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 | ₩13,186 | ₩13,562 | ₩13,186 | ₩13,333 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,932 | ₩12,972 | ₩12,644 | ₩12,912 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,507 | ₩13,507 | ₩13,213 | ₩13,370 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,895 | ₩14,095 | ₩13,747 | ₩13,920 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,346 | ₩13,915 | ₩13,346 | ₩13,893 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,199 | ₩13,386 | ₩12,972 | ₩13,087 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,921 | ₩13,921 | ₩13,413 | ₩13,468 | -3.26% | 1.3만 |
| 2026.09.30 | ₩14,015 | ₩14,109 | ₩13,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,909 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,868 | ₩13,868 | ₩13,627 | ₩13,833 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,948 | ₩14,082 | ₩13,854 | ₩13,943 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,149 | ₩14,296 | ₩14,079 | ₩14,079 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,095 | ₩14,345 | ₩13,921 | ₩14,345 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,085 | ₩15,085 | ₩14,643 | ₩14,861 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,101 | ₩16,101 | ₩15,593 | ₩15,819 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,245 | ₩15,806 | ₩15,245 | ₩15,772 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,031 | ₩15,045 | ₩14,963 | ₩14,963 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,643 | ₩15,111 | ₩14,643 | ₩15,023 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,712 | ₩14,831 | ₩14,567 | ₩14,567 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,058 | ₩15,157 | ₩15,058 | ₩15,157 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,461 | ₩15,753 | ₩15,461 | ₩15,712 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,501 | ₩15,887 | ₩15,501 | ₩15,546 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,152 | ₩15,248 | ₩15,058 | ₩15,248 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,395 | ₩16,395 | ₩15,779 | ₩15,779 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,539 | ₩15,906 | ₩15,245 | ₩15,906 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,177 | ₩18,515 | ₩18,177 | ₩18,515 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,502 | ₩17,158 | ₩16,502 | ₩17,158 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,776 | ₩16,776 | ₩16,711 | ₩16,711 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,825 | ₩16,977 | ₩16,825 | ₩16,897 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,532 | ₩17,532 | ₩17,088 | ₩17,088 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩18,027 | ₩18,027 | ₩17,532 | ₩17,765 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,400 | ₩17,701 | ₩17,400 | ₩17,701 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,447 | ₩16,447 | ₩16,355 | ₩16,430 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,128 | ₩16,446 | ₩16,021 | ₩16,446 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,221 | ₩16,355 | ₩15,981 | ₩16,073 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,716 | ₩16,716 | ₩16,451 | ₩16,451 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,663 | ₩16,663 | ₩15,780 | ₩16,005 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩15,994 | ₩16,350 | ₩15,687 | ₩16,350 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,984 | ₩18,027 | ₩15,412 | ₩15,757 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,481 | ₩20,976 | ₩20,481 | ₩20,976 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,062 | ₩21,062 | ₩20,528 | ₩20,800 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,450 | ₩21,450 | ₩21,236 | ₩21,236 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,103 | ₩21,330 | ₩21,103 | ₩21,330 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,878 | ₩21,878 | ₩21,774 | ₩21,774 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,881 | ₩23,290 | ₩22,881 | ₩23,290 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,363 | ₩23,420 | ₩23,363 | ₩23,420 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,122 | ₩23,242 | ₩23,122 | ₩23,242 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,245 | ₩24,245 | ₩24,049 | ₩24,049 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,660 | ₩24,700 | ₩24,660 | ₩24,685 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,325 | ₩24,878 | ₩24,325 | ₩24,878 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,590 | ₩24,007 | ₩23,590 | ₩24,007 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,515 | ₩22,515 | ₩22,515 | ₩22,515 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,534 | ₩22,534 | ₩21,648 | ₩21,648 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,540 | ₩21,540 | ₩21,540 | ₩21,540 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,660 | ₩21,660 | ₩21,660 | ₩21,660 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,688 | ₩21,688 | ₩21,688 | ₩21,688 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,560 | ₩22,560 | ₩22,560 | ₩22,560 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,788 | ₩22,788 | ₩22,574 | ₩22,678 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩23,016 | ₩23,122 | ₩22,908 | ₩22,975 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,898 | ₩23,978 | ₩23,638 | ₩23,638 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,162 | ₩23,162 | ₩22,534 | ₩22,608 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,797 | ₩25,823 | ₩25,061 | ₩25,061 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,713 | ₩25,476 | ₩24,478 | ₩24,478 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,681 | ₩23,716 | ₩22,681 | ₩23,716 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,904 | ₩25,904 | ₩24,874 | ₩25,347 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,782 | ₩27,909 | ₩27,289 | ₩27,289 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,746 | ₩27,290 | ₩26,746 | ₩27,290 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,420 | ₩27,420 | ₩27,420 | ₩27,420 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,429 | ₩25,990 | ₩25,429 | ₩25,990 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,164 | ₩26,164 | ₩24,553 | ₩25,395 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,431 | ₩28,431 | ₩27,709 | ₩27,712 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,248 | ₩26,291 | ₩25,248 | ₩26,080 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,924 | ₩25,129 | ₩23,924 | ₩25,129 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,805 | ₩21,918 | ₩21,798 | ₩21,902 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,655 | ₩21,655 | ₩21,655 | ₩21,655 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,331 | ₩23,331 | ₩23,331 | ₩23,331 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,463 | ₩24,463 | ₩24,463 | ₩24,463 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,633 | ₩25,797 | ₩24,633 | ₩25,177 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,141 | ₩25,228 | ₩25,141 | ₩25,228 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,051 | ₩26,051 | ₩25,123 | ₩25,123 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,708 | ₩25,708 | ₩25,708 | ₩25,708 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,535 | ₩27,535 | ₩27,535 | ₩27,535 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,973 | ₩27,182 | ₩26,973 | ₩27,182 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,438 | ₩27,388 | ₩26,438 | ₩27,320 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,950 | ₩27,950 | ₩27,950 | ₩27,950 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,057 | ₩29,760 | ₩28,057 | ₩29,760 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,183 | ₩30,183 | ₩28,811 | ₩28,811 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,774 | ₩31,774 | ₩30,063 | ₩30,063 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,642 | ₩37,410 | ₩36,642 | ₩37,410 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩38,019 | ₩38,381 | ₩36,305 | ₩36,305 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,608 | ₩39,959 | ₩38,561 | ₩38,561 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,080 | ₩36,241 | ₩35,853 | ₩36,071 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,107 | ₩38,594 | ₩36,107 | ₩37,820 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,786 | ₩36,137 | ₩35,786 | ₩36,137 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,991 | ₩33,396 | ₩32,991 | ₩33,396 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,195 | ₩34,328 | ₩33,882 | ₩33,882 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩35,037 | ₩35,741 | ₩35,037 | ₩35,741 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,514 | ₩40,514 | ₩39,513 | ₩39,513 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,424 | ₩40,346 | ₩38,381 | ₩39,490 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,210 | ₩39,811 | ₩38,244 | ₩38,244 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,433 | ₩42,922 | ₩42,433 | ₩42,922 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩47,989 | ₩48,517 | ₩46,939 | ₩47,636 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,935 | ₩41,432 | ₩40,427 | ₩41,432 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩45,027 | ₩45,274 | ₩44,965 | ₩44,965 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,810 | ₩43,810 | ₩40,881 | ₩42,158 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,526 | ₩42,526 | ₩40,253 | ₩41,454 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,397 | ₩42,219 | ₩39,397 | ₩42,070 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,117 | ₩35,117 | ₩34,180 | ₩34,180 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,663 | ₩34,997 | ₩34,663 | ₩34,928 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,262 | ₩34,349 | ₩34,042 | ₩34,042 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,205 | ₩34,409 | ₩33,205 | ₩34,402 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,532 | ₩31,532 | ₩31,532 | ₩31,532 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,369 | ₩34,369 | ₩34,101 | ₩34,155 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,425 | ₩35,840 | ₩35,412 | ₩35,457 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,652 | ₩35,884 | ₩35,652 | ₩35,884 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,777 | ₩32,777 | ₩31,908 | ₩32,068 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,312 | ₩33,312 | ₩32,931 | ₩32,931 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,502 | ₩34,502 | ₩33,031 | ₩33,121 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,433 | ₩35,512 | ₩33,433 | ₩35,512 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,449 | ₩34,970 | ₩34,449 | ₩34,640 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,820 | ₩35,011 | ₩33,446 | ₩34,073 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,166 | ₩32,068 | ₩31,166 | ₩31,936 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,905 | ₩30,905 | ₩30,156 | ₩30,456 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,455 | ₩27,536 | ₩27,321 | ₩27,536 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,920 | ₩26,920 | ₩25,924 | ₩25,924 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,117 | ₩26,238 | ₩25,502 | ₩25,756 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,912 | ₩29,688 | ₩28,407 | ₩28,407 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,853 | ₩26,872 | ₩26,184 | ₩26,872 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,174 | ₩27,428 | ₩27,054 | ₩27,288 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,666 | ₩27,147 | ₩26,666 | ₩27,147 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,548 | ₩28,123 | ₩27,548 | ₩27,726 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,877 | ₩27,457 | ₩25,877 | ₩27,457 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,476 | ₩25,476 | ₩25,114 | ₩25,114 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,863 | ₩25,996 | ₩25,863 | ₩25,867 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,969 | ₩29,969 | ₩29,380 | ₩29,762 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,283 | ₩29,283 | ₩29,283 | ₩29,283 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,447 | ₩31,682 | ₩31,199 | ₩31,682 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,690 | ₩34,730 | ₩33,268 | ₩33,268 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,540 | ₩34,540 | ₩33,277 | ₩33,277 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,361 | ₩36,361 | ₩34,589 | ₩34,589 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,613 | ₩33,957 | ₩33,613 | ₩33,957 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,783 | ₩35,222 | ₩34,783 | ₩35,222 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩35,011 | ₩36,563 | ₩35,011 | ₩35,350 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,753 | ₩33,787 | ₩33,753 | ₩33,787 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,854 | ₩31,955 | ₩31,854 | ₩31,892 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,975 | ₩31,975 | ₩31,279 | ₩31,305 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,135 | ₩32,135 | ₩31,872 | ₩31,872 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,921 | ₩31,975 | ₩31,731 | ₩31,731 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,315 | ₩34,529 | ₩34,315 | ₩34,500 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,793 | ₩35,793 | ₩34,837 | ₩35,005 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,805 | ₩37,805 | ₩34,770 | ₩35,373 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,932 | ₩40,199 | ₩39,932 | ₩40,027 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,761 | ₩40,761 | ₩40,761 | ₩40,761 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,785 | ₩41,936 | ₩39,785 | ₩41,936 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,291 | ₩43,291 | ₩43,291 | ₩43,291 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,794 | ₩43,214 | ₩42,585 | ₩42,921 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,164 | ₩42,820 | ₩42,164 | ₩42,791 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩47,033 | ₩47,033 | ₩42,673 | ₩43,691 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,939 | ₩48,206 | ₩46,939 | ₩48,206 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩50,069 | ₩50,352 | ₩49,872 | ₩49,872 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩47,029 | ₩49,469 | ₩46,886 | ₩49,469 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩46,979 | ₩48,799 | ₩46,979 | ₩48,799 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,652 | ₩45,348 | ₩44,360 | ₩44,360 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,933 | ₩44,933 | ₩43,663 | ₩43,663 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,945 | ₩49,801 | ₩46,565 | ₩48,374 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,661 | ₩52,183 | ₩51,001 | ₩51,001 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,491 | ₩55,605 | ₩53,853 | ₩54,249 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,496 | ₩57,496 | ₩54,589 | ₩57,372 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,583 | ₩57,771 | ₩56,583 | ₩57,618 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,699 | ₩60,699 | ₩57,491 | ₩57,695 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,159 | ₩58,159 | ₩55,979 | ₩56,488 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,847 | ₩61,255 | ₩60,593 | ₩60,593 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,834 | ₩62,834 | ₩60,179 | ₩61,461 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,410 | ₩62,265 | ₩59,176 | ₩61,260 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩53,077 | ₩56,394 | ₩52,752 | ₩52,752 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,941 | ₩52,402 | ₩50,015 | ₩52,402 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,496 | ₩53,492 | ₩52,208 | ₩52,230 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,358 | ₩55,391 | ₩53,176 | ₩53,176 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,684 | ₩52,569 | ₩50,015 | ₩52,369 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,529 | ₩54,843 | ₩51,867 | ₩54,552 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,865 | ₩49,467 | ₩48,639 | ₩48,639 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,902 | ₩47,902 | ₩46,739 | ₩47,126 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,537 | ₩52,543 | ₩49,895 | ₩51,120 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,452 | ₩54,294 | ₩51,018 | ₩51,092 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,734 | ₩54,020 | ₩48,825 | ₩53,194 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,109 | ₩54,535 | ₩49,975 | ₩53,558 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,280 | ₩41,309 | ₩40,547 | ₩41,107 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,660 | ₩43,850 | ₩42,018 | ₩42,371 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,639 | ₩38,996 | ₩35,639 | ₩38,886 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,729 | ₩37,729 | ₩37,692 | ₩37,692 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,237 | ₩37,418 | ₩36,884 | ₩36,884 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,896 | ₩37,107 | ₩36,120 | ₩37,107 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,337 | ₩37,645 | ₩36,816 | ₩37,467 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,736 | ₩37,979 | ₩36,696 | ₩37,257 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,746 | ₩36,241 | ₩35,198 | ₩35,241 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,375 | ₩36,883 | ₩34,744 | ₩34,744 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,783 | ₩34,877 | ₩34,069 | ₩34,571 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,415 | ₩36,415 | ₩34,306 | ₩34,306 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,841 | ₩40,841 | ₩38,046 | ₩38,163 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,383 | ₩41,002 | ₩38,889 | ₩40,126 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,688 | ₩39,277 | ₩38,153 | ₩38,905 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,501 | ₩38,648 | ₩37,605 | ₩37,660 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,098 | ₩42,339 | ₩41,002 | ₩41,595 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,260 | ₩39,638 | ₩38,260 | ₩38,885 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,405 | ₩35,438 | ₩34,405 | ₩34,829 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,288 | ₩34,288 | ₩33,901 | ₩33,997 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,957 | ₩34,992 | ₩34,476 | ₩34,992 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,476 | ₩35,786 | ₩34,476 | ₩35,491 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,128 | ₩34,128 | ₩33,891 | ₩33,891 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,316 | ₩34,316 | ₩32,269 | ₩33,621 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,305 | ₩35,452 | ₩34,378 | ₩34,378 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,609 | ₩35,652 | ₩34,609 | ₩35,297 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,323 | ₩31,654 | ₩29,862 | ₩30,686 | +1.20% | 2.6천 |
|---|