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 | ₩37,176 | ₩37,577 | ₩37,176 | ₩37,229 | +0.14% | 1.1만 |
| 2026.10.08 | ₩36,802 | ₩37,189 | ₩36,668 | ₩36,882 | +0.22% | 5천 |
| 2026.10.07 | ₩37,136 | ₩37,443 | ₩36,909 | ₩37,209 | +0.20% | 2.6천 |
| 2026.10.06 | ₩37,630 | ₩37,938 | ₩37,630 | ₩37,938 | +0.82% | 3.6천 |
| 2026.10.05 | ₩37,149 | ₩37,403 | ₩36,750 | ₩37,149 | 0.00% | 8천 |
| 2026.10.02 | ₩36,949 | ₩37,336 | ₩36,889 | ₩37,129 | +0.49% | 5.4천 |
| 2026.10.01 | ₩36,935 | ₩36,935 | ₩36,414 | ₩36,414 | -1.41% | 3.3만 |
| 2026.09.30 | ₩37,002 | ₩37,142 | ₩37,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,089 |
| +0.23% |
| 3.4천 |
| 2026.09.29 | ₩37,189 | ₩37,189 | ₩36,615 | ₩36,842 | -0.93% | 3천 |
|---|
| 2026.09.28 | ₩37,603 | ₩37,789 | ₩37,096 | ₩37,412 | -0.51% | 3.1천 |
|---|
| 2026.09.25 | ₩37,844 | ₩38,085 | ₩37,563 | ₩37,804 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩37,884 | ₩38,118 | ₩37,577 | ₩37,577 | -0.81% | 1.7만 |
|---|
| 2026.09.23 | ₩38,158 | ₩38,158 | ₩37,897 | ₩37,897 | -0.68% | 7천 |
|---|
| 2026.09.22 | ₩38,606 | ₩39,007 | ₩38,606 | ₩38,900 | +0.76% | 3.9천 |
|---|
| 2026.09.21 | ₩37,563 | ₩38,699 | ₩37,563 | ₩38,691 | +3.00% | 3.8천 |
|---|
| 2026.09.18 | ₩38,632 | ₩38,632 | ₩38,111 | ₩38,340 | -0.76% | 2.3천 |
|---|
| 2026.09.17 | ₩38,539 | ₩39,020 | ₩38,539 | ₩38,726 | +0.49% | 4.2천 |
|---|
| 2026.09.16 | ₩38,472 | ₩38,472 | ₩37,951 | ₩37,968 | -1.31% | 4.4천 |
|---|
| 2026.09.15 | ₩38,873 | ₩38,873 | ₩38,245 | ₩38,472 | -1.03% | 1.4만 |
|---|
| 2026.09.14 | ₩38,686 | ₩39,033 | ₩38,592 | ₩38,833 | +0.38% | 7.1천 |
|---|
| 2026.09.11 | ₩39,341 | ₩39,341 | ₩38,967 | ₩38,967 | -0.95% | 3.9만 |
|---|
| 2026.09.10 | ₩39,367 | ₩39,474 | ₩39,100 | ₩39,114 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩40,383 | ₩40,383 | ₩40,162 | ₩40,162 | -0.55% | 1.2천 |
|---|
| 2026.09.08 | ₩40,129 | ₩40,396 | ₩40,036 | ₩40,263 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩40,356 | ₩40,811 | ₩40,078 | ₩40,183 | -0.43% | 4.2천 |
|---|
| 2026.09.03 | ₩40,343 | ₩40,510 | ₩40,116 | ₩40,289 | -0.13% | 1.7만 |
|---|
| 2026.09.02 | ₩40,196 | ₩40,196 | ₩39,701 | ₩40,153 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩40,690 | ₩40,784 | ₩40,263 | ₩40,557 | -0.33% | 6.2천 |
|---|
| 2026.08.31 | ₩41,358 | ₩41,572 | ₩41,031 | ₩41,211 | -0.36% | 1.3만 |
|---|
| 2026.08.28 | ₩41,626 | ₩41,987 | ₩41,121 | ₩41,332 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩41,265 | ₩41,559 | ₩41,171 | ₩41,559 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩40,984 | ₩41,185 | ₩40,891 | ₩40,891 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩41,024 | ₩41,532 | ₩41,024 | ₩41,532 | +1.24% | 1.8만 |
