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 | ₩13,161 | ₩13,536 | ₩13,161 | ₩13,308 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,907 | ₩12,947 | ₩12,620 | ₩12,887 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,481 | ₩13,481 | ₩13,188 | ₩13,345 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,868 | ₩14,069 | ₩13,722 | ₩13,894 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,321 | ₩13,888 | ₩13,321 | ₩13,867 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,174 | ₩13,361 | ₩12,947 | ₩13,062 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,895 | ₩13,895 | ₩13,388 | ₩13,443 | -3.26% | 1.3만 |
| 2026.09.30 | ₩13,988 | ₩14,082 | ₩13,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,883 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,842 | ₩13,842 | ₩13,601 | ₩13,807 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,922 | ₩14,055 | ₩13,828 | ₩13,916 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,122 | ₩14,269 | ₩14,053 | ₩14,053 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,069 | ₩14,318 | ₩13,895 | ₩14,318 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,056 | ₩15,056 | ₩14,616 | ₩14,833 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,071 | ₩16,071 | ₩15,564 | ₩15,789 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,216 | ₩15,776 | ₩15,216 | ₩15,742 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,003 | ₩15,016 | ₩14,935 | ₩14,935 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,616 | ₩15,083 | ₩14,616 | ₩14,995 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,684 | ₩14,803 | ₩14,540 | ₩14,540 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,030 | ₩15,128 | ₩15,030 | ₩15,128 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,431 | ₩15,724 | ₩15,431 | ₩15,682 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,471 | ₩15,857 | ₩15,471 | ₩15,517 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,123 | ₩15,219 | ₩15,030 | ₩15,219 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,364 | ₩16,364 | ₩15,749 | ₩15,749 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,510 | ₩15,876 | ₩15,216 | ₩15,876 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,142 | ₩18,480 | ₩18,142 | ₩18,480 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,471 | ₩17,125 | ₩16,471 | ₩17,125 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,745 | ₩16,745 | ₩16,679 | ₩16,679 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,793 | ₩16,945 | ₩16,793 | ₩16,865 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,499 | ₩17,499 | ₩17,056 | ₩17,056 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩17,993 | ₩17,993 | ₩17,499 | ₩17,731 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,367 | ₩17,667 | ₩17,367 | ₩17,667 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,416 | ₩16,416 | ₩16,324 | ₩16,399 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,097 | ₩16,415 | ₩15,991 | ₩16,415 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,191 | ₩16,324 | ₩15,951 | ₩16,043 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,685 | ₩16,685 | ₩16,420 | ₩16,420 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,631 | ₩16,631 | ₩15,750 | ₩15,975 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩15,964 | ₩16,319 | ₩15,657 | ₩16,319 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,952 | ₩17,993 | ₩15,383 | ₩15,728 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,442 | ₩20,936 | ₩20,442 | ₩20,936 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,023 | ₩21,023 | ₩20,489 | ₩20,761 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,410 | ₩21,410 | ₩21,196 | ₩21,196 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,063 | ₩21,290 | ₩21,063 | ₩21,290 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,837 | ₩21,837 | ₩21,733 | ₩21,733 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,838 | ₩23,247 | ₩22,838 | ₩23,247 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,319 | ₩23,376 | ₩23,319 | ₩23,376 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,078 | ₩23,198 | ₩23,078 | ₩23,198 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,200 | ₩24,200 | ₩24,003 | ₩24,003 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,613 | ₩24,653 | ₩24,613 | ₩24,639 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,280 | ₩24,831 | ₩24,280 | ₩24,831 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,546 | ₩23,962 | ₩23,546 | ₩23,962 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,472 | ₩22,472 | ₩22,472 | ₩22,472 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,491 | ₩22,491 | ₩21,607 | ₩21,607 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,499 | ₩21,499 | ₩21,499 | ₩21,499 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,619 | ₩21,619 | ₩21,619 | ₩21,619 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,647 | ₩21,647 | ₩21,647 | ₩21,647 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,518 | ₩22,518 | ₩22,518 | ₩22,518 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,745 | ₩22,745 | ₩22,531 | ₩22,635 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩22,973 | ₩23,078 | ₩22,865 | ₩22,932 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,853 | ₩23,933 | ₩23,594 | ₩23,594 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,118 | ₩23,118 | ₩22,491 | ₩22,566 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,748 | ₩25,775 | ₩25,014 | ₩25,014 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,667 | ₩25,428 | ₩24,432 | ₩24,432 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,638 | ₩23,671 | ₩22,638 | ₩23,671 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,855 | ₩25,855 | ₩24,827 | ₩25,299 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,730 | ₩27,857 | ₩27,238 | ₩27,238 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,696 | ₩27,239 | ₩26,696 | ₩27,239 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,832 | ₩24,832 | ₩24,832 | ₩24,832 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,381 | ₩25,941 | ₩25,381 | ₩25,941 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,115 | ₩26,115 | ₩24,507 | ₩25,347 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,377 | ₩28,377 | ₩27,657 | ₩27,659 