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 | ₩37,245 | ₩37,647 | ₩37,245 | ₩37,299 | +0.14% | 1.1만 |
| 2026.10.08 | ₩36,870 | ₩37,259 | ₩36,736 | ₩36,951 | +0.22% | 5천 |
| 2026.10.07 | ₩37,205 | ₩37,513 | ₩36,977 | ₩37,279 | +0.20% | 2.6천 |
| 2026.10.06 | ₩37,700 | ₩38,008 | ₩37,700 | ₩38,008 | +0.82% | 3.6천 |
| 2026.10.05 | ₩37,218 | ₩37,473 | ₩36,818 | ₩37,218 | 0.00% | 8천 |
| 2026.10.02 | ₩37,018 | ₩37,406 | ₩36,957 | ₩37,198 | +0.49% | 5.4천 |
| 2026.10.01 | ₩37,004 | ₩37,004 | ₩36,482 | ₩36,482 | -1.41% | 3.3만 |
| 2026.09.30 | ₩37,071 | ₩37,212 | ₩37,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,158 |
| +0.23% |
| 3.4천 |
| 2026.09.29 | ₩37,259 | ₩37,259 | ₩36,683 | ₩36,910 | -0.93% | 3천 |
|---|
| 2026.09.28 | ₩37,674 | ₩37,860 | ₩37,165 | ₩37,482 | -0.51% | 3.1천 |
|---|
| 2026.09.25 | ₩37,915 | ₩38,156 | ₩37,633 | ₩37,874 | -0.11% | 1.9천 |
|---|
| 2026.09.24 | ₩37,955 | ₩38,189 | ₩37,647 | ₩37,647 | -0.81% | 1.7만 |
|---|
| 2026.09.23 | ₩38,229 | ₩38,229 | ₩37,968 | ₩37,968 | -0.68% | 7천 |
|---|
| 2026.09.22 | ₩38,678 | ₩39,079 | ₩38,678 | ₩38,972 | +0.76% | 3.9천 |
|---|
| 2026.09.21 | ₩37,633 | ₩38,771 | ₩37,633 | ₩38,763 | +3.00% | 3.8천 |
|---|
| 2026.09.18 | ₩38,704 | ₩38,704 | ₩38,182 | ₩38,411 | -0.76% | 2.3천 |
|---|
| 2026.09.17 | ₩38,611 | ₩39,093 | ₩38,611 | ₩38,798 | +0.49% | 4.2천 |
|---|
| 2026.09.16 | ₩38,544 | ₩38,544 | ₩38,022 | ₩38,039 | -1.31% | 4.4천 |
|---|
| 2026.09.15 | ₩38,945 | ₩38,945 | ₩38,316 | ₩38,544 | -1.03% | 1.4만 |
|---|
| 2026.09.14 | ₩38,758 | ₩39,106 | ₩38,664 | ₩38,905 | +0.38% | 7.1천 |
|---|
| 2026.09.11 | ₩39,414 | ₩39,414 | ₩39,039 | ₩39,039 | -0.95% | 3.9만 |
|---|
| 2026.09.10 | ₩39,441 | ₩39,548 | ₩39,173 | ₩39,186 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩40,458 | ₩40,458 | ₩40,237 | ₩40,237 | -0.55% | 1.2천 |
|---|
| 2026.09.08 | ₩40,204 | ₩40,472 | ₩40,110 | ₩40,338 | +0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩40,431 | ₩40,887 | ₩40,153 | ₩40,257 | -0.43% | 4.2천 |
|---|
| 2026.09.03 | ₩40,418 | ₩40,585 | ₩40,190 | ₩40,365 | -0.13% | 1.7만 |
|---|
| 2026.09.02 | ₩40,271 | ₩40,271 | ₩39,775 | ₩40,228 | -0.11% | 2.7천 |
|---|
| 2026.09.01 | ₩40,766 | ₩40,860 | ₩40,338 | ₩40,632 | -0.33% | 6.2천 |
|---|
| 2026.08.31 | ₩41,436 | ₩41,650 | ₩41,108 | ₩41,288 | -0.36% | 1.3만 |
|---|
| 2026.08.28 | ₩41,703 | ₩42,065 | ₩41,197 | ₩41,409 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩41,342 | ₩41,636 | ₩41,248 | ₩41,636 | +0.71% | 1.1만 |