|---|
| 2026.08.24 | ₩41,505 | ₩41,559 | ₩40,998 | ₩40,998 | -1.22% | 4.8천 |
|---|
| 2026.08.21 | ₩41,038 | ₩41,893 | ₩41,038 | ₩41,559 | +1.27% | 1만 |
|---|
| 2026.08.20 | ₩40,650 | ₩40,918 | ₩40,499 | ₩40,750 | +0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩40,864 | ₩41,158 | ₩40,570 | ₩40,857 | -0.02% | 3.5만 |
|---|
| 2026.08.18 | ₩41,145 | ₩41,145 | ₩40,223 | ₩40,589 | -1.35% | 3.5만 |
|---|
| 2026.08.17 | ₩41,880 | ₩42,160 | ₩41,652 | ₩41,926 | +0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩41,425 | ₩41,606 | ₩41,397 | ₩41,476 | +0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩41,252 | ₩41,559 | ₩41,131 | ₩41,559 | +0.75% | 7.4만 |
|---|
| 2026.08.12 | ₩41,666 | ₩41,853 | ₩41,278 | ₩41,619 | -0.11% | 4만 |
|---|
| 2026.08.11 | ₩41,358 | ₩41,399 | ₩40,951 | ₩41,161 | -0.48% | 2.6만 |
|---|
| 2026.08.10 | ₩41,572 | ₩41,864 | ₩41,395 | ₩41,592 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩41,185 | ₩41,298 | ₩40,958 | ₩41,228 | +0.10% | 2.4만 |
|---|
| 2026.08.06 | ₩40,049 | ₩40,704 | ₩39,955 | ₩40,223 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩40,891 | ₩40,944 | ₩40,263 | ₩40,316 | -1.41% | 3.8만 |
|---|
| 2026.08.04 | ₩39,501 | ₩40,557 | ₩39,501 | ₩40,537 | +2.62% | 3.7만 |
|---|
| 2026.08.03 | ₩39,260 | ₩40,062 | ₩39,061 | ₩39,568 | +0.78% | 1.7만 |
|---|
| 2026.07.31 | ₩39,314 | ₩39,675 | ₩39,127 | ₩39,534 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩39,194 | ₩39,915 | ₩39,194 | ₩39,915 | +1.84% | 4.6천 |
|---|
| 2026.07.29 | ₩38,753 | ₩39,247 | ₩38,365 | ₩38,624 | -0.33% | 7천 |
|---|
| 2026.07.28 | ₩38,272 | ₩38,673 | ₩38,044 | ₩38,512 | +0.63% | 8.8천 |
|---|
| 2026.07.27 | ₩38,646 | ₩38,980 | ₩38,419 | ₩38,953 | +0.80% | 7.6천 |
|---|
| 2026.07.24 | ₩38,753 | ₩38,753 | ₩37,938 | ₩38,123 | -1.62% | 1.5만 |
|---|
| 2026.07.23 | ₩39,648 | ₩39,648 | ₩38,753 | ₩38,937 | -1.79% | 1.4만 |
|---|
| 2026.07.22 | ₩40,089 | ₩40,089 | ₩39,601 | ₩39,601 | -1.22% | 6.4천 |
|---|
| 2026.07.21 | ₩39,768 | ₩39,955 | ₩39,421 | ₩39,902 | +0.34% | 3.8만 |
|---|
| 2026.07.20 | ₩39,247 | ₩39,247 | ₩38,846 | ₩38,953 | -0.75% | 1.5만 |
|---|
| 2026.07.17 | ₩38,766 | ₩39,461 | ₩38,766 | ₩39,461 | +1.79% | 1.1만 |
|---|
| 2026.07.16 | ₩39,795 | ₩40,102 | ₩39,407 | ₩39,514 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩40,477 | ₩40,887 | ₩39,929 | ₩40,436 | -0.10% | 4.1천 |
