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 | ₩13,174 | ₩13,549 | ₩13,174 | ₩13,321 | +1.12% | 1.7만 |
| 2026.10.08 | ₩12,920 | ₩12,960 | ₩12,633 | ₩12,900 | -0.16% | 2.1천 |
| 2026.10.07 | ₩13,495 | ₩13,495 | ₩13,201 | ₩13,358 | -1.01% | 9.6천 |
| 2026.10.06 | ₩13,882 | ₩14,083 | ₩13,735 | ₩13,908 | +0.18% | 3.2천 |
| 2026.10.05 | ₩13,334 | ₩13,902 | ₩13,334 | ₩13,881 | +4.10% | 2.6만 |
| 2026.10.02 | ₩13,187 | ₩13,374 | ₩12,960 | ₩13,075 | -0.85% | 1.4만 |
| 2026.10.01 | ₩13,909 | ₩13,909 | ₩13,401 | ₩13,456 | -3.26% | 1.3만 |
| 2026.09.30 | ₩14,002 | ₩14,096 | ₩13,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,897 |
| -0.75% |
| 1.5천 |
| 2026.09.29 | ₩13,855 | ₩13,855 | ₩13,615 | ₩13,821 | -0.25% | 1.6천 |
|---|
| 2026.09.28 | ₩13,936 | ₩14,069 | ₩13,842 | ₩13,930 | -0.04% | 3.5천 |
|---|
| 2026.09.25 | ₩14,136 | ₩14,283 | ₩14,067 | ₩14,067 | -0.49% | 2.9천 |
|---|
| 2026.09.24 | ₩14,083 | ₩14,332 | ₩13,909 | ₩14,332 | +1.77% | 6.7천 |
|---|
| 2026.09.23 | ₩15,071 | ₩15,071 | ₩14,630 | ₩14,848 | -1.48% | 1.4만 |
|---|
| 2026.09.22 | ₩16,087 | ₩16,087 | ₩15,579 | ₩15,805 | -1.75% | 1.3천 |
|---|
| 2026.09.21 | ₩15,232 | ₩15,791 | ₩15,232 | ₩15,758 | +3.46% | 1.4만 |
|---|
| 2026.09.18 | ₩15,018 | ₩15,031 | ₩14,950 | ₩14,950 | -0.45% | 700 |
|---|
| 2026.09.17 | ₩14,630 | ₩15,098 | ₩14,630 | ₩15,010 | +2.59% | 7.9천 |
|---|
| 2026.09.16 | ₩14,699 | ₩14,817 | ₩14,554 | ₩14,554 | -0.98% | 1.1천 |
|---|
| 2026.09.15 | ₩15,045 | ₩15,143 | ₩15,045 | ₩15,143 | +0.66% | 600 |
|---|
| 2026.09.14 | ₩15,447 | ₩15,739 | ₩15,447 | ₩15,698 | +1.63% | 1.4천 |
|---|
| 2026.09.11 | ₩15,487 | ₩15,873 | ₩15,487 | ₩15,532 | +0.29% | 1.1만 |
|---|
| 2026.09.10 | ₩15,138 | ₩15,234 | ₩15,045 | ₩15,234 | +0.64% | 5.6천 |
|---|
| 2026.09.09 | ₩16,381 | ₩16,381 | ₩15,765 | ₩15,765 | -3.76% | 2.3천 |
|---|
| 2026.09.08 | ₩15,526 | ₩15,892 | ₩15,232 | ₩15,892 | +2.36% | 1.4만 |
|---|
| 2026.09.04 | ₩18,160 | ₩18,498 | ₩18,160 | ₩18,498 | +1.86% | 300 |
|---|
| 2026.09.03 | ₩16,488 | ₩17,142 | ₩16,488 | ₩17,142 | +3.97% | 1.9천 |
|---|
| 2026.09.02 | ₩16,762 | ₩16,762 | ₩16,696 | ₩16,696 | -0.39% | 100 |
|---|
| 2026.09.01 | ₩16,810 | ₩16,962 | ₩16,810 | ₩16,882 | +0.43% | 700 |
|---|
| 2026.08.31 | ₩17,516 | ₩17,516 | ₩17,073 | ₩17,073 | -2.53% | 1.8천 |
|---|
| 2026.08.28 | ₩18,011 | ₩18,011 | ₩17,516 | ₩17,749 | -1.45% | 1.8천 |
|---|
| 2026.08.27 | ₩17,384 | ₩17,685 | ₩17,384 | ₩17,685 | +1.73% | 4.4천 |