|---|
| 2026.08.26 | ₩41,061 | ₩41,262 | ₩40,967 | ₩40,967 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩41,101 | ₩41,610 | ₩41,101 | ₩41,610 | +1.24% | 1.8만 |
|---|
| 2026.08.24 | ₩41,583 | ₩41,636 | ₩41,074 | ₩41,074 | -1.22% | 4.8천 |
|---|
| 2026.08.21 | ₩41,114 | ₩41,971 | ₩41,114 | ₩41,636 | +1.27% | 1만 |
|---|
| 2026.08.20 | ₩40,726 | ₩40,994 | ₩40,575 | ₩40,826 | +0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩40,940 | ₩41,235 | ₩40,646 | ₩40,934 | -0.02% | 3.5만 |
|---|
| 2026.08.18 | ₩41,221 | ₩41,221 | ₩40,298 | ₩40,664 | -1.35% | 3.5만 |
|---|
| 2026.08.17 | ₩41,958 | ₩42,239 | ₩41,730 | ₩42,005 | +0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩41,502 | ₩41,683 | ₩41,474 | ₩41,553 | +0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩41,328 | ₩41,636 | ₩41,208 | ₩41,636 | +0.75% | 7.4만 |
|---|
| 2026.08.12 | ₩41,743 | ₩41,931 | ₩41,355 | ₩41,697 | -0.11% | 4만 |
|---|
| 2026.08.11 | ₩41,436 | ₩41,476 | ₩41,027 | ₩41,237 | -0.48% | 2.6만 |
|---|
| 2026.08.10 | ₩41,650 | ₩41,942 | ₩41,472 | ₩41,670 | +0.05% | 5.7천 |
|---|
| 2026.08.07 | ₩41,262 | ₩41,375 | ₩41,034 | ₩41,304 | +0.10% | 2.4만 |
|---|
| 2026.08.06 | ₩40,124 | ₩40,780 | ₩40,030 | ₩40,298 | +0.43% | 1.6만 |
|---|
| 2026.08.05 | ₩40,967 | ₩41,021 | ₩40,338 | ₩40,391 | -1.41% | 3.8만 |
|---|
| 2026.08.04 | ₩39,575 | ₩40,632 | ₩39,575 | ₩40,612 | +2.62% | 3.7만 |
|---|
| 2026.08.03 | ₩39,334 | ₩40,137 | ₩39,134 | ₩39,642 | +0.78% | 1.7만 |
|---|
| 2026.07.31 | ₩39,387 | ₩39,749 | ₩39,200 | ₩39,608 | +0.56% | 5.9천 |
|---|
| 2026.07.30 | ₩39,267 | ₩39,990 | ₩39,267 | ₩39,990 | +1.84% | 4.6천 |
|---|
| 2026.07.29 | ₩38,825 | ₩39,320 | ₩38,437 | ₩38,696 | -0.33% | 7천 |
|---|
| 2026.07.28 | ₩38,343 | ₩38,745 | ₩38,115 | ₩38,584 | +0.63% | 8.8천 |
|---|
| 2026.07.27 | ₩38,718 | ₩39,053 | ₩38,490 | ₩39,026 | +0.80% | 7.6천 |
|---|
| 2026.07.24 | ₩38,825 | ₩38,825 | ₩38,008 | ₩38,194 | -1.62% | 1.5만 |
|---|
| 2026.07.23 | ₩39,722 | ₩39,722 | ₩38,825 | ₩39,010 | -1.79% | 1.4만 |
|---|
| 2026.07.22 | ₩40,164 | ₩40,164 | ₩39,675 | ₩39,675 | -1.22% | 6.4천 |
|---|
| 2026.07.21 | ₩39,842 | ₩40,030 | ₩39,494 | ₩39,976 | +0.34% | 3.8만 |
|---|
| 2026.07.20 | ₩39,320 | ₩39,320 | ₩38,919 | ₩39,026 | -0.75% | 1.5만 |
|---|
| 2026.07.17 | ₩38,838 | ₩39,534 | ₩38,838 | ₩39,534 | +1.79% | 1.1만 |
|---|
| 2026.07.16 | ₩39,869 | ₩40,177 | ₩39,481 | ₩39,588 | -0.71% | 1.1만 |
|---|
| 2026.07.15 | ₩40,552 | ₩40,963 | ₩40,003 | ₩40,512 | -0.10% | 4.1천 |
|---|