|---|
| 2026.07.14 | ₩40,670 | ₩40,670 | ₩39,875 | ₩40,356 | -0.77% | 2.6만 |
|---|
| 2026.07.13 | ₩40,116 | ₩40,223 | ₩39,608 | ₩39,790 | -0.81% | 1.3만 |
|---|
| 2026.07.10 | ₩40,824 | ₩41,139 | ₩40,791 | ₩40,816 | -0.02% | 2.6천 |
|---|
| 2026.07.09 | ₩40,610 | ₩40,804 | ₩40,590 | ₩40,752 | +0.35% | 3.8천 |
|---|
| 2026.07.08 | ₩40,490 | ₩40,597 | ₩40,089 | ₩40,410 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩41,893 | ₩41,893 | ₩40,757 | ₩40,757 | -2.71% | 4.4만 |
|---|
| 2026.07.06 | ₩41,987 | ₩42,649 | ₩41,987 | ₩42,481 | +1.18% | 3.9만 |
|---|
| 2026.07.02 | ₩42,782 | ₩43,283 | ₩41,588 | ₩41,870 | -2.13% | 7.3천 |
|---|
| 2026.07.01 | ₩42,093 | ₩43,002 | ₩41,826 | ₩42,341 | +0.59% | 2만 |
|---|
| 2026.06.30 | ₩41,105 | ₩42,735 | ₩41,105 | ₩42,134 | +2.50% | 1.8만 |
|---|
| 2026.06.29 | ₩41,385 | ₩42,321 | ₩40,837 | ₩41,829 | +1.07% | 5.5천 |
|---|
| 2026.06.26 | ₩40,664 | ₩41,262 | ₩40,196 | ₩40,813 | +0.37% | 32.6만 |
|---|
| 2026.06.25 | ₩42,053 | ₩42,093 | ₩41,358 | ₩41,358 | -1.65% | 2.9만 |
|---|
| 2026.06.24 | ₩42,735 | ₩42,735 | ₩42,240 | ₩42,314 | -0.98% | 4.1천 |
|---|
| 2026.06.23 | ₩42,989 | ₩43,022 | ₩42,196 | ₩42,867 | -0.28% | 5.2천 |
|---|
| 2026.06.22 | ₩44,739 | ₩44,826 | ₩44,579 | ₩44,786 | +0.10% | 3.4천 |
|---|
| 2026.06.18 | ₩44,673 | ₩44,953 | ₩44,298 | ₩44,953 | +0.63% | 2.4만 |
|---|
| 2026.06.17 | ₩45,234 | ₩45,768 | ₩44,779 | ₩44,791 | -0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩45,942 | ₩46,073 | ₩45,434 | ₩45,609 | -0.72% | 9.8천 |
|---|
| 2026.06.15 | ₩45,835 | ₩46,517 | ₩45,755 | ₩46,276 | +0.96% | 1.2만 |
|---|
| 2026.06.12 | ₩44,886 | ₩45,180 | ₩44,452 | ₩45,159 | +0.61% | 4.3천 |
|---|
| 2026.06.11 | ₩43,056 | ₩44,432 | ₩43,056 | ₩44,432 | +3.20% | 1만 |
|---|
| 2026.06.10 | ₩43,670 | ₩43,958 | ₩42,815 | ₩42,827 | -1.93% | 9.4천 |
|---|
| 2026.06.09 | ₩44,766 | ₩44,766 | ₩42,762 | ₩44,125 | -1.43% | 2.5만 |
|---|
| 2026.06.08 | ₩44,445 | ₩44,686 | ₩43,938 | ₩44,138 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩45,608 | ₩45,808 | ₩43,697 | ₩43,754 | -4.06% | 7.5만 |
|---|
| 2026.06.04 | ₩47,078 | ₩47,225 | ₩46,477 | ₩47,024 | -0.11% | 6.9천 |
|---|
| 2026.06.03 | ₩48,481 | ₩48,840 | ₩47,439 | ₩47,439 | -2.15% | 1.5만 |
|---|
| 2026.06.02 | ₩48,013 | ₩49,069 | ₩48,013 | ₩49,069 | +2.20% | 2.4만 |
|---|
| 2026.06.01 | ₩47,599 | ₩48,107 | ₩47,599 | ₩47,738 | +0.29% | 6.4천 |
|---|
| 2026.05.29 | ₩48,281 | ₩48,481 | ₩47,465 | ₩48,107 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩47,826 | ₩48,538 | ₩47,626 | ₩48,331 | +1.06% | 5.3만 |
