,604 | ₩41,071 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩40,230 | ₩41,125 | ₩39,990 | ₩40,739 | +1.26% | 1.4만 |
|---|
| 2025.10.13 | ₩40,631 | ₩41,538 | ₩40,631 | ₩41,472 | +2.07% | 3.5만 |
|---|
| 2025.10.10 | ₩40,898 | ₩40,991 | ₩39,082 | ₩39,403 | -3.66% | 10만 |
|---|