| 2026.07.14 | ₩40,746 | ₩40,746 | ₩39,949 | ₩40,431 | -0.77% | 2.6만 |
|---|
| 2026.07.13 | ₩40,190 | ₩40,298 | ₩39,682 | ₩39,864 | -0.81% | 1.3만 |
|---|
| 2026.07.10 | ₩40,900 | ₩41,216 | ₩40,867 | ₩40,892 | -0.02% | 2.6천 |
|---|
| 2026.07.09 | ₩40,686 | ₩40,880 | ₩40,666 | ₩40,828 | +0.35% | 3.8천 |
|---|
| 2026.07.08 | ₩40,565 | ₩40,672 | ₩40,164 | ₩40,485 | -0.20% | 3.6만 |
|---|
| 2026.07.07 | ₩41,971 | ₩41,971 | ₩40,833 | ₩40,833 | -2.71% | 4.4만 |
|---|
| 2026.07.06 | ₩42,065 | ₩42,729 | ₩42,065 | ₩42,560 | +1.18% | 3.9만 |
|---|
| 2026.07.02 | ₩42,861 | ₩43,363 | ₩41,666 | ₩41,948 | -2.13% | 7.3천 |
|---|
| 2026.07.01 | ₩42,172 | ₩43,082 | ₩41,904 | ₩42,420 | +0.59% | 2만 |
|---|
| 2026.06.30 | ₩41,181 | ₩42,815 | ₩41,181 | ₩42,212 | +2.50% | 1.8만 |
|---|
| 2026.06.29 | ₩41,462 | ₩42,399 | ₩40,913 | ₩41,907 | +1.07% | 5.5천 |
|---|
| 2026.06.26 | ₩40,739 | ₩41,339 | ₩40,271 | ₩40,889 | +0.37% | 32.6만 |
|---|
| 2026.06.25 | ₩42,132 | ₩42,172 | ₩41,436 | ₩41,436 | -1.65% | 2.9만 |
|---|
| 2026.06.24 | ₩42,815 | ₩42,815 | ₩42,319 | ₩42,393 | -0.98% | 4.1천 |
|---|
| 2026.06.23 | ₩43,069 | ₩43,102 | ₩42,275 | ₩42,947 | -0.28% | 5.2천 |
|---|
| 2026.06.22 | ₩44,823 | ₩44,910 | ₩44,662 | ₩44,870 | +0.10% | 3.4천 |
|---|
| 2026.06.18 | ₩44,756 | ₩45,037 | ₩44,381 | ₩45,037 | +0.63% | 2.4만 |
|---|
| 2026.06.17 | ₩45,318 | ₩45,854 | ₩44,863 | ₩44,875 | -0.98% | 1.1만 |
|---|
| 2026.06.16 | ₩46,028 | ₩46,159 | ₩45,519 | ₩45,694 | -0.72% | 9.8천 |
|---|
| 2026.06.15 | ₩45,920 | ₩46,603 | ₩45,840 | ₩46,362 | +0.96% | 1.2만 |
|---|
| 2026.06.12 | ₩44,970 | ₩45,264 | ₩44,535 | ₩45,243 | +0.61% | 4.3천 |
|---|
| 2026.06.11 | ₩43,136 | ₩44,515 | ₩43,136 | ₩44,515 | +3.20% | 1만 |
|---|
| 2026.06.10 | ₩43,752 | ₩44,039 | ₩42,895 | ₩42,907 | -1.93% | 9.4천 |
|---|
| 2026.06.09 | ₩44,849 | ₩44,849 | ₩42,841 | ₩44,207 | -1.43% | 2.5만 |
|---|
| 2026.06.08 | ₩44,528 | ₩44,769 | ₩44,019 | ₩44,220 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩45,693 | ₩45,894 | ₩43,778 | ₩43,836 | -4.06% | 7.5만 |
|---|
| 2026.06.04 | ₩47,166 | ₩47,313 | ₩46,563 | ₩47,112 | -0.11% | 6.9천 |
|---|
| 2026.06.03 | ₩48,571 | ₩48,931 | ₩47,527 | ₩47,527 | -2.15% | 1.5만 |
|---|
| 2026.06.02 | ₩48,103 | ₩49,160 | ₩48,103 | ₩49,160 | +2.20% | 2.4만 |
|---|
| 2026.06.01 | ₩47,688 | ₩48,196 | ₩47,688 | ₩47,827 | +0.29% | 6.4천 |
|---|
| 2026.05.29 | ₩48,370 | ₩48,571 | ₩47,554 | ₩48,196 | -0.36% | 1.1만 |
|---|
| 2026.05.28 | ₩47,915 | ₩48,629 | ₩47,714 | ₩48,421 | +1.06% | 5.3만 |