|---|
| 2026.05.27 | ₩47,880 | ₩48,080 | ₩47,499 | ₩47,920 | +0.08% | 2.8만 |
|---|
| 2026.05.26 | ₩48,040 | ₩48,615 | ₩47,799 | ₩48,188 | +0.31% | 8.1천 |
|---|
| 2026.05.22 | ₩47,265 | ₩47,559 | ₩47,117 | ₩47,425 | +0.34% | 9.7천 |
|---|
| 2026.05.21 | ₩46,597 | ₩47,385 | ₩46,477 | ₩47,385 | +1.69% | 7.3천 |
|---|
| 2026.05.20 | ₩45,982 | ₩46,797 | ₩45,922 | ₩46,797 | +1.77% | 2.8만 |
|---|
| 2026.05.19 | ₩46,102 | ₩46,316 | ₩44,846 | ₩45,675 | -0.93% | 5.5만 |
|---|
| 2026.05.18 | ₩47,532 | ₩47,532 | ₩46,236 | ₩46,650 | -1.86% | 5.4만 |
|---|
| 2026.05.15 | ₩48,721 | ₩48,721 | ₩47,064 | ₩47,459 | -2.59% | 2만 |
|---|
| 2026.05.14 | ₩50,445 | ₩50,445 | ₩48,909 | ₩49,443 | -1.99% | 3.3만 |
|---|
| 2026.05.13 | ₩49,510 | ₩50,579 | ₩49,122 | ₩50,579 | +2.16% | 12.8만 |
|---|
| 2026.05.12 | ₩50,218 | ₩50,218 | ₩48,434 | ₩50,004 | -0.43% | 2.9만 |
|---|
| 2026.05.11 | ₩50,512 | ₩50,860 | ₩49,964 | ₩50,793 | +0.56% | 2.8만 |
|---|
| 2026.05.08 | ₩50,004 | ₩50,526 | ₩49,710 | ₩50,526 | +1.04% | 24만 |
|---|
| 2026.05.07 | ₩50,940 | ₩50,940 | ₩49,443 | ₩49,443 | -2.94% | 2.7만 |
|---|
| 2026.05.06 | ₩49,897 | ₩50,713 | ₩49,730 | ₩50,352 | +0.91% | 10.6만 |
|---|
| 2026.05.05 | ₩49,443 | ₩49,710 | ₩49,149 | ₩49,203 | -0.49% | 10.1만 |
|---|
| 2026.05.04 | ₩49,670 | ₩49,670 | ₩48,534 | ₩49,042 | -1.26% | 3.9만 |
|---|
| 2026.05.01 | ₩48,949 | ₩49,951 | ₩48,935 | ₩49,438 | +1.00% | 9.5만 |
|---|
| 2026.04.30 | ₩48,321 | ₩49,162 | ₩48,147 | ₩49,049 | +1.51% | 1.4만 |
|---|
| 2026.04.29 | ₩47,679 | ₩48,214 | ₩47,652 | ₩48,013 | +0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩48,120 | ₩48,120 | ₩47,058 | ₩47,225 | -1.86% | 2.1만 |
|---|
| 2026.04.27 | ₩47,773 | ₩47,893 | ₩47,372 | ₩47,807 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩47,445 | ₩47,786 | ₩47,292 | ₩47,786 | +0.72% | 10.9만 |
|---|
| 2026.04.23 | ₩47,519 | ₩47,639 | ₩46,534 | ₩47,078 | -0.93% | 9.1만 |
|---|
| 2026.04.22 | ₩48,347 | ₩48,494 | ₩48,040 | ₩48,494 | +0.30% | 6.2만 |
|---|
| 2026.04.21 | ₩47,933 | ₩48,361 | ₩47,425 | ₩47,799 | -0.28% | 4.9만 |
|---|
| 2026.04.20 | ₩47,880 | ₩47,880 | ₩47,399 | ₩47,813 | -0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩48,040 | ₩48,307 | ₩47,906 | ₩47,920 | -0.25% | 32.8만 |
|---|
| 2026.04.16 | ₩46,744 | ₩47,385 | ₩46,744 | ₩47,318 | +1.23% | 2.6만 |
|---|
| 2026.04.15 | ₩46,410 | ₩46,410 | ₩45,822 | ₩46,183 | -0.49% | 1.1만 |
|---|
| 2026.04.14 | ₩46,062 | ₩46,463 | ₩46,062 | ₩46,450 | +0.84% | 6천 |
|---|
| 2026.04.13 | ₩45,060 | ₩45,955 | ₩44,980 | ₩45,955 | +1.99% | 1.3만 |
