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 | ₩13,153 | ₩13,528 | ₩13,153 | ₩13,300 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,900 | ₩12,940 | ₩12,613 | ₩12,880 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,473 | ₩13,473 | ₩13,180 | ₩13,337 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,860 | ₩14,060 | ₩13,713 | ₩13,885 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,313 | ₩13,880 | ₩13,313 | ₩13,859 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,166 | ₩13,353 | ₩12,940 | ₩13,054 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,887 | ₩13,887 | ₩13,380 | ₩13,435 | -3.26% | 1.3만 |
| 2026.09.30 | ₩13,980 | ₩14,073 | ₩13,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,875 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,833 | ₩13,833 | ₩13,593 | ₩13,799 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,913 | ₩14,047 | ₩13,820 | ₩13,908 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,114 | ₩14,260 | ₩14,044 | ₩14,044 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,060 | ₩14,310 | ₩13,887 | ₩14,310 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,047 | ₩15,047 | ₩14,607 | ₩14,825 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,061 | ₩16,061 | ₩15,554 | ₩15,780 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,207 | ₩15,766 | ₩15,207 | ₩15,733 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩14,994 | ₩15,007 | ₩14,926 | ₩14,926 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,607 | ₩15,074 | ₩14,607 | ₩14,986 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,675 | ₩14,794 | ₩14,531 | ₩14,531 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,021 | ₩15,119 | ₩15,021 | ₩15,119 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,422 | ₩15,714 | ₩15,422 | ₩15,673 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,462 | ₩15,848 | ₩15,462 | ₩15,508 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,114 | ₩15,210 | ₩15,021 | ₩15,210 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,355 | ₩16,355 | ₩15,740 | ₩15,740 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,501 | ₩15,866 | ₩15,207 | ₩15,866 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,131 | ₩18,469 | ₩18,131 | ₩18,469 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,461 | ₩17,115 | ₩16,461 | ₩17,115 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,735 | ₩16,735 | ₩16,669 | ₩16,669 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,783 | ₩16,935 | ₩16,783 | ₩16,855 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,488 | ₩17,488 | ₩17,046 | ₩17,046 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩17,982 | ₩17,982 | ₩17,488 | ₩17,721 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,356 | ₩17,657 | ₩17,356 | ₩17,657 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,407 | ₩16,407 | ₩16,315 | ₩16,389 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,088 | ₩16,405 | ₩15,981 | ₩16,405 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,181 | ₩16,315 | ₩15,941 | ₩16,033 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,675 | ₩16,675 | ₩16,411 | ₩16,411 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,621 | ₩16,621 | ₩15,741 | ₩15,965 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩15,954 | ₩16,309 | ₩15,648 | ₩16,309 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,942 | ₩17,982 | ₩15,374 | ₩15,718 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,430 | ₩20,923 | ₩20,430 | ₩20,923 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,010 | ₩21,010 | ₩20,477 | ₩20,749 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,397 | ₩21,397 | ₩21,184 | ₩21,184 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,050 | ₩21,277 | ₩21,050 | ₩21,277 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,824 | ₩21,824 | ₩21,720 | ₩21,720 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,824 | ₩23,233 | ₩22,824 | ₩23,233 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,305 | ₩23,362 | ₩23,305 | ₩23,362 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,065 | ₩23,185 | ₩23,065 | ₩23,185 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,185 | ₩24,185 | ₩23,989 | ₩23,989 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,599 | ₩24,639 | ₩24,599 | ₩24,624 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,265 | ₩24,816 | ₩24,265 | ₩24,816 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,531 | ₩23,948 | ₩23,531 | ₩23,948 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,459 | ₩22,459 | ₩22,459 | ₩22,459 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,478 | ₩22,478 | ₩21,594 | ₩21,594 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,486 | ₩21,486 | ₩21,486 | ₩21,486 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,606 | ₩21,606 | ₩21,606 | ₩21,606 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,634 | ₩21,634 | ₩21,634 | ₩21,634 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,504 | ₩22,504 | ₩22,504 | ₩22,504 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,731 | ₩22,731 | ₩22,518 | ₩22,622 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩22,959 | ₩23,065 | ₩22,851 | ₩22,918 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,838 | ₩23,918 | ₩23,579 | ₩23,579 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,105 | ₩23,105 | ₩22,478 | ₩22,552 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,732 | ₩25,759 | ₩24,999 | ₩24,999 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,652 | ₩25,412 | ₩24,417 | ₩24,417 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,624 | ₩23,657 | ₩22,624 | ₩23,657 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,839 | ₩25,839 | ₩24,812 | ₩25,284 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,713 | ₩27,840 | ₩27,221 | ₩27,221 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,680 | ₩27,223 | ₩26,680 | ₩27,223 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,352 | ₩27,352 | ₩27,352 | ₩27,352 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,366 | ₩25,926 | ₩25,366 | ₩25,926 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,099 | ₩26,099 | ₩24,492 | ₩25,332 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,360 | ₩28,360 | ₩27,640 | ₩27,643 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,186 | ₩26,226 | ₩25,186 | ₩26,015 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,865 | ₩25,067 | ₩23,865 | ₩25,067 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,751 | ₩21,864 | ₩21,744 | ₩21,848 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,601 | ₩21,601 | ₩21,601 | ₩21,601 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,273 | ₩23,273 | ₩23,273 | ₩23,273 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,572 | ₩25,732 | ₩24,572 | ₩25,115 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,079 | ₩25,166 | ₩25,079 | ₩25,166 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩25,986 | ₩25,986 | ₩25,060 | ₩25,060 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,644 | ₩25,644 | ₩25,644 | ₩25,644 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,467 | ₩27,467 | ₩27,467 | ₩27,467 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,906 | ₩27,114 | ₩26,906 | ₩27,114 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,373 | ₩27,320 | ₩26,373 | ₩27,252 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,880 | ₩27,880 | ₩27,880 | ₩27,880 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩27,987 | ₩29,686 | ₩27,987 | ₩29,686 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,108 | ₩30,108 | ₩28,739 | ₩28,739 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,695 | ₩31,695 | ₩29,988 | ₩29,988 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,551 | ₩37,317 | ₩36,551 | ₩37,317 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩37,925 | ₩38,285 | ₩36,215 | ₩36,215 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,512 | ₩39,859 | ₩38,465 | ₩38,465 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩35,991 | ₩36,151 | ₩35,764 | ₩35,981 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,017 | ₩38,499 | ₩36,017 | ₩37,726 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,697 | ₩36,047 | ₩35,697 | ₩36,047 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,909 | ₩33,313 | ₩32,909 | ₩33,313 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,110 | ₩34,243 | ₩33,798 | ₩33,798 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩34,950 | ₩35,652 | ₩34,950 | ₩35,652 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,004 | ₩38,004 | ₩38,004 | ₩38,004 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,413 | ₩40,413 | ₩39,415 | ₩39,415 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,326 | ₩40,246 | ₩38,285 | ₩39,392 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,112 | ₩39,713 | ₩38,149 | ₩38,149 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,327 | ₩42,815 | ₩42,327 | ₩42,815 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩47,870 | ₩48,397 | ₩46,823 | ₩47,518 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,833 | ₩41,329 | ₩40,326 | ₩41,329 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩44,915 | ₩45,162 | ₩44,854 | ₩44,854 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,701 | ₩43,701 | ₩40,780 | ₩42,054 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,421 | ₩42,421 | ₩40,153 | ₩41,351 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,299 | ₩42,114 | ₩39,299 | ₩41,966 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,030 | ₩35,030 | ₩34,095 | ₩34,095 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,577 | ₩34,910 | ₩34,577 | ₩34,841 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,177 | ₩34,263 | ₩33,958 | ₩33,958 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,123 | ₩34,323 | ₩33,123 | ₩34,317 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,454 | ₩31,454 | ₩31,454 | ₩31,454 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,283 | ₩34,283 | ₩34,016 | ₩34,070 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,337 | ₩35,751 | ₩35,324 | ₩35,369 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,564 | ₩35,795 | ₩35,564 | ₩35,795 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,696 | ₩32,696 | ₩31,829 | ₩31,989 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,229 | ₩33,229 | ₩32,849 | ₩32,849 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,417 | ₩34,417 | ₩32,949 | ₩33,039 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,350 | ₩35,424 | ₩33,350 | ₩35,424 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,363 | ₩34,884 | ₩34,363 | ₩34,554 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,736 | ₩34,924 | ₩33,363 | ₩33,988 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,088 | ₩31,989 | ₩31,088 | ₩31,857 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,828 | ₩30,828 | ₩30,081 | ₩30,380 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,387 | ₩27,468 | ₩27,253 | ₩27,468 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,853 | ₩26,853 | ₩25,859 | ₩25,859 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,053 | ₩26,173 | ₩25,439 | ₩25,692 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,841 | ₩29,614 | ₩28,336 | ₩28,336 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,786 | ₩26,805 | ₩26,119 | ₩26,805 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,106 | ₩27,360 | ₩26,986 | ₩27,220 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,600 | ₩27,080 | ₩26,600 | ₩27,080 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,480 | ₩28,054 | ₩27,480 | ₩27,657 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,813 | ₩27,389 | ₩25,813 | ₩27,389 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,412 | ₩25,412 | ₩25,052 | ₩25,052 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,799 | ₩25,931 | ₩25,799 | ₩25,803 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,894 | ₩29,894 | ₩29,308 | ₩29,688 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,058 | ₩28,058 | ₩28,058 | ₩28,058 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,369 | ₩31,603 | ₩31,122 | ₩31,603 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,603 | ₩34,643 | ₩33,185 | ₩33,185 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,454 | ₩34,454 | ₩33,195 | ₩33,195 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,271 | ₩36,271 | ₩34,503 | ₩34,503 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,530 | ₩33,872 | ₩33,530 | ₩33,872 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,697 | ₩35,134 | ₩34,697 | ₩35,134 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩34,924 | ₩36,472 | ₩34,924 | ₩35,262 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,670 | ₩33,703 | ₩33,670 | ₩33,703 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,775 | ₩31,875 | ₩31,775 | ₩31,813 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,895 | ₩31,895 | ₩31,202 | ₩31,227 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,056 | ₩32,056 | ₩31,793 | ₩31,793 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,842 | ₩31,895 | ₩31,653 | ₩31,653 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,230 | ₩34,443 | ₩34,230 | ₩34,414 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,704 | ₩35,704 | ₩34,750 | ₩34,918 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,712 | ₩37,712 | ₩34,683 | ₩35,285 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,833 | ₩40,099 | ₩39,833 | ₩39,927 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,686 | ₩41,832 | ₩39,686 | ₩41,832 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,591 | ₩42,591 | ₩42,591 | ₩42,591 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,184 | ₩43,184 | ₩43,184 | ₩43,184 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,687 | ₩43,106 | ₩42,479 | ₩42,814 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,059 | ₩42,714 | ₩42,059 | ₩42,685 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩46,916 | ₩46,916 | ₩42,567 | ₩43,582 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,823 | ₩48,086 | ₩46,823 | ₩48,086 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩49,944 | ₩50,227 | ₩49,748 | ₩49,748 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩46,912 | ₩49,347 | ₩46,769 | ₩49,347 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩46,863 | ₩48,678 | ₩46,863 | ₩48,678 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,542 | ₩45,235 | ₩44,249 | ₩44,249 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,822 | ₩44,822 | ₩43,554 | ₩43,554 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,824 | ₩49,677 | ₩46,449 | ₩48,254 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,533 | ₩52,053 | ₩50,874 | ₩50,874 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,353 | ₩55,467 | ₩53,719 | ₩54,114 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,353 | ₩57,353 | ₩54,453 | ₩57,229 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,442 | ₩57,628 | ₩56,442 | ₩57,475 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,548 | ₩60,548 | ₩57,348 | ₩57,552 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,015 | ₩58,015 | ₩55,840 | ₩56,347 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,696 | ₩61,103 | ₩60,443 | ₩60,443 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,678 | ₩62,678 | ₩60,029 | ₩61,308 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,262 | ₩62,110 | ₩59,029 | ₩61,108 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩52,946 | ₩56,254 | ₩52,622 | ₩52,622 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,812 | ₩52,272 | ₩49,891 | ₩52,272 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,365 | ₩53,359 | ₩52,079 | ₩52,100 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,226 | ₩55,253 | ₩53,044 | ₩53,044 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,558 | ₩52,439 | ₩49,891 | ₩52,239 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,399 | ₩54,707 | ₩51,738 | ₩54,417 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,744 | ₩49,344 | ₩48,518 | ₩48,518 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,783 | ₩47,783 | ₩46,623 | ₩47,009 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,411 | ₩52,412 | ₩49,771 | ₩50,993 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,319 | ₩54,160 | ₩50,891 | ₩50,965 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,611 | ₩53,886 | ₩48,704 | ₩53,062 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩49,984 | ₩54,400 | ₩49,851 | ₩53,425 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,177 | ₩41,207 | ₩40,446 | ₩41,005 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,554 | ₩43,741 | ₩41,914 | ₩42,266 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,551 | ₩38,899 | ₩35,551 | ₩38,789 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,636 | ₩37,636 | ₩37,598 | ₩37,598 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,145 | ₩37,325 | ₩36,793 | ₩36,793 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,805 | ₩37,015 | ₩36,031 | ₩37,015 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,245 | ₩37,552 | ₩36,724 | ₩37,374 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,644 | ₩37,885 | ₩36,604 | ₩37,165 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,657 | ₩36,151 | ₩35,110 | ₩35,153 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,284 | ₩36,791 | ₩34,658 | ₩34,658 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,697 | ₩34,790 | ₩33,984 | ₩34,485 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,324 | ₩36,324 | ₩34,221 | ₩34,221 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,740 | ₩40,740 | ₩37,952 | ₩38,068 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,286 | ₩40,900 | ₩38,792 | ₩40,026 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,592 | ₩39,179 | ₩38,058 | ₩38,808 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,405 | ₩38,552 | ₩37,512 | ₩37,566 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩41,994 | ₩42,234 | ₩40,900 | ₩41,492 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,165 | ₩39,539 | ₩38,165 | ₩38,788 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,319 | ₩35,350 | ₩34,319 | ₩34,742 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,203 | ₩34,203 | ₩33,816 | ₩33,912 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,870 | ₩34,905 | ₩34,390 | ₩34,905 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,390 | ₩35,697 | ₩34,390 | ₩35,402 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,043 | ₩34,043 | ₩33,807 | ₩33,807 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,231 | ₩34,231 | ₩32,189 | ₩33,538 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,217 | ₩35,364 | ₩34,293 | ₩34,293 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,523 | ₩35,564 | ₩34,523 | ₩35,209 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,248 | ₩31,575 | ₩29,788 | ₩30,610 | +1.20% | 2.6천 |
|---|