|---|
| 2026.05.27 | ₩47,969 | ₩48,170 | ₩47,587 | ₩48,009 | +0.08% | 2.8만 |
|---|
| 2026.05.26 | ₩48,130 | ₩48,705 | ₩47,889 | ₩48,278 | +0.31% | 8.1천 |
|---|
| 2026.05.22 | ₩47,353 | ₩47,648 | ₩47,204 | ₩47,514 | +0.34% | 9.7천 |
|---|
| 2026.05.21 | ₩46,684 | ₩47,473 | ₩46,563 | ₩47,473 | +1.69% | 7.3천 |
|---|
| 2026.05.20 | ₩46,068 | ₩46,884 | ₩46,008 | ₩46,884 | +1.77% | 2.8만 |
|---|
| 2026.05.19 | ₩46,188 | ₩46,402 | ₩44,930 | ₩45,760 | -0.93% | 5.5만 |
|---|
| 2026.05.18 | ₩47,621 | ₩47,621 | ₩46,322 | ₩46,737 | -1.86% | 5.4만 |
|---|
| 2026.05.15 | ₩48,812 | ₩48,812 | ₩47,152 | ₩47,547 | -2.59% | 2만 |
|---|
| 2026.05.14 | ₩50,539 | ₩50,539 | ₩49,000 | ₩49,535 | -1.99% | 3.3만 |
|---|
| 2026.05.13 | ₩49,602 | ₩50,673 | ₩49,214 | ₩50,673 | +2.16% | 12.8만 |
|---|
| 2026.05.12 | ₩50,312 | ₩50,312 | ₩48,524 | ₩50,098 | -0.43% | 2.9만 |
|---|
| 2026.05.11 | ₩50,606 | ₩50,954 | ₩50,057 | ₩50,887 | +0.56% | 2.8만 |
|---|
| 2026.05.08 | ₩50,098 | ₩50,620 | ₩49,803 | ₩50,620 | +1.04% | 24만 |
|---|
| 2026.05.07 | ₩51,035 | ₩51,035 | ₩49,535 | ₩49,535 | -2.94% | 2.7만 |
|---|
| 2026.05.06 | ₩49,990 | ₩50,807 | ₩49,823 | ₩50,446 | +0.91% | 10.6만 |
|---|
| 2026.05.05 | ₩49,535 | ₩49,803 | ₩49,241 | ₩49,294 | -0.49% | 10.1만 |
|---|
| 2026.05.04 | ₩49,763 | ₩49,763 | ₩48,625 | ₩49,134 | -1.26% | 3.9만 |
|---|
| 2026.05.01 | ₩49,040 | ₩50,044 | ₩49,026 | ₩49,530 | +1.00% | 9.5만 |
|---|
| 2026.04.30 | ₩48,411 | ₩49,254 | ₩48,237 | ₩49,140 | +1.51% | 1.4만 |
|---|
| 2026.04.29 | ₩47,768 | ₩48,304 | ₩47,741 | ₩48,103 | +0.70% | 1.3만 |
|---|
| 2026.04.28 | ₩48,210 | ₩48,210 | ₩47,145 | ₩47,313 | -1.86% | 2.1만 |
|---|
| 2026.04.27 | ₩47,862 | ₩47,982 | ₩47,460 | ₩47,897 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩47,534 | ₩47,875 | ₩47,380 | ₩47,875 | +0.72% | 10.9만 |
|---|
| 2026.04.23 | ₩47,607 | ₩47,728 | ₩46,621 | ₩47,166 | -0.93% | 9.1만 |
|---|
| 2026.04.22 | ₩48,437 | ₩48,585 | ₩48,130 | ₩48,585 | +0.30% | 6.2만 |
|---|
| 2026.04.21 | ₩48,022 | ₩48,451 | ₩47,514 | ₩47,889 | -0.28% | 4.9만 |
|---|
| 2026.04.20 | ₩47,969 | ₩47,969 | ₩47,487 | ₩47,902 | -0.14% | 1.2만 |
|---|
| 2026.04.17 | ₩48,130 | ₩48,397 | ₩47,996 | ₩48,009 | -0.25% | 32.8만 |
|---|
| 2026.04.16 | ₩46,831 | ₩47,473 | ₩46,831 | ₩47,407 | +1.23% | 2.6만 |
|---|
| 2026.04.15 | ₩46,496 | ₩46,496 | ₩45,907 | ₩46,269 | -0.49% | 1.1만 |
|---|
| 2026.04.14 | ₩46,148 | ₩46,550 | ₩46,148 | ₩46,536 | +0.84% | 6천 |
|---|