|---|
| 2026.04.10 | ₩44,900 | ₩45,367 | ₩44,138 | ₩45,073 | +0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩44,232 | ₩44,552 | ₩43,844 | ₩44,365 | +0.30% | 2.6만 |
|---|
| 2026.04.08 | ₩44,619 | ₩44,766 | ₩44,138 | ₩44,766 | +0.33% | 4.1만 |
|---|
| 2026.04.07 | ₩43,082 | ₩43,082 | ₩42,134 | ₩43,002 | -0.19% | 9.4천 |
|---|
| 2026.04.06 | ₩43,603 | ₩43,603 | ₩42,909 | ₩42,977 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩42,428 | ₩43,376 | ₩42,374 | ₩43,271 | +1.99% | 8.3천 |
|---|
| 2026.04.01 | ₩43,169 | ₩43,523 | ₩43,029 | ₩43,029 | -0.33% | 8.4만 |
|---|
| 2026.03.31 | ₩41,759 | ₩43,162 | ₩41,759 | ₩43,162 | +3.36% | 1만 |
|---|
| 2026.03.30 | ₩42,534 | ₩42,655 | ₩41,893 | ₩42,027 | -1.19% | 9.6천 |
|---|
| 2026.03.27 | ₩42,468 | ₩42,548 | ₩41,922 | ₩42,000 | -1.10% | 6천 |
|---|
| 2026.03.26 | ₩42,508 | ₩42,508 | ₩41,719 | ₩41,719 | -1.85% | 5.1천 |
|---|
| 2026.03.25 | ₩43,015 | ₩43,256 | ₩42,795 | ₩42,891 | -0.29% | 2.9천 |
|---|
| 2026.03.24 | ₩41,706 | ₩42,428 | ₩41,706 | ₩42,240 | +1.28% | 1.1만 |
|---|
| 2026.03.23 | ₩41,639 | ₩42,508 | ₩41,639 | ₩42,200 | +1.35% | 9.6천 |
|---|
| 2026.03.20 | ₩41,238 | ₩41,238 | ₩40,423 | ₩40,757 | -1.17% | 3.2만 |
|---|
| 2026.03.19 | ₩41,332 | ₩41,840 | ₩41,091 | ₩41,559 | +0.55% | 8.2천 |
|---|
| 2026.03.18 | ₩42,681 | ₩42,681 | ₩41,840 | ₩41,880 | -1.88% | 7.5천 |
|---|
| 2026.03.17 | ₩43,229 | ₩43,478 | ₩43,216 | ₩43,216 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩43,002 | ₩43,537 | ₩43,002 | ₩43,256 | +0.59% | 5.2천 |
|---|
| 2026.03.13 | ₩43,109 | ₩43,109 | ₩42,307 | ₩42,307 | -1.86% | 8.7천 |
|---|
| 2026.03.12 | ₩43,269 | ₩43,296 | ₩42,962 | ₩42,962 | -0.71% | 7.2천 |
|---|
| 2026.03.11 | ₩43,537 | ₩43,750 | ₩43,162 | ₩43,750 | +0.49% | 9.2천 |
|---|
| 2026.03.10 | ₩42,615 | ₩43,407 | ₩42,615 | ₩42,895 | +0.66% | 5.2천 |
|---|
| 2026.03.09 | ₩40,998 | ₩42,508 | ₩40,998 | ₩42,375 | +3.36% | 1.7만 |
|---|
| 2026.03.06 | ₩40,730 | ₩41,465 | ₩40,730 | ₩41,385 | +1.61% | 8.7천 |
|---|
| 2026.03.05 | ₩41,866 | ₩41,866 | ₩40,583 | ₩40,971 | -2.14% | 7.2천 |
|---|
| 2026.03.04 | ₩41,505 | ₩42,401 | ₩41,505 | ₩42,227 | +1.74% | 10.2만 |
|---|
| 2026.03.03 | ₩41,105 | ₩41,866 | ₩40,450 | ₩41,626 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,296 | ₩44,191 | ₩43,296 | ₩44,191 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩44,098 | ₩44,397 | ₩43,978 | ₩44,258 | +0.36% | 1.6만 |
|---|
| 2026.02.26 | ₩44,579 | ₩44,579 | ₩43,837 | ₩43,978 | -1.35% | 3.7만 |
|---|
