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 | ₩13,195 | ₩13,571 | ₩13,195 | ₩13,342 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,940 | ₩12,981 | ₩12,653 | ₩12,920 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,516 | ₩13,516 | ₩13,222 | ₩13,379 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,904 | ₩14,105 | ₩13,757 | ₩13,929 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,355 | ₩13,924 | ₩13,355 | ₩13,903 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,208 | ₩13,395 | ₩12,981 | ₩13,096 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,931 | ₩13,931 | ₩13,422 | ₩13,477 | -3.26% | 1.3만 |
| 2026.09.30 | ₩14,024 | ₩14,118 | ₩13,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,919 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,877 | ₩13,877 | ₩13,636 | ₩13,842 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,958 | ₩14,091 | ₩13,864 | ₩13,952 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,158 | ₩14,305 | ₩14,089 | ₩14,089 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,105 | ₩14,355 | ₩13,931 | ₩14,355 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,095 | ₩15,095 | ₩14,653 | ₩14,872 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,112 | ₩16,112 | ₩15,604 | ₩15,830 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,256 | ₩15,816 | ₩15,256 | ₩15,783 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,041 | ₩15,055 | ₩14,973 | ₩14,973 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,653 | ₩15,122 | ₩14,653 | ₩15,033 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,722 | ₩14,841 | ₩14,577 | ₩14,577 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,068 | ₩15,167 | ₩15,068 | ₩15,167 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,471 | ₩15,764 | ₩15,471 | ₩15,723 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,511 | ₩15,898 | ₩15,511 | ₩15,557 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,162 | ₩15,258 | ₩15,068 | ₩15,258 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,406 | ₩16,406 | ₩15,790 | ₩15,790 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,550 | ₩15,917 | ₩15,256 | ₩15,917 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,189 | ₩18,528 | ₩18,189 | ₩18,528 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,514 | ₩17,169 | ₩16,514 | ₩17,169 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,788 | ₩16,788 | ₩16,722 | ₩16,722 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,836 | ₩16,989 | ₩16,836 | ₩16,908 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,544 | ₩17,544 | ₩17,100 | ₩17,100 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩18,039 | ₩18,039 | ₩17,544 | ₩17,777 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,411 | ₩17,713 | ₩17,411 | ₩17,713 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,459 | ₩16,459 | ₩16,366 | ₩16,441 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,139 | ₩16,457 | ₩16,032 | ₩16,457 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,232 | ₩16,366 | ₩15,992 | ₩16,084 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,728 | ₩16,728 | ₩16,463 | ₩16,463 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,674 | ₩16,674 | ₩15,791 | ₩16,016 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩16,005 | ₩16,361 | ₩15,697 | ₩16,361 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,995 | ₩18,039 | ₩15,423 | ₩15,768 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,495 | ₩20,990 | ₩20,495 | ₩20,990 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,077 | ₩21,077 | ₩20,542 | ₩20,815 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,465 | ₩21,465 | ₩21,251 | ₩21,251 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,117 | ₩21,344 | ₩21,117 | ₩21,344 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,893 | ₩21,893 | ₩21,789 | ₩21,789 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,897 | ₩23,306 | ₩22,897 | ₩23,306 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,379 | ₩23,436 | ₩23,379 | ₩23,436 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,138 | ₩23,258 | ₩23,138 | ₩23,258 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,262 | ₩24,262 | ₩24,065 | ₩24,065 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,677 | ₩24,717 | ₩24,677 | ₩24,702 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,342 | ₩24,895 | ₩24,342 | ₩24,895 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,606 | ₩24,024 | ₩23,606 | ₩24,024 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,530 | ₩22,530 | ₩22,530 | ₩22,530 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,549 | ₩22,549 | ₩21,663 | ₩21,663 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,555 | ₩21,555 | ₩21,555 | ₩21,555 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,675 | ₩21,675 | ₩21,675 | ₩21,675 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,703 | ₩21,703 | ₩21,703 | ₩21,703 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,576 | ₩22,576 | ₩22,576 | ₩22,576 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,803 | ₩22,803 | ₩22,589 | ₩22,693 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩23,032 | ₩23,138 | ₩22,924 | ₩22,990 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,914 | ₩23,994 | ₩23,654 | ₩23,654 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,178 | ₩23,178 | ₩22,549 | ₩22,624 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,814 | ₩25,841 | ₩25,078 | ₩25,078 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,730 | ₩25,493 | ₩24,495 | ₩24,495 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,696 | ₩23,732 | ₩22,696 | ₩23,732 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,921 | ₩25,921 | ₩24,891 | ₩25,364 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,801 | ₩27,928 | ₩27,308 | ₩27,308 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,764 | ₩27,309 | ₩26,764 | ₩27,309 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,896 | ₩24,896 | ₩24,896 | ₩24,896 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,446 | ₩26,008 | ₩25,446 | ₩26,008 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,182 | ₩26,182 | ₩24,570 | ₩25,413 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,450 | ₩28,450 | ₩27,728 | ₩27,730 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,265 | ₩26,309 | ₩25,265 | ₩26,098 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,941 | ₩25,146 | ₩23,941 | ₩25,146 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,820 | ₩21,933 | ₩21,813 | ₩21,917 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,670 | ₩21,670 | ₩21,670 | ₩21,670 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,346 | ₩23,346 | ₩23,346 | ₩23,346 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,650 | ₩25,814 | ₩24,650 | ₩25,194 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,158 | ₩25,245 | ₩25,158 | ₩25,245 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,068 | ₩26,068 | ₩25,140 | ₩25,140 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,726 | ₩25,726 | ₩25,726 | ₩25,726 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,554 | ₩27,554 | ₩27,554 | ₩27,554 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,992 | ₩27,200 | ₩26,992 | ₩27,200 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,456 | ₩27,407 | ₩26,456 | ₩27,338 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,076 | ₩29,781 | ₩28,076 | ₩29,781 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,203 | ₩30,203 | ₩28,830 | ₩28,830 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,796 | ₩31,796 | ₩30,083 | ₩30,083 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,667 | ₩37,435 | ₩36,667 | ₩37,435 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩38,045 | ₩38,407 | ₩36,330 | ₩36,330 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,634 | ₩39,986 | ₩38,587 | ₩38,587 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,105 | ₩36,265 | ₩35,877 | ₩36,096 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,132 | ₩38,621 | ₩36,132 | ₩37,846 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,810 | ₩36,161 | ₩35,810 | ₩36,161 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,931 | ₩34,931 | ₩34,931 | ₩34,931 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,014 | ₩33,419 | ₩33,014 | ₩33,419 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,218 | ₩34,352 | ₩33,905 | ₩33,905 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩35,061 | ₩35,765 | ₩35,061 | ₩35,765 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,124 | ₩38,124 | ₩38,124 | ₩38,124 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,541 | ₩40,541 | ₩39,540 | ₩39,540 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,450 | ₩40,374 | ₩38,407 | ₩39,517 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,236 | ₩39,839 | ₩38,270 | ₩38,270 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,461 | ₩42,951 | ₩42,461 | ₩42,951 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩48,022 | ₩48,550 | ₩46,971 | ₩47,668 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,963 | ₩41,460 | ₩40,454 | ₩41,460 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩45,058 | ₩45,305 | ₩44,996 | ₩44,996 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,840 | ₩43,840 | ₩40,909 | ₩42,187 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,555 | ₩42,555 | ₩40,280 | ₩41,482 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,424 | ₩42,247 | ₩39,424 | ₩42,099 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,141 | ₩35,141 | ₩34,203 | ₩34,203 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,686 | ₩35,021 | ₩34,686 | ₩34,951 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,285 | ₩34,372 | ₩34,065 | ₩34,065 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,228 | ₩34,432 | ₩33,228 | ₩34,425 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,554 | ₩31,554 | ₩31,554 | ₩31,554 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,392 | ₩34,392 | ₩34,124 | ₩34,178 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,449 | ₩35,864 | ₩35,436 | ₩35,481 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,677 | ₩35,908 | ₩35,677 | ₩35,908 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,800 | ₩32,800 | ₩31,930 | ₩32,090 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,335 | ₩33,335 | ₩32,953 | ₩32,953 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,526 | ₩34,526 | ₩33,054 | ₩33,143 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,455 | ₩35,536 | ₩33,455 | ₩35,536 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,472 | ₩34,994 | ₩34,472 | ₩34,664 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,843 | ₩35,034 | ₩33,469 | ₩34,096 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,187 | ₩32,090 | ₩31,187 | ₩31,958 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,926 | ₩30,926 | ₩30,177 | ₩30,476 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,473 | ₩27,555 | ₩27,340 | ₩27,555 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,938 | ₩26,938 | ₩25,941 | ₩25,941 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,135 | ₩26,256 | ₩25,520 | ₩25,774 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,932 | ₩29,708 | ₩28,426 | ₩28,426 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,871 | ₩26,890 | ₩26,202 | ₩26,890 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,192 | ₩27,447 | ₩27,072 | ₩27,306 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,684 | ₩27,166 | ₩26,684 | ₩27,166 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,567 | ₩28,143 | ₩27,567 | ₩27,745 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,894 | ₩27,476 | ₩25,894 | ₩27,476 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,493 | ₩25,493 | ₩25,132 | ₩25,132 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,881 | ₩26,013 | ₩25,881 | ₩25,885 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,989 | ₩29,989 | ₩29,400 | ₩29,782 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,147 | ₩28,147 | ₩28,147 | ₩28,147 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,303 | ₩29,303 | ₩29,303 | ₩29,303 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,468 | ₩31,704 | ₩31,220 | ₩31,704 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,713 | ₩34,753 | ₩33,291 | ₩33,291 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,563 | ₩34,563 | ₩33,300 | ₩33,300 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,386 | ₩36,386 | ₩34,613 | ₩34,613 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,636 | ₩33,980 | ₩33,636 | ₩33,980 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,807 | ₩35,246 | ₩34,807 | ₩35,246 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩35,034 | ₩36,588 | ₩35,034 | ₩35,374 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,776 | ₩33,810 | ₩33,776 | ₩33,810 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,876 | ₩31,977 | ₩31,876 | ₩31,914 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,997 | ₩31,997 | ₩31,301 | ₩31,326 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,157 | ₩32,157 | ₩31,894 | ₩31,894 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,943 | ₩31,997 | ₩31,753 | ₩31,753 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,338 | ₩34,553 | ₩34,338 | ₩34,523 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,817 | ₩35,817 | ₩34,860 | ₩35,029 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,831 | ₩37,831 | ₩34,793 | ₩35,397 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,959 | ₩40,227 | ₩39,959 | ₩40,054 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,812 | ₩41,965 | ₩39,812 | ₩41,965 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,726 | ₩42,726 | ₩42,726 | ₩42,726 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,823 | ₩43,243 | ₩42,614 | ₩42,950 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,192 | ₩42,849 | ₩42,192 | ₩42,820 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩47,065 | ₩47,065 | ₩42,702 | ₩43,721 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,971 | ₩48,238 | ₩46,971 | ₩48,238 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩50,103 | ₩50,386 | ₩49,906 | ₩49,906 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩47,061 | ₩49,503 | ₩46,918 | ₩49,503 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩47,011 | ₩48,833 | ₩47,011 | ₩48,833 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,683 | ₩45,379 | ₩44,390 | ₩44,390 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,964 | ₩44,964 | ₩43,693 | ₩43,693 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,978 | ₩49,835 | ₩46,596 | ₩48,407 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,696 | ₩52,218 | ₩51,035 | ₩51,035 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,529 | ₩55,643 | ₩53,890 | ₩54,286 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,535 | ₩57,535 | ₩54,626 | ₩57,411 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,621 | ₩57,811 | ₩56,621 | ₩57,657 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,740 | ₩60,740 | ₩57,530 | ₩57,734 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,199 | ₩58,199 | ₩56,017 | ₩56,526 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,889 | ₩61,297 | ₩60,634 | ₩60,634 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,877 | ₩62,877 | ₩60,219 | ₩61,503 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,450 | ₩62,307 | ₩59,216 | ₩61,302 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩53,114 | ₩56,432 | ₩52,788 | ₩52,788 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,976 | ₩52,438 | ₩50,049 | ₩52,438 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,531 | ₩53,528 | ₩52,244 | ₩52,265 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,395 | ₩55,429 | ₩53,213 | ₩53,213 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,718 | ₩52,605 | ₩50,049 | ₩52,404 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,565 | ₩54,880 | ₩51,902 | ₩54,590 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,898 | ₩49,500 | ₩48,672 | ₩48,672 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,935 | ₩47,935 | ₩46,770 | ₩47,159 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,571 | ₩52,578 | ₩49,929 | ₩51,154 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,488 | ₩54,331 | ₩51,053 | ₩51,126 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,768 | ₩54,057 | ₩48,858 | ₩53,230 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,143 | ₩54,572 | ₩50,009 | ₩53,594 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,308 | ₩41,337 | ₩40,575 | ₩41,135 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,689 | ₩43,880 | ₩42,047 | ₩42,400 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,663 | ₩39,022 | ₩35,663 | ₩38,912 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,755 | ₩37,755 | ₩37,717 | ₩37,717 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,262 | ₩37,443 | ₩36,909 | ₩36,909 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,921 | ₩37,133 | ₩36,145 | ₩37,133 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,363 | ₩37,671 | ₩36,841 | ₩37,493 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,761 | ₩38,005 | ₩36,720 | ₩37,283 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,770 | ₩36,265 | ₩35,222 | ₩35,265 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,399 | ₩36,908 | ₩34,768 | ₩34,768 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,807 | ₩34,901 | ₩34,092 | ₩34,594 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,439 | ₩36,439 | ₩34,329 | ₩34,329 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,869 | ₩40,869 | ₩38,072 | ₩38,188 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,410 | ₩41,030 | ₩38,915 | ₩40,153 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,714 | ₩39,303 | ₩38,179 | ₩38,931 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,527 | ₩38,674 | ₩37,630 | ₩37,685 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,127 | ₩42,368 | ₩41,030 | ₩41,624 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,286 | ₩39,665 | ₩38,286 | ₩38,911 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,428 | ₩35,463 | ₩34,428 | ₩34,852 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,312 | ₩34,312 | ₩33,924 | ₩34,020 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,981 | ₩35,016 | ₩34,499 | ₩35,016 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,499 | ₩35,810 | ₩34,499 | ₩35,515 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,151 | ₩34,151 | ₩33,914 | ₩33,914 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,340 | ₩34,340 | ₩32,291 | ₩33,644 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,329 | ₩35,476 | ₩34,401 | ₩34,401 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,633 | ₩35,677 | ₩34,633 | ₩35,321 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,344 | ₩31,675 | ₩29,882 | ₩30,707 | +1.20% | 2.6천 |
|---|