| 2026.04.13 | ₩45,144 | ₩46,041 | ₩45,064 | ₩46,041 | +1.99% | 1.3만 |
|---|
| 2026.04.10 | ₩44,983 | ₩45,452 | ₩44,220 | ₩45,157 | +0.39% | 1.1만 |
|---|
| 2026.04.09 | ₩44,314 | ₩44,635 | ₩43,926 | ₩44,448 | +0.30% | 2.6만 |
|---|
| 2026.04.08 | ₩44,702 | ₩44,849 | ₩44,220 | ₩44,849 | +0.33% | 4.1만 |
|---|
| 2026.04.07 | ₩43,163 | ₩43,163 | ₩42,212 | ₩43,082 | -0.19% | 9.4천 |
|---|
| 2026.04.06 | ₩43,685 | ₩43,685 | ₩42,989 | ₩43,057 | -1.44% | 6.1만 |
|---|
| 2026.04.02 | ₩42,507 | ₩43,457 | ₩42,453 | ₩43,351 | +1.99% | 8.3천 |
|---|
| 2026.04.01 | ₩43,250 | ₩43,604 | ₩43,109 | ₩43,109 | -0.33% | 8.4만 |
|---|
| 2026.03.31 | ₩41,837 | ₩43,243 | ₩41,837 | ₩43,243 | +3.36% | 1만 |
|---|
| 2026.03.30 | ₩42,614 | ₩42,734 | ₩41,971 | ₩42,105 | -1.19% | 9.6천 |
|---|
| 2026.03.27 | ₩42,547 | ₩42,627 | ₩42,001 | ₩42,078 | -1.10% | 6천 |
|---|
| 2026.03.26 | ₩42,587 | ₩42,587 | ₩41,797 | ₩41,797 | -1.85% | 5.1천 |
|---|
| 2026.03.25 | ₩43,096 | ₩43,337 | ₩42,875 | ₩42,971 | -0.29% | 2.9천 |
|---|
| 2026.03.24 | ₩41,784 | ₩42,507 | ₩41,784 | ₩42,319 | +1.28% | 1.1만 |
|---|
| 2026.03.23 | ₩41,717 | ₩42,587 | ₩41,717 | ₩42,279 | +1.35% | 9.6천 |
|---|
| 2026.03.20 | ₩41,315 | ₩41,315 | ₩40,498 | ₩40,833 | -1.17% | 3.2만 |
|---|
| 2026.03.19 | ₩41,409 | ₩41,918 | ₩41,168 | ₩41,636 | +0.55% | 8.2천 |
|---|
| 2026.03.18 | ₩42,761 | ₩42,761 | ₩41,918 | ₩41,958 | -1.88% | 7.5천 |
|---|
| 2026.03.17 | ₩43,310 | ₩43,559 | ₩43,296 | ₩43,296 | -0.03% | 6.9천 |
|---|
| 2026.03.16 | ₩43,082 | ₩43,618 | ₩43,082 | ₩43,337 | +0.59% | 5.2천 |
|---|
| 2026.03.13 | ₩43,189 | ₩43,189 | ₩42,386 | ₩42,386 | -1.86% | 8.7천 |
|---|
| 2026.03.12 | ₩43,350 | ₩43,377 | ₩43,042 | ₩43,042 | -0.71% | 7.2천 |
|---|
| 2026.03.11 | ₩43,618 | ₩43,832 | ₩43,243 | ₩43,832 | +0.49% | 9.2천 |
|---|
| 2026.03.10 | ₩42,694 | ₩43,488 | ₩42,694 | ₩42,975 | +0.66% | 5.2천 |
|---|
| 2026.03.09 | ₩41,074 | ₩42,587 | ₩41,074 | ₩42,454 | +3.36% | 1.7만 |
|---|
| 2026.03.06 | ₩40,806 | ₩41,543 | ₩40,806 | ₩41,462 | +1.61% | 8.7천 |
|---|
| 2026.03.05 | ₩41,944 | ₩41,944 | ₩40,659 | ₩41,047 | -2.14% | 7.2천 |
|---|
| 2026.03.04 | ₩41,583 | ₩42,480 | ₩41,583 | ₩42,306 | +1.74% | 10.2만 |
|---|
| 2026.03.03 | ₩41,181 | ₩41,944 | ₩40,525 | ₩41,703 | +1.27% | 1.1만 |
|---|
| 2026.03.02 | ₩43,377 | ₩44,274 | ₩43,377 | ₩44,274 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩44,180 | ₩44,480 | ₩44,060 | ₩44,341 | +0.36% | 1.6만 |
|---|
| 2026.02.26 | ₩44,662 | ₩44,662 | ₩43,919 | ₩44,060 | -1.35% | 3.7만 |
|---|