| 2026.02.25 | ₩44,713 | ₩45,075 | ₩44,713 | ₩44,873 | +0.36% | 1.3만 |
|---|
| 2026.02.24 | ₩43,537 | ₩44,459 | ₩43,537 | ₩44,459 | +2.12% | 1.1만 |
|---|
| 2026.02.23 | ₩44,165 | ₩44,165 | ₩43,243 | ₩43,697 | -1.06% | 3.7만 |
|---|
| 2026.02.20 | ₩43,096 | ₩43,897 | ₩43,028 | ₩43,724 | +1.46% | 2만 |
|---|
| 2026.02.19 | ₩43,376 | ₩43,390 | ₩43,082 | ₩43,390 | +0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩43,477 | ₩43,777 | ₩43,477 | ₩43,710 | +0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩43,096 | ₩43,203 | ₩42,695 | ₩42,975 | -0.28% | 2.4천 |
|---|
| 2026.02.13 | ₩43,015 | ₩43,546 | ₩42,655 | ₩43,368 | +0.82% | 4.2천 |
|---|
| 2026.02.12 | ₩43,978 | ₩43,978 | ₩42,708 | ₩42,722 | -2.86% | 4.9만 |
|---|
| 2026.02.11 | ₩43,510 | ₩43,762 | ₩43,390 | ₩43,657 | +0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩42,989 | ₩43,537 | ₩42,989 | ₩43,136 | +0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩42,588 | ₩43,176 | ₩42,575 | ₩43,122 | +1.26% | 2.5만 |
|---|
| 2026.02.06 | ₩41,693 | ₩42,561 | ₩41,693 | ₩42,561 | +2.08% | 1.1만 |
|---|
| 2026.02.05 | ₩41,238 | ₩41,385 | ₩40,904 | ₩41,051 | -0.45% | 1.3만 |
|---|
| 2026.02.04 | ₩42,307 | ₩42,321 | ₩41,492 | ₩41,586 | -1.71% | 9.1천 |
|---|
| 2026.02.03 | ₩41,719 | ₩41,880 | ₩41,171 | ₩41,880 | +0.38% | 2만 |
|---|
| 2026.02.02 | ₩41,465 | ₩41,612 | ₩41,292 | ₩41,412 | -0.13% | 7천 |
|---|
| 2026.01.30 | ₩42,481 | ₩42,481 | ₩41,706 | ₩41,773 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩43,470 | ₩44,031 | ₩42,762 | ₩43,149 | -0.74% | 9.5천 |
|---|
| 2026.01.28 | ₩44,245 | ₩44,245 | ₩43,911 | ₩44,063 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩44,098 | ₩44,245 | ₩43,670 | ₩44,245 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩44,312 | ₩44,499 | ₩43,924 | ₩44,004 | -0.69% | 4.5만 |
|---|
| 2026.01.23 | ₩44,191 | ₩44,272 | ₩43,978 | ₩44,218 | +0.06% | 2.7만 |
|---|
| 2026.01.22 | ₩43,764 | ₩44,245 | ₩43,563 | ₩44,071 | +0.70% | 6.4천 |
|---|
| 2026.01.21 | ₩43,149 | ₩43,563 | ₩43,096 | ₩43,510 | +0.84% | 6.3천 |
|---|
| 2026.01.20 | ₩42,762 | ₩42,762 | ₩42,369 | ₩42,575 | -0.44% | 6.8천 |
|---|
| 2026.01.16 | ₩42,869 | ₩42,935 | ₩42,681 | ₩42,722 | -0.34% | 2.6만 |
|---|
| 2026.01.15 | ₩43,430 | ₩43,430 | ₩43,109 | ₩43,201 | -0.53% | 9천 |
|---|
| 2026.01.14 | ₩42,895 | ₩42,975 | ₩42,588 | ₩42,775 | -0.28% | 3만 |
|---|
| 2026.01.13 | ₩43,497 | ₩43,497 | ₩43,069 | ₩43,096 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩43,056 | ₩43,603 | ₩43,056 | ₩43,390 | +0.78% | 2.8만 |
|---|