|---|
| 2026.08.26 | ₩16,433 | ₩16,433 | ₩16,341 | ₩16,415 | -0.11% | 800 |
|---|
| 2026.08.25 | ₩16,113 | ₩16,431 | ₩16,007 | ₩16,431 | +1.97% | 3.7천 |
|---|
| 2026.08.24 | ₩16,207 | ₩16,341 | ₩15,967 | ₩16,059 | -0.92% | 5.5천 |
|---|
| 2026.08.21 | ₩16,701 | ₩16,701 | ₩16,437 | ₩16,437 | -1.58% | 1.6천 |
|---|
| 2026.08.20 | ₩16,648 | ₩16,648 | ₩15,766 | ₩15,991 | -3.95% | 1.8천 |
|---|
| 2026.08.19 | ₩15,980 | ₩16,335 | ₩15,673 | ₩16,335 | +2.22% | 4.2천 |
|---|
| 2026.08.18 | ₩16,969 | ₩18,011 | ₩15,399 | ₩15,743 | -7.22% | 8.2천 |
|---|
| 2026.08.17 | ₩20,463 | ₩20,957 | ₩20,463 | ₩20,957 | +2.42% | 400 |
|---|
| 2026.08.14 | ₩21,044 | ₩21,044 | ₩20,509 | ₩20,782 | -1.24% | 1.8천 |
|---|
| 2026.08.13 | ₩21,431 | ₩21,431 | ₩21,217 | ₩21,217 | -1.00% | 900 |
|---|
| 2026.08.12 | ₩21,084 | ₩21,311 | ₩21,084 | ₩21,311 | +1.08% | 1.2천 |
|---|
| 2026.08.11 | ₩21,859 | ₩21,859 | ₩21,755 | ₩21,755 | -0.48% | 800 |
|---|
| 2026.08.10 | ₩22,861 | ₩23,270 | ₩22,861 | ₩23,270 | +1.79% | 1.8천 |
|---|
| 2026.08.07 | ₩23,342 | ₩23,399 | ₩23,342 | ₩23,399 | +0.25% | 900 |
|---|
| 2026.08.06 | ₩23,101 | ₩23,222 | ₩23,101 | ₩23,222 | +0.52% | 300 |
|---|
| 2026.08.05 | ₩24,224 | ₩24,224 | ₩24,027 | ₩24,027 | -0.81% | 500 |
|---|
| 2026.08.04 | ₩24,638 | ₩24,678 | ₩24,638 | ₩24,663 | +0.10% | 1.8천 |
|---|
| 2026.08.03 | ₩24,304 | ₩24,856 | ₩24,304 | ₩24,856 | +2.27% | 1.6천 |
|---|
| 2026.07.31 | ₩23,569 | ₩23,986 | ₩23,569 | ₩23,986 | +1.77% | 700 |
|---|
| 2026.07.30 | ₩22,495 | ₩22,495 | ₩22,495 | ₩22,495 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩22,513 | ₩22,513 | ₩21,629 | ₩21,629 | -3.93% | 700 |
|---|
| 2026.07.28 | ₩21,521 | ₩21,521 | ₩21,521 | ₩21,521 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩21,641 | ₩21,641 | ₩21,641 | ₩21,641 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩22,540 | ₩22,540 | ₩22,540 | ₩22,540 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩22,767 | ₩22,767 | ₩22,554 | ₩22,658 | -0.48% | 900 |
|---|
| 2026.07.21 | ₩22,996 | ₩23,101 | ₩22,888 | ₩22,954 | -0.18% | 600 |
|---|
| 2026.07.20 | ₩23,876 | ₩23,956 | ₩23,617 | ₩23,617 | -1.09% | 2.3천 |
|---|
| 2026.07.17 | ₩23,141 | ₩23,141 | ₩22,513 | ₩22,588 | -2.39% | 2천 |
|---|
| 2026.07.16 | ₩25,774 | ₩25,800 | ₩25,039 | ₩25,039 | -2.85% | 800 |
|---|
| 2026.07.15 | ₩24,691 | ₩25,453 | ₩24,456 | ₩24,456 | -0.95% | 2.9천 |
|---|