| 2026.02.25 | ₩44,796 | ₩45,159 | ₩44,796 | ₩44,957 | +0.36% | 1.3만 |
|---|
| 2026.02.24 | ₩43,618 | ₩44,542 | ₩43,618 | ₩44,542 | +2.12% | 1.1만 |
|---|
| 2026.02.23 | ₩44,247 | ₩44,247 | ₩43,323 | ₩43,778 | -1.06% | 3.7만 |
|---|
| 2026.02.20 | ₩43,176 | ₩43,979 | ₩43,108 | ₩43,805 | +1.46% | 2만 |
|---|
| 2026.02.19 | ₩43,457 | ₩43,471 | ₩43,163 | ₩43,471 | +0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩43,558 | ₩43,859 | ₩43,558 | ₩43,792 | +0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩43,176 | ₩43,283 | ₩42,774 | ₩43,055 | -0.28% | 2.4천 |
|---|
| 2026.02.13 | ₩43,096 | ₩43,627 | ₩42,734 | ₩43,449 | +0.82% | 4.2천 |
|---|
| 2026.02.12 | ₩44,060 | ₩44,060 | ₩42,788 | ₩42,801 | -2.86% | 4.9만 |
|---|
| 2026.02.11 | ₩43,591 | ₩43,844 | ₩43,471 | ₩43,738 | +0.34% | 9.3천 |
|---|
| 2026.02.10 | ₩43,069 | ₩43,618 | ₩43,069 | ₩43,216 | +0.34% | 5.7만 |
|---|
| 2026.02.09 | ₩42,667 | ₩43,256 | ₩42,654 | ₩43,203 | +1.26% | 2.5만 |
|---|
| 2026.02.06 | ₩41,770 | ₩42,640 | ₩41,770 | ₩42,640 | +2.08% | 1.1만 |
|---|
| 2026.02.05 | ₩41,315 | ₩41,462 | ₩40,980 | ₩41,128 | -0.45% | 1.3만 |
|---|
| 2026.02.04 | ₩42,386 | ₩42,399 | ₩41,569 | ₩41,663 | -1.71% | 9.1천 |
|---|
| 2026.02.03 | ₩41,797 | ₩41,958 | ₩41,248 | ₩41,958 | +0.38% | 2만 |
|---|
| 2026.02.02 | ₩41,543 | ₩41,690 | ₩41,369 | ₩41,489 | -0.13% | 7천 |
|---|
| 2026.01.30 | ₩42,560 | ₩42,560 | ₩41,784 | ₩41,851 | -1.67% | 1.3만 |
|---|
| 2026.01.29 | ₩43,551 | ₩44,113 | ₩42,841 | ₩43,230 | -0.74% | 9.5천 |
|---|
| 2026.01.28 | ₩44,327 | ₩44,327 | ₩43,993 | ₩44,145 | -0.41% | 9.8천 |
|---|
| 2026.01.27 | ₩44,180 | ₩44,327 | ₩43,752 | ₩44,327 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩44,394 | ₩44,582 | ₩44,006 | ₩44,086 | -0.69% | 4.5만 |
|---|
| 2026.01.23 | ₩44,274 | ₩44,354 | ₩44,060 | ₩44,301 | +0.06% | 2.7만 |
|---|
| 2026.01.22 | ₩43,845 | ₩44,327 | ₩43,645 | ₩44,153 | +0.70% | 6.4천 |
|---|
| 2026.01.21 | ₩43,230 | ₩43,645 | ₩43,176 | ₩43,591 | +0.84% | 6.3천 |
|---|
| 2026.01.20 | ₩42,841 | ₩42,841 | ₩42,448 | ₩42,654 | -0.44% | 6.8천 |
|---|
| 2026.01.16 | ₩42,948 | ₩43,015 | ₩42,761 | ₩42,801 | -0.34% | 2.6만 |
|---|
| 2026.01.15 | ₩43,511 | ₩43,511 | ₩43,189 | ₩43,282 | -0.53% | 9천 |
|---|
| 2026.01.14 | ₩42,975 | ₩43,055 | ₩42,667 | ₩42,855 | -0.28% | 3만 |
|---|
| 2026.01.13 | ₩43,578 | ₩43,578 | ₩43,149 | ₩43,176 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩43,136 | ₩43,685 | ₩43,136 | ₩43,471 | +0.78% | 2.8만 |
|---|