| 2026.01.09 | ₩42,762 | ₩42,962 | ₩42,762 | ₩42,762 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩42,548 | ₩42,680 | ₩42,428 | ₩42,521 | -0.06% | 2.6만 |
|---|
| 2026.01.07 | ₩42,855 | ₩43,056 | ₩42,676 | ₩42,681 | -0.41% | 6.7만 |
|---|
| 2026.01.06 | ₩42,655 | ₩43,069 | ₩42,655 | ₩42,869 | +0.50% | 2.5만 |
|---|
| 2026.01.05 | ₩41,813 | ₩42,281 | ₩41,813 | ₩42,147 | +0.80% | 1.6만 |
|---|
| 2026.01.02 | ₩41,626 | ₩41,799 | ₩41,225 | ₩41,799 | +0.42% | 2.3만 |
|---|
| 2025.12.31 | ₩41,118 | ₩41,226 | ₩40,677 | ₩40,811 | -0.75% | 1만 |
|---|
| 2025.12.30 | ₩41,492 | ₩41,599 | ₩40,771 | ₩41,278 | -0.52% | 9.7천 |
|---|
| 2025.12.29 | ₩42,000 | ₩42,000 | ₩41,011 | ₩41,011 | -2.35% | 5.5천 |
|---|
| 2025.12.26 | ₩41,679 | ₩42,067 | ₩41,652 | ₩42,067 | +0.93% | 6.9천 |
|---|
| 2025.12.24 | ₩41,372 | ₩41,372 | ₩41,185 | ₩41,292 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩41,278 | ₩41,305 | ₩41,064 | ₩41,185 | -0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩41,158 | ₩41,318 | ₩41,038 | ₩41,038 | -0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩40,730 | ₩41,225 | ₩40,730 | ₩41,207 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩40,493 | ₩40,624 | ₩40,289 | ₩40,289 | -0.50% | 3.9천 |
|---|
| 2025.12.17 | ₩40,744 | ₩40,877 | ₩40,129 | ₩40,220 | -1.29% | 7천 |
|---|
| 2025.12.16 | ₩40,370 | ₩40,690 | ₩40,179 | ₩40,316 | -0.13% | 5.6천 |
|---|
| 2025.12.15 | ₩41,038 | ₩41,218 | ₩40,757 | ₩40,757 | -0.68% | 1만 |
|---|
| 2025.12.12 | ₩41,412 | ₩41,606 | ₩41,105 | ₩41,129 | -0.68% | 7.4천 |
|---|
| 2025.12.11 | ₩41,693 | ₩41,693 | ₩40,811 | ₩41,105 | -1.41% | 1.2만 |
|---|
| 2025.12.10 | ₩41,011 | ₩41,465 | ₩40,984 | ₩41,265 | +0.62% | 7.5천 |
|---|
| 2025.12.09 | ₩40,797 | ₩41,145 | ₩40,744 | ₩41,105 | +0.75% | 8천 |
|---|
| 2025.12.08 | ₩41,412 | ₩41,412 | ₩41,011 | ₩41,158 | -0.61% | 9천 |
|---|
| 2025.12.05 | ₩40,704 | ₩41,098 | ₩40,704 | ₩40,971 | +0.66% | 6.1천 |
|---|
| 2025.12.04 | ₩40,303 | ₩40,465 | ₩40,169 | ₩40,465 | +0.40% | 5천 |
|---|
| 2025.12.03 | ₩40,036 | ₩40,490 | ₩40,022 | ₩40,465 | +1.07% | 9.7천 |
|---|
| 2025.12.02 | ₩40,490 | ₩40,819 | ₩40,223 | ₩40,463 | -0.07% | 3.4만 |
|---|
| 2025.12.01 | ₩40,744 | ₩40,964 | ₩40,664 | ₩40,811 | +0.16% | 6.1천 |
|---|
| 2025.11.28 | ₩40,343 | ₩41,024 | ₩40,343 | ₩40,958 | +1.52% | 1.4만 |
|---|
| 2025.11.26 | ₩39,889 | ₩40,503 | ₩39,740 | ₩40,503 | +1.54% | 3.3만 |
|---|
| 2025.11.25 | ₩39,501 | ₩39,768 | ₩39,073 | ₩39,768 | +0.68% | 1.1만 |
|---|
| 2025.11.24 | ₩38,205 | ₩39,554 | ₩38,205 | ₩39,554 | +3.53% | 7.7천 |