| 2026.07.14 | ₩22,660 | ₩23,695 | ₩22,660 | ₩23,695 | +4.56% | 8.6천 |
|---|
| 2026.07.13 | ₩25,880 | ₩25,880 | ₩24,852 | ₩25,325 | -2.15% | 6.6천 |
|---|
| 2026.07.10 | ₩27,758 | ₩27,885 | ₩27,265 | ₩27,265 | -1.78% | 600 |
|---|
| 2026.07.09 | ₩26,722 | ₩27,266 | ₩26,722 | ₩27,266 | +2.03% | 200 |
|---|
| 2026.07.08 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩25,406 | ₩25,967 | ₩25,406 | ₩25,967 | +2.21% | 200 |
|---|
| 2026.07.02 | ₩26,141 | ₩26,141 | ₩24,531 | ₩25,373 | -2.94% | 4천 |
|---|
| 2026.07.01 | ₩28,406 | ₩28,406 | ₩27,684 | ₩27,687 | -2.53% | 8.7천 |
|---|
| 2026.06.30 | ₩25,226 | ₩26,268 | ₩25,226 | ₩26,057 | +3.29% | 700 |
|---|
| 2026.06.29 | ₩23,903 | ₩25,107 | ₩23,903 | ₩25,107 | +5.04% | 800 |
|---|
| 2026.06.26 | ₩21,785 | ₩21,899 | ₩21,779 | ₩21,883 | +0.45% | 2.2천 |
|---|
| 2026.06.25 | ₩21,636 | ₩21,636 | ₩21,636 | ₩21,636 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,310 | ₩23,310 | ₩23,310 | ₩23,310 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩24,441 | ₩24,441 | ₩24,441 | ₩24,441 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩24,611 | ₩25,774 | ₩24,611 | ₩25,155 | +2.21% | 2.9천 |
|---|
| 2026.06.18 | ₩25,119 | ₩25,206 | ₩25,119 | ₩25,206 | +0.35% | 2.7천 |
|---|
| 2026.06.17 | ₩26,027 | ₩26,027 | ₩25,100 | ₩25,100 | -3.56% | 200 |
|---|
| 2026.06.16 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,511 | ₩27,511 | ₩27,511 | ₩27,511 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩26,949 | ₩27,158 | ₩26,949 | ₩27,158 | +0.77% | 600 |
|---|
| 2026.06.11 | ₩26,415 | ₩27,364 | ₩26,415 | ₩27,295 | +3.33% | 800 |
|---|
| 2026.06.10 | ₩27,925 | ₩27,925 | ₩27,925 | ₩27,925 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,032 | ₩29,734 | ₩28,032 | ₩29,734 | +6.07% | 1.3천 |
|---|
| 2026.06.08 | ₩30,156 | ₩30,156 | ₩28,785 | ₩28,785 | -4.55% | 1.5천 |
|---|
| 2026.06.05 | ₩31,746 | ₩31,746 | ₩30,036 | ₩30,036 | -5.39% | 500 |
|---|
| 2026.06.04 | ₩36,609 | ₩37,376 | ₩36,609 | ₩37,376 | +2.09% | 300 |
|---|
| 2026.06.03 | ₩37,986 | ₩38,346 | ₩36,273 | ₩36,273 | -4.51% | 400 |
|---|
| 2026.06.02 | ₩38,573 | ₩39,923 | ₩38,527 | ₩38,527 | -0.12% | 1천 |
|---|
| 2026.06.01 | ₩36,048 | ₩36,209 | ₩35,821 | ₩36,039 | -0.03% | 1.2천 |
|---|
| 2026.05.29 | ₩36,075 | ₩38,560 | ₩36,075 | ₩37,787 | +4.74% | 1.2천 |
|---|
| 2026.05.28 | ₩35,754 | ₩36,104 | ₩35,754 | ₩36,104 | +0.98% | 100 |
|---|