| 2026.01.09 | ₩42,841 | ₩43,042 | ₩42,841 | ₩42,841 | 0.00% | 2.1만 |
|---|
| 2026.01.08 | ₩42,627 | ₩42,760 | ₩42,507 | ₩42,600 | -0.06% | 2.6만 |
|---|
| 2026.01.07 | ₩42,935 | ₩43,136 | ₩42,756 | ₩42,761 | -0.41% | 6.7만 |
|---|
| 2026.01.06 | ₩42,734 | ₩43,149 | ₩42,734 | ₩42,948 | +0.50% | 2.5만 |
|---|
| 2026.01.05 | ₩41,891 | ₩42,359 | ₩41,891 | ₩42,225 | +0.80% | 1.6만 |
|---|
| 2026.01.02 | ₩41,703 | ₩41,877 | ₩41,302 | ₩41,877 | +0.42% | 2.3만 |
|---|
| 2025.12.31 | ₩41,195 | ₩41,303 | ₩40,753 | ₩40,887 | -0.75% | 1만 |
|---|
| 2025.12.30 | ₩41,569 | ₩41,677 | ₩40,846 | ₩41,355 | -0.52% | 9.7천 |
|---|
| 2025.12.29 | ₩42,078 | ₩42,078 | ₩41,087 | ₩41,087 | -2.35% | 5.5천 |
|---|
| 2025.12.26 | ₩41,757 | ₩42,145 | ₩41,730 | ₩42,145 | +0.93% | 6.9천 |
|---|
| 2025.12.24 | ₩41,449 | ₩41,449 | ₩41,262 | ₩41,369 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩41,355 | ₩41,382 | ₩41,141 | ₩41,262 | -0.23% | 1.3만 |
|---|
| 2025.12.22 | ₩41,235 | ₩41,395 | ₩41,114 | ₩41,114 | -0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩40,806 | ₩41,302 | ₩40,806 | ₩41,284 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩40,568 | ₩40,699 | ₩40,365 | ₩40,365 | -0.50% | 3.9천 |
|---|
| 2025.12.17 | ₩40,820 | ₩40,954 | ₩40,204 | ₩40,295 | -1.29% | 7천 |
|---|
| 2025.12.16 | ₩40,445 | ₩40,766 | ₩40,253 | ₩40,391 | -0.13% | 5.6천 |
|---|
| 2025.12.15 | ₩41,114 | ₩41,295 | ₩40,833 | ₩40,833 | -0.68% | 1만 |
|---|
| 2025.12.12 | ₩41,489 | ₩41,683 | ₩41,181 | ₩41,205 | -0.68% | 7.4천 |
|---|
| 2025.12.11 | ₩41,770 | ₩41,770 | ₩40,887 | ₩41,181 | -1.41% | 1.2만 |
|---|
| 2025.12.10 | ₩41,087 | ₩41,543 | ₩41,061 | ₩41,342 | +0.62% | 7.5천 |
|---|
| 2025.12.09 | ₩40,873 | ₩41,221 | ₩40,820 | ₩41,181 | +0.75% | 8천 |
|---|
| 2025.12.08 | ₩41,489 | ₩41,489 | ₩41,087 | ₩41,235 | -0.61% | 9천 |
|---|
| 2025.12.05 | ₩40,780 | ₩41,174 | ₩40,780 | ₩41,047 | +0.66% | 6.1천 |
|---|
| 2025.12.04 | ₩40,378 | ₩40,540 | ₩40,244 | ₩40,540 | +0.40% | 5천 |
|---|
| 2025.12.03 | ₩40,110 | ₩40,565 | ₩40,097 | ₩40,540 | +1.07% | 9.7천 |
|---|
| 2025.12.02 | ₩40,565 | ₩40,895 | ₩40,298 | ₩40,539 | -0.07% | 3.4만 |
|---|
| 2025.12.01 | ₩40,820 | ₩41,041 | ₩40,739 | ₩40,887 | +0.16% | 6.1천 |
|---|
| 2025.11.28 | ₩40,418 | ₩41,101 | ₩40,418 | ₩41,034 | +1.52% | 1.4만 |
|---|
| 2025.11.26 | ₩39,963 | ₩40,579 | ₩39,814 | ₩40,579 | +1.54% | 3.3만 |
|---|
| 2025.11.25 | ₩39,575 | ₩39,842 | ₩39,146 | ₩39,842 | +0.68% | 1.1만 |
|---|
| 2025.11.24 | ₩38,276 | ₩39,628 | ₩38,276 | ₩39,628 | +3.53% | 7.7천 |
