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 | ₩13,178 | ₩13,553 | ₩13,178 | ₩13,325 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,924 | ₩12,964 | ₩12,636 | ₩12,904 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,498 | ₩13,498 | ₩13,204 | ₩13,362 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,886 | ₩14,086 | ₩13,739 | ₩13,911 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,338 | ₩13,906 | ₩13,338 | ₩13,885 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,191 | ₩13,378 | ₩12,964 | ₩13,079 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,913 | ₩13,913 | ₩13,405 | ₩13,460 | -3.26% | 1.3만 |
| 2026.09.30 | ₩14,006 | ₩14,100 | ₩13,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,901 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,859 | ₩13,859 | ₩13,619 | ₩13,825 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,939 | ₩14,073 | ₩13,846 | ₩13,934 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,140 | ₩14,287 | ₩14,070 | ₩14,070 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,086 | ₩14,336 | ₩13,913 | ₩14,336 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,075 | ₩15,075 | ₩14,634 | ₩14,852 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,091 | ₩16,091 | ₩15,583 | ₩15,809 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,236 | ₩15,796 | ₩15,236 | ₩15,762 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,022 | ₩15,035 | ₩14,954 | ₩14,954 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,634 | ₩15,102 | ₩14,634 | ₩15,014 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,703 | ₩14,822 | ₩14,558 | ₩14,558 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,049 | ₩15,148 | ₩15,049 | ₩15,148 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,451 | ₩15,744 | ₩15,451 | ₩15,702 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,491 | ₩15,877 | ₩15,491 | ₩15,537 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,142 | ₩15,239 | ₩15,049 | ₩15,239 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,385 | ₩16,385 | ₩15,769 | ₩15,769 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,530 | ₩15,896 | ₩15,236 | ₩15,896 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,165 | ₩18,504 | ₩18,165 | ₩18,504 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,492 | ₩17,147 | ₩16,492 | ₩17,147 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,766 | ₩16,766 | ₩16,701 | ₩16,701 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,814 | ₩16,967 | ₩16,814 | ₩16,886 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,521 | ₩17,521 | ₩17,078 | ₩17,078 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩18,016 | ₩18,016 | ₩17,521 | ₩17,754 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,389 | ₩17,690 | ₩17,389 | ₩17,690 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,437 | ₩16,437 | ₩16,345 | ₩16,420 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,118 | ₩16,436 | ₩16,011 | ₩16,436 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,212 | ₩16,345 | ₩15,971 | ₩16,063 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,706 | ₩16,706 | ₩16,441 | ₩16,441 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,653 | ₩16,653 | ₩15,770 | ₩15,995 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩15,984 | ₩16,340 | ₩15,677 | ₩16,340 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,973 | ₩18,016 | ₩15,403 | ₩15,748 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,468 | ₩20,963 | ₩20,468 | ₩20,963 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,050 | ₩21,050 | ₩20,515 | ₩20,788 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,437 | ₩21,437 | ₩21,223 | ₩21,223 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,090 | ₩21,317 | ₩21,090 | ₩21,317 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,865 | ₩21,865 | ₩21,761 | ₩21,761 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,867 | ₩23,276 | ₩22,867 | ₩23,276 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,348 | ₩23,406 | ₩23,348 | ₩23,406 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,108 | ₩23,228 | ₩23,108 | ₩23,228 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,230 | ₩24,230 | ₩24,034 | ₩24,034 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,645 | ₩24,685 | ₩24,645 | ₩24,670 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,311 | ₩24,863 | ₩24,311 | ₩24,863 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,576 | ₩23,992 | ₩23,576 | ₩23,992 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,501 | ₩22,501 | ₩22,501 | ₩22,501 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,520 | ₩22,520 | ₩21,635 | ₩21,635 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,527 | ₩21,527 | ₩21,527 | ₩21,527 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,647 | ₩21,647 | ₩21,647 | ₩21,647 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,675 | ₩21,675 | ₩21,675 | ₩21,675 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,546 | ₩22,546 | ₩22,546 | ₩22,546 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,774 | ₩22,774 | ₩22,560 | ₩22,664 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩23,002 | ₩23,108 | ₩22,894 | ₩22,961 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,883 | ₩23,963 | ₩23,624 | ₩23,624 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,148 | ₩23,148 | ₩22,520 | ₩22,595 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,781 | ₩25,807 | ₩25,046 | ₩25,046 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,698 | ₩25,460 | ₩24,463 | ₩24,463 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,667 | ₩23,701 | ₩22,667 | ₩23,701 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,888 | ₩25,888 | ₩24,859 | ₩25,332 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,765 | ₩27,892 | ₩27,272 | ₩27,272 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,730 | ₩27,274 | ₩26,730 | ₩27,274 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,413 | ₩25,974 | ₩25,413 | ₩25,974 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,148 | ₩26,148 | ₩24,538 | ₩25,380 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,414 | ₩28,414 | ₩27,692 | ₩27,695 