시장 데이터를 불러오는 중
전체 종목
KraneShares 2x Long BIDU Daily ETF 과거 주가
KraneShares 2x Long BIDU Daily ETF · KBDU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 2x Long BIDU Daily ETF · KBDU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,213 | ₩13,589 | ₩13,213 | ₩13,360 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,958 | ₩12,998 | ₩12,670 | ₩12,938 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,534 | ₩13,534 | ₩13,239 | ₩13,398 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,923 | ₩14,124 | ₩13,775 | ₩13,948 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,373 | ₩13,943 | ₩13,373 | ₩13,921 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,226 | ₩13,414 | ₩12,998 | ₩13,113 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,950 | ₩13,950 | ₩13,440 | ₩13,495 | -3.26% | 1.3만 |
| 2026.09.30 | ₩14,043 | ₩14,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,938 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,896 | ₩13,896 | ₩13,655 | ₩13,861 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,976 | ₩14,110 | ₩13,883 | ₩13,971 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,177 | ₩14,325 | ₩14,108 | ₩14,108 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,124 | ₩14,374 | ₩13,950 | ₩14,374 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,115 | ₩15,115 | ₩14,673 | ₩14,892 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,134 | ₩16,134 | ₩15,625 | ₩15,851 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,276 | ₩15,838 | ₩15,276 | ₩15,804 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,062 | ₩15,075 | ₩14,993 | ₩14,993 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,673 | ₩15,142 | ₩14,673 | ₩15,054 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,742 | ₩14,861 | ₩14,597 | ₩14,597 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,188 | ₩15,089 | ₩15,188 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,492 | ₩15,785 | ₩15,492 | ₩15,744 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,532 | ₩15,919 | ₩15,532 | ₩15,578 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,182 | ₩15,279 | ₩15,089 | ₩15,279 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,429 | ₩16,429 | ₩15,811 | ₩15,811 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,571 | ₩15,938 | ₩15,276 | ₩15,938 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,214 | ₩18,553 | ₩18,214 | ₩18,553 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,536 | ₩17,192 | ₩16,536 | ₩17,192 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,811 | ₩16,811 | ₩16,745 | ₩16,745 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,859 | ₩17,012 | ₩16,859 | ₩16,931 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,568 | ₩17,568 | ₩17,123 | ₩17,123 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩18,063 | ₩18,063 | ₩17,568 | ₩17,801 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,435 | ₩17,737 | ₩17,435 | ₩17,737 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,481 | ₩16,481 | ₩16,388 | ₩16,463 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,161 | ₩16,480 | ₩16,053 | ₩16,480 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,254 | ₩16,388 | ₩16,013 | ₩16,106 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,750 | ₩16,750 | ₩16,485 | ₩16,485 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,697 | ₩16,697 | ₩15,812 | ₩16,037 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩16,027 | ₩16,383 | ₩15,718 | ₩16,383 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩17,018 | ₩18,063 | ₩15,444 | ₩15,789 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,522 | ₩21,018 | ₩20,522 | ₩21,018 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,105 | ₩21,105 | ₩20,569 | ₩20,843 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,494 | ₩21,494 | ₩21,280 | ₩21,280 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,146 | ₩21,373 | ₩21,146 | ₩21,373 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,923 | ₩21,923 | ₩21,818 | ₩21,818 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,928 | ₩23,338 | ₩22,928 | ₩23,338 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,410 | ₩23,468 | ₩23,410 | ₩23,468 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,169 | ₩23,290 | ₩23,169 | ₩23,290 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,295 | ₩24,295 | ₩24,098 | ₩24,098 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,710 | ₩24,750 | ₩24,710 | ₩24,735 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,375 | ₩24,928 | ₩24,375 | ₩24,928 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,638 | ₩24,056 | ₩23,638 | ₩24,056 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,561 | ₩22,561 | ₩22,561 | ₩22,561 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,579 | ₩22,579 | ₩21,692 | ₩21,692 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,584 | ₩21,584 | ₩21,584 | ₩21,584 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,704 | ₩21,704 | ₩21,704 | ₩21,704 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,732 | ₩21,732 | ₩21,732 | ₩21,732 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,606 | ₩22,606 | ₩22,606 | ₩22,606 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,834 | ₩22,834 | ₩22,620 | ₩22,724 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩23,063 | ₩23,169 | ₩22,955 | ₩23,022 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,946 | ₩24,027 | ₩23,686 | ₩23,686 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,209 | ₩23,209 | ₩22,579 | ₩22,654 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,849 | ₩25,876 | ₩25,112 | ₩25,112 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,764 | ₩25,527 | ₩24,528 | ₩24,528 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,727 | ₩23,764 | ₩22,727 | ₩23,764 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,956 | ₩25,956 | ₩24,924 | ₩25,399 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,839 | ₩27,966 | ₩27,344 | ₩27,344 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,800 | ₩27,346 | ₩26,800 | ₩27,346 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,930 | ₩24,930 | ₩24,930 | ₩24,930 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,480 | ₩26,043 | ₩25,480 | ₩26,043 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,217 | ₩26,217 | ₩24,603 | ₩25,447 