|---|
| 2025.11.21 | ₩38,686 | ₩39,421 | ₩38,151 | ₩38,873 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩41,078 | ₩41,078 | ₩39,532 | ₩39,532 | -3.76% | 1.3만 |
|---|
| 2025.11.19 | ₩41,024 | ₩41,111 | ₩40,543 | ₩40,684 | -0.83% | 2.1만 |
|---|
| 2025.11.18 | ₩40,797 | ₩40,998 | ₩40,209 | ₩40,998 | +0.49% | 5.5만 |
|---|
| 2025.11.17 | ₩41,786 | ₩42,187 | ₩41,318 | ₩41,652 | -0.32% | 1.9만 |
|---|
| 2025.11.14 | ₩41,866 | ₩42,365 | ₩41,171 | ₩41,733 | -0.32% | 8.9천 |
|---|
| 2025.11.13 | ₩42,762 | ₩43,185 | ₩42,027 | ₩42,103 | -1.54% | 1.7만 |
|---|
| 2025.11.12 | ₩41,693 | ₩42,040 | ₩41,211 | ₩41,880 | +0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩42,093 | ₩42,147 | ₩41,759 | ₩42,147 | +0.13% | 1.7만 |
|---|
| 2025.11.10 | ₩41,332 | ₩42,494 | ₩41,158 | ₩42,067 | +1.78% | 2.7만 |
|---|
| 2025.11.07 | ₩40,742 | ₩41,078 | ₩40,136 | ₩40,797 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩40,423 | ₩41,559 | ₩40,423 | ₩40,784 | +0.89% | 4.2만 |
|---|
| 2025.11.05 | ₩40,169 | ₩41,038 | ₩40,169 | ₩41,038 | +2.16% | 5.2천 |
|---|
| 2025.11.04 | ₩40,343 | ₩40,998 | ₩40,049 | ₩40,049 | -0.73% | 3.1만 |
|---|
| 2025.11.03 | ₩41,733 | ₩42,107 | ₩41,052 | ₩41,512 | -0.53% | 2.5만 |
|---|
| 2025.10.31 | ₩41,880 | ₩42,214 | ₩41,211 | ₩42,093 | +0.51% | 4.7만 |
|---|
| 2025.10.30 | ₩42,254 | ₩42,641 | ₩41,906 | ₩42,174 | -0.19% | 8.3만 |
|---|
| 2025.10.29 | ₩42,748 | ₩43,430 | ₩42,240 | ₩42,935 | +0.44% | 3.6만 |
|---|
| 2025.10.28 | ₩41,385 | ₩42,000 | ₩41,385 | ₩41,666 | +0.68% | 9천 |
|---|
| 2025.10.27 | ₩42,374 | ₩42,407 | ₩41,532 | ₩41,572 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩42,053 | ₩42,319 | ₩41,799 | ₩42,174 | +0.29% | 4.2만 |
|---|
| 2025.10.23 | ₩40,690 | ₩41,198 | ₩40,690 | ₩41,024 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩40,557 | ₩40,557 | ₩39,675 | ₩40,356 | -0.49% | 8.8천 |
|---|
| 2025.10.21 | ₩41,105 | ₩41,412 | ₩40,391 | ₩40,783 | -0.78% | 4.9천 |
|---|
| 2025.10.20 | ₩40,824 | ₩41,358 | ₩40,824 | ₩41,238 | +1.01% | 3.7천 |
|---|
| 2025.10.17 | ₩40,410 | ₩40,636 | ₩40,108 | ₩40,490 | +0.20% | 2.4만 |
|---|
| 2025.10.16 | ₩41,225 | ₩41,225 | ₩40,717 | ₩40,837 | -0.94% | 4.4만 |
|---|
| 2025.10.15 | ₩41,211 | ₩41,332 | ₩40,650 | ₩41,118 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩40,276 | ₩41,171 | ₩40,036 | ₩40,785 | +1.26% | 1.4만 |
|---|
| 2025.10.13 | ₩40,677 | ₩41,586 | ₩40,677 | ₩41,519 | +2.07% | 3.5만 |
|---|
| 2025.10.10 | ₩40,944 | ₩41,038 | ₩39,127 | ₩39,448 | -3.66% | 10만 |
|---|