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,233 | ₩26,275 | ₩25,233 | ₩26,064 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,910 | ₩25,114 | ₩23,910 | ₩25,114 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,791 | ₩21,905 | ₩21,785 | ₩21,889 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,642 | ₩21,642 | ₩21,642 | ₩21,642 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,316 | ₩23,316 | ₩23,316 | ₩23,316 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,448 | ₩24,448 | ₩24,448 | ₩24,448 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,618 | ₩25,781 | ₩24,618 | ₩25,162 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,126 | ₩25,213 | ₩25,126 | ₩25,213 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,035 | ₩26,035 | ₩25,107 | ₩25,107 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,692 | ₩25,692 | ₩25,692 | ₩25,692 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,518 | ₩27,518 | ₩27,518 | ₩27,518 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,957 | ₩27,165 | ₩26,957 | ₩27,165 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,422 | ₩27,371 | ₩26,422 | ₩27,303 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,039 | ₩29,742 | ₩28,039 | ₩29,742 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,164 | ₩30,164 | ₩28,793 | ₩28,793 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,755 | ₩31,755 | ₩30,044 | ₩30,044 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,620 | ₩37,387 | ₩36,620 | ₩37,387 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩37,996 | ₩38,357 | ₩36,283 | ₩36,283 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,584 | ₩39,934 | ₩38,537 | ₩38,537 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,058 | ₩36,219 | ₩35,831 | ₩36,049 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,085 | ₩38,571 | ₩36,085 | ₩37,797 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,764 | ₩36,114 | ₩35,764 | ₩36,114 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,971 | ₩33,376 | ₩32,971 | ₩33,376 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,174 | ₩34,307 | ₩33,861 | ₩33,861 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩35,016 | ₩35,719 | ₩35,016 | ₩35,719 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,489 | ₩40,489 | ₩39,489 | ₩39,489 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,399 | ₩40,322 | ₩38,357 | ₩39,466 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,186 | ₩39,787 | ₩38,221 | ₩38,221 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,407 | ₩42,896 | ₩42,407 | ₩42,896 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩47,960 | ₩48,487 | ₩46,910 | ₩47,607 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,910 | ₩41,407 | ₩40,402 | ₩41,407 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩44,999 | ₩45,247 | ₩44,938 | ₩44,938 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,783 | ₩43,783 | ₩40,856 | ₩42,133 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,500 | ₩42,500 | ₩40,228 | ₩41,428 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,373 | ₩42,193 | ₩39,373 | ₩42,044 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,096 | ₩35,096 | ₩34,159 | ₩34,159 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,642 | ₩34,976 | ₩34,642 | ₩34,906 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,241 | ₩34,327 | ₩34,021 | ₩34,021 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,185 | ₩34,388 | ₩33,185 | ₩34,381 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,348 | ₩34,348 | ₩34,080 | ₩34,134 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,403 | ₩35,818 | ₩35,390 | ₩35,435 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,631 | ₩35,862 | ₩35,631 | ₩35,862 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,757 | ₩32,757 | ₩31,888 | ₩32,049 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,292 | ₩33,292 | ₩32,911 | ₩32,911 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,481 | ₩34,481 | ₩33,011 | ₩33,101 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,412 | ₩35,490 | ₩33,412 | ₩35,490 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,428 | ₩34,949 | ₩34,428 | ₩34,619 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,800 | ₩34,989 | ₩33,425 | ₩34,052 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,147 | ₩32,049 | ₩31,147 | ₩31,916 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,886 | ₩30,886 | ₩30,138 | ₩30,437 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,438 | ₩27,519 | ₩27,304 | ₩27,519 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,903 | ₩26,903 | ₩25,908 | ₩25,908 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,101 | ₩26,222 | ₩25,487 | ₩25,741 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,895 | ₩29,670 | ₩28,390 | ₩28,390 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,837 | ₩26,855 | ₩26,168 | ₩26,855 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,157 | ₩27,411 | ₩27,037 | ₩27,271 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,649 | ₩27,131 | ₩26,649 | ₩27,131 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,531 | ₩28,106 | ₩27,531 | ₩27,709 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,861 | ₩27,441 | ₩25,861 | ₩27,441 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,460 | ₩25,460 | ₩25,099 | ₩25,099 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,848 | ₩25,980 | ₩25,848 | ₩25,852 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,850 | ₩26,850 | ₩26,850 | ₩26,850 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,951 | ₩29,951 | ₩29,362 | ₩29,743 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,110 | ₩28,110 | ₩28,110 | ₩28,110 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,427 | ₩31,663 | ₩31,180 | ₩31,663 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,668 | ₩34,708 | ₩33,248 | ₩33,248 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,519 | ₩34,519 | ₩33,257 | ₩33,257 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,339 | ₩36,339 | ₩34,568 | ₩34,568 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,592 | ₩33,936 | ₩33,592 | ₩33,936 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,762 | ₩35,200 | ₩34,762 | ₩35,200 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩34,989 | ₩36,541 | ₩34,989 | ₩35,329 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,733 | ₩33,766 | ₩33,733 | ₩33,766 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,835 | ₩31,935 | ₩31,835 | ₩31,872 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,955 | ₩31,955 | ₩31,260 | ₩31,286 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,116 | ₩32,116 | ₩31,852 | ₩31,852 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,902 | ₩31,955 | ₩31,712 | ₩31,712 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,294 | ₩34,508 | ₩34,294 | ₩34,479 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,771 | ₩35,771 | ₩34,815 | ₩34,984 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,782 | ₩37,782 | ₩34,748 | ₩35,351 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,907 | ₩40,175 | ₩39,907 | ₩40,002 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,760 | ₩41,911 | ₩39,760 | ₩41,911 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,767 | ₩43,187 | ₩42,559 | ₩42,894 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,138 | ₩42,794 | ₩42,138 | ₩42,765 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩47,004 | ₩47,004 | ₩42,647 | ₩43,664 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,910 | ₩48,176 | ₩46,910 | ₩48,176 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩50,038 | ₩50,321 | ₩49,841 | ₩49,841 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩47,000 | ₩49,439 | ₩46,857 | ₩49,439 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩46,951 | ₩48,769 | ₩46,951 | ₩48,769 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,625 | ₩45,320 | ₩44,332 | ₩44,332 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,906 | ₩44,906 | ₩43,636 | ₩43,636 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,915 | ₩49,771 | ₩46,536 | ₩48,344 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,630 | ₩52,151 | ₩50,969 | ₩50,969 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,457 | ₩55,571 | ₩53,820 | ₩54,216 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,461 | ₩57,461 | ₩54,555 | ₩57,336 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,548 | ₩57,736 | ₩56,548 | ₩57,582 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,661 | ₩60,661 | ₩57,455 | ₩57,660 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,124 | ₩58,124 | ₩55,945 | ₩56,453 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,810 | ₩61,217 | ₩60,556 | ₩60,556 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,796 | ₩62,796 | ₩60,142 | ₩61,423 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,373 | ₩62,227 | ₩59,139 | ₩61,223 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩53,045 | ₩56,359 | ₩52,720 | ₩52,720 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,909 | ₩52,370 | ₩49,984 | ₩52,370 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,464 | ₩53,459 | ₩52,176 | ₩52,198 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,326 | ₩55,357 | ₩53,144 | ₩53,144 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,653 | ₩52,537 | ₩49,984 | ₩52,337 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,497 | ₩54,809 | ₩51,835 | ₩54,519 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,835 | ₩49,436 | ₩48,609 | ₩48,609 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,873 | ₩47,873 | ₩46,710 | ₩47,098 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,506 | ₩52,510 | ₩49,864 | ₩51,088 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,419 | ₩54,261 | ₩50,987 | ₩51,060 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,704 | ₩53,987 | ₩48,795 | ₩53,161 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,078 | ₩54,502 | ₩49,944 | ₩53,525 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,254 | ₩41,284 | ₩40,522 | ₩41,082 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,634 | ₩43,823 | ₩41,992 | ₩42,345 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,617 | ₩38,972 | ₩35,617 | ₩38,862 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,706 | ₩37,706 | ₩37,669 | ₩37,669 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,214 | ₩37,395 | ₩36,861 | ₩36,861 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,873 | ₩37,085 | ₩36,098 | ₩37,085 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,315 | ₩37,622 | ₩36,793 | ₩37,444 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,713 | ₩37,956 | ₩36,673 | ₩37,234 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,724 | ₩36,219 | ₩35,176 | ₩35,219 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,352 | ₩36,860 | ₩34,723 | ₩34,723 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,762 | ₩34,855 | ₩34,048 | ₩34,549 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,392 | ₩36,392 | ₩34,285 | ₩34,285 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,816 | ₩40,816 | ₩38,023 | ₩38,139 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,359 | ₩40,976 | ₩38,865 | ₩40,101 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,664 | ₩39,252 | ₩38,130 | ₩38,881 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,477 | ₩38,624 | ₩37,582 | ₩37,637 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,072 | ₩42,313 | ₩40,976 | ₩41,570 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,237 | ₩39,613 | ₩38,237 | ₩38,861 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,384 | ₩35,417 | ₩34,384 | ₩34,807 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,267 | ₩34,267 | ₩33,880 | ₩33,976 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,936 | ₩34,970 | ₩34,454 | ₩34,970 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,454 | ₩35,764 | ₩34,454 | ₩35,469 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,107 | ₩34,107 | ₩33,870 | ₩33,870 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,295 | ₩34,295 | ₩32,249 | ₩33,600 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,283 | ₩35,430 | ₩34,357 | ₩34,357 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,588 | ₩35,631 | ₩34,588 | ₩35,275 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,305 | ₩31,634 | ₩29,844 | ₩30,667 | +1.20% | 2.6천 |
|---|