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,489 | ₩28,489 | ₩27,765 | ₩27,768 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,300 | ₩26,345 | ₩25,300 | ₩26,133 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,973 | ₩25,180 | ₩23,973 | ₩25,180 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,849 | ₩21,963 | ₩21,842 | ₩21,947 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,699 | ₩21,699 | ₩21,699 | ₩21,699 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,378 | ₩23,378 | ₩23,378 | ₩23,378 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,513 | ₩24,513 | ₩24,513 | ₩24,513 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,683 | ₩25,849 | ₩24,683 | ₩25,229 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,192 | ₩25,279 | ₩25,192 | ₩25,279 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,104 | ₩26,104 | ₩25,174 | ₩25,174 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,761 | ₩25,761 | ₩25,761 | ₩25,761 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩27,028 | ₩27,237 | ₩27,028 | ₩27,237 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,492 | ₩27,444 | ₩26,492 | ₩27,375 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,114 | ₩29,821 | ₩28,114 | ₩29,821 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,244 | ₩30,244 | ₩28,869 | ₩28,869 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,839 | ₩31,839 | ₩30,124 | ₩30,124 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,717 | ₩37,486 | ₩36,717 | ₩37,486 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩38,097 | ₩38,459 | ₩36,379 | ₩36,379 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,686 | ₩40,040 | ₩38,639 | ₩38,639 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,154 | ₩36,315 | ₩35,926 | ₩36,144 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,181 | ₩38,673 | ₩36,181 | ₩37,897 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,859 | ₩36,210 | ₩35,859 | ₩36,210 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,058 | ₩33,464 | ₩33,058 | ₩33,464 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,264 | ₩34,398 | ₩33,951 | ₩33,951 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩35,109 | ₩35,813 | ₩35,109 | ₩35,813 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,176 | ₩38,176 | ₩38,176 | ₩38,176 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,596 | ₩40,596 | ₩39,594 | ₩39,594 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,504 | ₩40,428 | ₩38,459 | ₩39,571 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,289 | ₩39,892 | ₩38,322 | ₩38,322 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,519 | ₩43,009 | ₩42,519 | ₩43,009 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩48,087 | ₩48,616 | ₩47,035 | ₩47,733 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩41,018 | ₩41,517 | ₩40,509 | ₩41,517 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩45,118 | ₩45,366 | ₩45,057 | ₩45,057 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,899 | ₩43,899 | ₩40,964 | ₩42,244 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,613 | ₩42,613 | ₩40,335 | ₩41,538 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,477 | ₩42,304 | ₩39,477 | ₩42,156 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,189 | ₩35,189 | ₩34,250 | ₩34,250 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,733 | ₩35,068 | ₩34,733 | ₩34,999 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,331 | ₩34,418 | ₩34,112 | ₩34,112 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,273 | ₩34,479 | ₩33,273 | ₩34,472 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,439 | ₩34,439 | ₩34,171 | ₩34,224 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,497 | ₩35,913 | ₩35,484 | ₩35,529 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,725 | ₩35,957 | ₩35,725 | ₩35,957 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,844 | ₩32,844 | ₩31,973 | ₩32,134 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,380 | ₩33,380 | ₩32,998 | ₩32,998 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,573 | ₩33,098 | ₩33,188 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,501 | ₩35,584 | ₩33,501 | ₩35,584 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,519 | ₩35,042 | ₩34,519 | ₩34,711 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,889 | ₩35,082 | ₩33,514 | ₩34,142 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,229 | ₩32,134 | ₩31,229 | ₩32,001 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,968 | ₩30,968 | ₩30,217 | ₩30,518 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,511 | ₩27,592 | ₩27,377 | ₩27,592 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,975 | ₩26,975 | ₩25,976 | ₩25,976 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,171 | ₩26,291 | ₩25,554 | ₩25,809 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,971 | ₩29,748 | ₩28,465 | ₩28,465 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,908 | ₩26,926 | ₩26,238 | ₩26,926 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,229 | ₩27,484 | ₩27,109 | ₩27,343 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,720 | ₩27,202 | ₩26,720 | ₩27,202 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,604 | ₩28,181 | ₩27,604 | ₩27,783 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,929 | ₩27,513 | ₩25,929 | ₩27,513 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,527 | ₩25,527 | ₩25,166 | ₩25,166 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,916 | ₩26,049 | ₩25,916 | ₩25,920 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩30,030 | ₩30,030 | ₩29,440 | ₩29,822 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,185 | ₩28,185 | ₩28,185 | ₩28,185 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,342 | ₩29,342 | ₩29,342 | ₩29,342 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,164 | ₩29,164 | ₩29,164 | ₩29,164 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,511 | ₩31,746 | ₩31,263 | ₩31,746 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,760 | ₩34,800 | ₩33,336 | ₩33,336 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,610 | ₩34,610 | ₩33,345 | ₩33,345 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,435 | ₩36,435 | ₩34,660 | ₩34,660 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,681 | ₩34,026 | ₩33,681 | ₩34,026 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,854 | ₩35,293 | ₩34,854 | ₩35,293 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩35,082 | ₩36,637 | ₩35,082 | ₩35,422 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,822 | ₩33,856 | ₩33,822 | ₩33,856 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,919 | ₩32,020 | ₩31,919 | ₩31,957 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩32,040 | ₩32,040 | ₩31,343 | ₩31,369 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,201 | ₩32,201 | ₩31,937 | ₩31,937 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,986 | ₩32,040 | ₩31,796 | ₩31,796 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,385 | ₩34,599 | ₩34,385 | ₩34,570 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,866 | ₩35,866 | ₩34,908 | ₩35,076 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,882 | ₩37,882 | ₩34,841 | ₩35,445 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩40,013 | ₩40,281 | ₩40,013 | ₩40,108 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,866 | ₩42,022 | ₩39,866 | ₩42,022 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,379 | ₩43,379 | ₩43,379 | ₩43,379 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,881 | ₩43,301 | ₩42,672 | ₩43,008 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,249 | ₩42,907 | ₩42,249 | ₩42,878 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩47,129 | ₩47,129 | ₩42,760 | ₩43,780 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩47,035 | ₩48,304 | ₩47,035 | ₩48,304 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩50,170 | ₩50,454 | ₩49,973 | ₩49,973 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩47,124 | ₩49,570 | ₩46,981 | ₩49,570 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩47,075 | ₩48,899 | ₩47,075 | ₩48,899 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,743 | ₩45,440 | ₩44,450 | ₩44,450 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩45,025 | ₩45,025 | ₩43,752 | ₩43,752 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩49,045 | ₩49,902 | ₩46,659 | ₩48,473 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,766 | ₩52,289 | ₩51,104 | ₩51,104 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,604 | ₩55,718 | ₩53,963 | ₩54,359 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,613 | ₩57,613 | ₩54,700 | ₩57,488 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,698 | ₩57,889 | ₩56,698 | ₩57,735 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,822 | ₩60,822 | ₩57,607 | ₩57,812 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,277 | ₩58,277 | ₩56,093 | ₩56,602 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,971 | ₩61,380 | ₩60,716 | ₩60,716 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,962 | ₩62,962 | ₩60,301 | ₩61,586 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,530 | ₩62,391 | ₩59,296 | ₩61,385 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩53,185 | ₩56,509 | ₩52,860 | ₩52,860 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩52,046 | ₩52,509 | ₩50,117 | ₩52,509 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,602 | ₩53,601 | ₩52,314 | ₩52,336 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,467 | ₩55,504 | ₩53,285 | ₩53,285 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,787 | ₩52,676 | ₩50,117 | ₩52,475 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,636 | ₩54,954 | ₩51,973 | ₩54,663 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,964 | ₩49,567 | ₩48,738 | ₩48,738 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩48,000 | ₩48,000 | ₩46,834 | ₩47,222 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,639 | ₩52,649 | ₩49,996 | ₩51,224 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,561 | ₩54,405 | ₩51,122 | ₩51,195 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,835 | ₩54,130 | ₩48,924 | ₩53,302 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,211 | ₩54,646 | ₩50,077 | ₩53,666 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,364 | ₩41,393 | ₩40,629 | ₩41,191 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,747 | ₩43,939 | ₩42,103 | ₩42,457 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,712 | ₩39,075 | ₩35,712 | ₩38,965 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,806 | ₩37,806 | ₩37,768 | ₩37,768 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,313 | ₩37,494 | ₩36,959 | ₩36,959 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,971 | ₩37,183 | ₩36,194 | ₩37,183 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,413 | ₩37,722 | ₩36,891 | ₩37,543 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,810 | ₩38,057 | ₩36,770 | ₩37,333 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,819 | ₩36,315 | ₩35,269 | ₩35,312 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,449 | ₩36,958 | ₩34,815 | ₩34,815 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,854 | ₩34,948 | ₩34,138 | ₩34,641 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,489 | ₩36,489 | ₩34,376 | ₩34,376 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,924 | ₩40,924 | ₩38,124 | ₩38,240 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,464 | ₩41,085 | ₩38,968 | ₩40,207 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,767 | ₩39,356 | ₩38,231 | ₩38,984 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,579 | ₩38,727 | ₩37,681 | ₩37,736 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,184 | ₩42,425 | ₩41,085 | ₩41,680 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,338 | ₩39,718 | ₩38,338 | ₩38,964 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,475 | ₩35,511 | ₩34,475 | ₩34,899 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,358 | ₩34,358 | ₩33,970 | ₩34,066 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩35,028 | ₩35,063 | ₩34,546 | ₩35,063 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,546 | ₩35,859 | ₩34,546 | ₩35,563 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,197 | ₩34,197 | ₩33,960 | ₩33,960 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,386 | ₩34,386 | ₩32,335 | ₩33,689 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,377 | ₩35,524 | ₩34,448 | ₩34,448 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,680 | ₩35,725 | ₩34,680 | ₩35,368 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,385 | ₩31,718 | ₩29,923 | ₩30,748 | +1.20% | 2.6천 |
|---|