|---|
| 2025.11.21 | ₩38,758 | ₩39,494 | ₩38,222 | ₩38,945 | +0.48% | 3.9만 |
|---|
| 2025.11.20 | ₩41,154 | ₩41,154 | ₩39,605 | ₩39,605 | -3.76% | 1.3만 |
|---|
| 2025.11.19 | ₩41,101 | ₩41,188 | ₩40,619 | ₩40,759 | -0.83% | 2.1만 |
|---|
| 2025.11.18 | ₩40,873 | ₩41,074 | ₩40,284 | ₩41,074 | +0.49% | 5.5만 |
|---|
| 2025.11.17 | ₩41,864 | ₩42,266 | ₩41,395 | ₩41,730 | -0.32% | 1.9만 |
|---|
| 2025.11.14 | ₩41,944 | ₩42,444 | ₩41,248 | ₩41,810 | -0.32% | 8.9천 |
|---|
| 2025.11.13 | ₩42,841 | ₩43,266 | ₩42,105 | ₩42,181 | -1.54% | 1.7만 |
|---|
| 2025.11.12 | ₩41,770 | ₩42,118 | ₩41,288 | ₩41,958 | +0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩42,172 | ₩42,225 | ₩41,837 | ₩42,225 | +0.13% | 1.7만 |
|---|
| 2025.11.10 | ₩41,409 | ₩42,574 | ₩41,235 | ₩42,145 | +1.78% | 2.7만 |
|---|
| 2025.11.07 | ₩40,818 | ₩41,154 | ₩40,211 | ₩40,873 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩40,498 | ₩41,636 | ₩40,498 | ₩40,860 | +0.89% | 4.2만 |
|---|
| 2025.11.05 | ₩40,244 | ₩41,114 | ₩40,244 | ₩41,114 | +2.16% | 5.2천 |
|---|
| 2025.11.04 | ₩40,418 | ₩41,074 | ₩40,124 | ₩40,124 | -0.73% | 3.1만 |
|---|
| 2025.11.03 | ₩41,810 | ₩42,185 | ₩41,129 | ₩41,590 | -0.53% | 2.5만 |
|---|
| 2025.10.31 | ₩41,958 | ₩42,292 | ₩41,288 | ₩42,172 | +0.51% | 4.7만 |
|---|
| 2025.10.30 | ₩42,333 | ₩42,721 | ₩41,984 | ₩42,252 | -0.19% | 8.3만 |
|---|
| 2025.10.29 | ₩42,828 | ₩43,511 | ₩42,319 | ₩43,015 | +0.44% | 3.6만 |
|---|
| 2025.10.28 | ₩41,462 | ₩42,078 | ₩41,462 | ₩41,743 | +0.68% | 9천 |
|---|
| 2025.10.27 | ₩42,453 | ₩42,487 | ₩41,610 | ₩41,650 | -1.89% | 10.6만 |
|---|
| 2025.10.24 | ₩42,132 | ₩42,398 | ₩41,877 | ₩42,252 | +0.29% | 4.2만 |
|---|
| 2025.10.23 | ₩40,766 | ₩41,275 | ₩40,766 | ₩41,101 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩40,632 | ₩40,632 | ₩39,749 | ₩40,431 | -0.49% | 8.8천 |
|---|
| 2025.10.21 | ₩41,181 | ₩41,489 | ₩40,466 | ₩40,859 | -0.78% | 4.9천 |
|---|
| 2025.10.20 | ₩40,900 | ₩41,436 | ₩40,900 | ₩41,315 | +1.01% | 3.7천 |
|---|
| 2025.10.17 | ₩40,485 | ₩40,711 | ₩40,182 | ₩40,565 | +0.20% | 2.4만 |
|---|
| 2025.10.16 | ₩41,302 | ₩41,302 | ₩40,793 | ₩40,913 | -0.94% | 4.4만 |
|---|
| 2025.10.15 | ₩41,288 | ₩41,409 | ₩40,726 | ₩41,195 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩40,351 | ₩41,248 | ₩40,110 | ₩40,861 | +1.26% | 1.4만 |
|---|
| 2025.10.13 | ₩40,753 | ₩41,663 | ₩40,753 | ₩41,596 | +2.07% | 3.5만 |
|---|
| 2025.10.10 | ₩41,021 | ₩41,114 | ₩39,200 | ₩39,521 | -3.66% | 10만 |
|---|