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,201 | ₩26,242 | ₩25,201 | ₩26,031 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,879 | ₩25,082 | ₩23,879 | ₩25,082 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,764 | ₩21,877 | ₩21,757 | ₩21,861 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,614 | ₩21,614 | ₩21,614 | ₩21,614 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,287 | ₩23,287 | ₩23,287 | ₩23,287 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,417 | ₩24,417 | ₩24,417 | ₩24,417 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,587 | ₩25,748 | ₩24,587 | ₩25,130 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,094 | ₩25,181 | ₩25,094 | ₩25,181 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,002 | ₩26,002 | ₩25,075 | ₩25,075 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,660 | ₩25,660 | ₩25,660 | ₩25,660 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,923 | ₩27,131 | ₩26,923 | ₩27,131 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,389 | ₩27,336 | ₩26,389 | ₩27,268 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,897 | ₩27,897 | ₩27,897 | ₩27,897 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,004 | ₩29,704 | ₩28,004 | ₩29,704 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,126 | ₩30,126 | ₩28,757 | ₩28,757 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,714 | ₩31,714 | ₩30,006 | ₩30,006 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,573 | ₩37,339 | ₩36,573 | ₩37,339 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩37,948 | ₩38,308 | ₩36,237 | ₩36,237 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,535 | ₩39,883 | ₩38,488 | ₩38,488 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,012 | ₩36,173 | ₩35,785 | ₩36,003 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,039 | ₩38,522 | ₩36,039 | ₩37,749 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,719 | ₩36,068 | ₩35,719 | ₩36,068 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,929 | ₩33,333 | ₩32,929 | ₩33,333 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,130 | ₩34,264 | ₩33,818 | ₩33,818 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩34,971 | ₩35,673 | ₩34,971 | ₩35,673 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,437 | ₩40,437 | ₩39,439 | ₩39,439 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,349 | ₩40,270 | ₩38,308 | ₩39,416 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,136 | ₩39,736 | ₩38,172 | ₩38,172 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,353 | ₩42,841 | ₩42,353 | ₩42,841 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩47,899 | ₩48,426 | ₩46,851 | ₩47,546 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,858 | ₩41,354 | ₩40,350 | ₩41,354 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩44,942 | ₩45,189 | ₩44,881 | ₩44,881 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,727 | ₩43,727 | ₩40,804 | ₩42,079 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,446 | ₩42,446 | ₩40,177 | ₩41,376 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,323 | ₩42,139 | ₩39,323 | ₩41,991 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,051 | ₩35,051 | ₩34,116 | ₩34,116 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,597 | ₩34,931 | ₩34,597 | ₩34,862 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,197 | ₩34,284 | ₩33,978 | ₩33,978 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,143 | ₩34,344 | ₩33,143 | ₩34,337 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,304 | ₩34,304 | ₩34,037 | ₩34,090 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,358 | ₩35,772 | ₩35,345 | ₩35,390 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,585 | ₩35,816 | ₩35,585 | ₩35,816 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,715 | ₩32,715 | ₩31,848 | ₩32,008 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,249 | ₩33,249 | ₩32,869 | ₩32,869 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,437 | ₩34,437 | ₩32,969 | ₩33,058 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,370 | ₩35,445 | ₩33,370 | ₩35,445 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,384 | ₩34,904 | ₩34,384 | ₩34,575 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,757 | ₩34,945 | ₩33,383 | ₩34,009 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,107 | ₩32,008 | ₩31,107 | ₩31,876 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,847 | ₩30,847 | ₩30,099 | ₩30,398 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,403 | ₩27,484 | ₩27,270 | ₩27,484 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,869 | ₩26,869 | ₩25,875 | ₩25,875 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,068 | ₩26,188 | ₩25,454 | ₩25,708 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,858 | ₩29,632 | ₩28,353 | ₩28,353 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,802 | ₩26,821 | ₩26,135 | ₩26,821 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,123 | ₩27,376 | ₩27,003 | ₩27,236 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,616 | ₩27,096 | ₩26,616 | ₩27,096 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,496 | ₩28,070 | ₩27,496 | ₩27,674 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,828 | ₩27,406 | ₩25,828 | ₩27,406 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,428 | ₩25,428 | ₩25,067 | ₩25,067 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,815 | ₩25,947 | ₩25,815 | ₩25,819 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,912 | ₩29,912 | ₩29,325 | ₩29,706 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,228 | ₩29,228 | ₩29,228 | ₩29,228 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,050 | ₩29,050 | ₩29,050 | ₩29,050 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,387 | ₩31,622 | ₩31,140 | ₩31,622 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,624 | ₩34,664 | ₩33,205 | ₩33,205 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,510 | ₩32,510 | ₩32,510 | ₩32,510 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,475 | ₩34,475 | ₩33,215 | ₩33,215 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,293 | ₩36,293 | ₩34,524 | ₩34,524 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,550 | ₩33,893 | ₩33,550 | ₩33,893 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,718 | ₩35,155 | ₩34,718 | ₩35,155 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩34,945 | ₩36,494 | ₩34,945 | ₩35,284 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,690 | ₩33,723 | ₩33,690 | ₩33,723 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,794 | ₩31,895 | ₩31,794 | ₩31,832 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,915 | ₩31,915 | ₩31,221 | ₩31,246 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,075 | ₩32,075 | ₩31,812 | ₩31,812 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,861 | ₩31,915 | ₩31,672 | ₩31,672 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,250 | ₩34,464 | ₩34,250 | ₩34,435 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,725 | ₩35,725 | ₩34,771 | ₩34,939 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,734 | ₩37,734 | ₩34,704 | ₩35,306 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,857 | ₩40,123 | ₩39,857 | ₩39,951 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,710 | ₩41,857 | ₩39,710 | ₩41,857 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,617 | ₩42,617 | ₩42,617 | ₩42,617 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,713 | ₩43,132 | ₩42,505 | ₩42,840 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,084 | ₩42,740 | ₩42,084 | ₩42,710 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩46,944 | ₩46,944 | ₩42,593 | ₩43,609 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,851 | ₩48,115 | ₩46,851 | ₩48,115 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩49,974 | ₩50,257 | ₩49,778 | ₩49,778 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩46,940 | ₩49,376 | ₩46,797 | ₩49,376 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩46,891 | ₩48,707 | ₩46,891 | ₩48,707 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,568 | ₩45,262 | ₩44,276 | ₩44,276 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,849 | ₩44,849 | ₩43,581 | ₩43,581 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,853 | ₩49,707 | ₩46,477 | ₩48,283 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,564 | ₩52,084 | ₩50,905 | ₩50,905 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,387 | ₩55,500 | ₩53,752 | ₩54,147 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,388 | ₩57,388 | ₩54,486 | ₩57,263 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,476 | ₩57,662 | ₩56,476 | ₩57,509 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,584 | ₩60,584 | ₩57,382 | ₩57,586 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,050 | ₩58,050 | ₩55,874 | ₩56,381 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,732 | ₩61,140 | ₩60,479 | ₩60,479 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,716 | ₩62,716 | ₩60,065 | ₩61,345 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,298 | ₩62,147 | ₩59,064 | ₩61,145 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩52,977 | ₩56,288 | ₩52,653 | ₩52,653 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,843 | ₩52,303 | ₩49,921 | ₩52,303 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,397 | ₩53,391 | ₩52,110 | ₩52,131 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,258 | ₩55,287 | ₩53,076 | ₩53,076 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,588 | ₩52,470 | ₩49,921 | ₩52,270 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,430 | ₩54,739 | ₩51,769 | ₩54,450 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,773 | ₩49,374 | ₩48,547 | ₩48,547 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,812 | ₩47,812 | ₩46,651 | ₩47,038 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,441 | ₩52,444 | ₩49,801 | ₩51,023 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,351 | ₩54,192 | ₩50,922 | ₩50,995 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,640 | ₩53,918 | ₩48,733 | ₩53,094 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,014 | ₩54,432 | ₩49,881 | ₩53,457 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,202 | ₩41,231 | ₩40,471 | ₩41,030 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,579 | ₩43,767 | ₩41,939 | ₩42,291 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,572 | ₩38,922 | ₩35,572 | ₩38,813 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,658 | ₩37,658 | ₩37,621 | ₩37,621 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,167 | ₩37,347 | ₩36,815 | ₩36,815 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,827 | ₩37,037 | ₩36,052 | ₩37,037 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,267 | ₩37,574 | ₩36,746 | ₩37,397 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,666 | ₩37,908 | ₩36,626 | ₩37,187 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,679 | ₩36,173 | ₩35,131 | ₩35,174 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,306 | ₩36,813 | ₩34,679 | ₩34,679 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,718 | ₩34,811 | ₩34,005 | ₩34,505 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,346 | ₩36,346 | ₩34,241 | ₩34,241 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,764 | ₩40,764 | ₩37,974 | ₩38,091 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,309 | ₩40,924 | ₩38,815 | ₩40,050 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,615 | ₩39,202 | ₩38,081 | ₩38,831 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,428 | ₩38,575 | ₩37,534 | ₩37,589 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,019 | ₩42,259 | ₩40,924 | ₩41,517 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,188 | ₩39,563 | ₩38,188 | ₩38,811 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,340 | ₩35,372 | ₩34,340 | ₩34,763 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,224 | ₩34,224 | ₩33,837 | ₩33,933 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,891 | ₩34,926 | ₩34,411 | ₩34,926 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,411 | ₩35,719 | ₩34,411 | ₩35,424 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,064 | ₩34,064 | ₩33,827 | ₩33,827 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,252 | ₩34,252 | ₩32,208 | ₩33,558 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,238 | ₩35,385 | ₩34,313 | ₩34,313 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,544 | ₩35,585 | ₩34,544 | ₩35,230 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,266 | ₩31,594 | ₩29,806 | ₩30,628 | +1.20% | 2.6천 |
|---|