| 2026.05.27 | ₩34,876 | ₩34,876 | ₩34,876 | ₩34,876 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,962 | ₩33,367 | ₩32,962 | ₩33,367 | +1.23% | 500 |
|---|
| 2026.05.22 | ₩34,164 | ₩34,298 | ₩33,852 | ₩33,852 | -0.92% | 500 |
|---|
| 2026.05.21 | ₩35,006 | ₩35,709 | ₩35,006 | ₩35,709 | +2.01% | 500 |
|---|
| 2026.05.20 | ₩38,064 | ₩38,064 | ₩38,064 | ₩38,064 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩40,477 | ₩40,477 | ₩39,478 | ₩39,478 | -2.47% | 500 |
|---|
| 2026.05.18 | ₩39,389 | ₩40,310 | ₩38,346 | ₩39,455 | +0.17% | 3.3천 |
|---|
| 2026.05.15 | ₩39,175 | ₩39,776 | ₩38,210 | ₩38,210 | -2.46% | 2.4천 |
|---|
| 2026.05.14 | ₩42,395 | ₩42,884 | ₩42,395 | ₩42,884 | +1.15% | 3.6천 |
|---|
| 2026.05.13 | ₩47,946 | ₩48,474 | ₩46,897 | ₩47,594 | -0.74% | 2.4천 |
|---|
| 2026.05.12 | ₩40,898 | ₩41,395 | ₩40,391 | ₩41,395 | +1.22% | 900 |
|---|
| 2026.05.11 | ₩44,987 | ₩45,234 | ₩44,925 | ₩44,925 | -0.14% | 300 |
|---|
| 2026.05.08 | ₩43,771 | ₩43,771 | ₩40,845 | ₩42,121 | -3.77% | 5천 |
|---|
| 2026.05.07 | ₩42,488 | ₩42,488 | ₩40,217 | ₩41,417 | -2.52% | 1.5천 |
|---|
| 2026.05.06 | ₩39,362 | ₩42,181 | ₩39,362 | ₩42,033 | +6.79% | 3.1천 |
|---|
| 2026.05.05 | ₩35,086 | ₩35,086 | ₩34,150 | ₩34,150 | -2.67% | 500 |
|---|
| 2026.05.04 | ₩34,632 | ₩34,966 | ₩34,632 | ₩34,897 | +0.76% | 3천 |
|---|
| 2026.05.01 | ₩34,231 | ₩34,318 | ₩34,012 | ₩34,012 | -0.64% | 9.5천 |
|---|
| 2026.04.30 | ₩33,176 | ₩34,378 | ₩33,176 | ₩34,371 | +3.60% | 600 |
|---|
| 2026.04.29 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩34,338 | ₩34,338 | ₩34,071 | ₩34,124 | -0.62% | 2.1천 |
|---|
| 2026.04.27 | ₩35,394 | ₩35,808 | ₩35,380 | ₩35,426 | +0.09% | 400 |
|---|
| 2026.04.24 | ₩35,621 | ₩35,852 | ₩35,621 | ₩35,852 | +0.65% | 300 |
|---|
| 2026.04.23 | ₩32,748 | ₩32,748 | ₩31,880 | ₩32,040 | -2.16% | 500 |
|---|
| 2026.04.22 | ₩33,282 | ₩33,282 | ₩32,902 | ₩32,902 | -1.14% | 3.9천 |
|---|
| 2026.04.21 | ₩34,472 | ₩34,472 | ₩33,002 | ₩33,091 | -4.00% | 1천 |
|---|
| 2026.04.20 | ₩33,403 | ₩35,480 | ₩33,403 | ₩35,480 | +6.22% | 1.5천 |
|---|
| 2026.04.17 | ₩34,418 | ₩34,939 | ₩34,418 | ₩34,609 | +0.56% | 3.7천 |
|---|
| 2026.04.16 | ₩33,790 | ₩34,979 | ₩33,416 | ₩34,043 | +0.75% | 8.5천 |
|---|
| 2026.04.15 | ₩31,138 | ₩32,040 | ₩31,138 | ₩31,908 | +2.47% | 1.2천 |
|---|
| 2026.04.14 | ₩30,878 | ₩30,878 | ₩30,129 | ₩30,429 | -1.45% | 2천 |
|---|
| 2026.04.13 | ₩27,430 | ₩27,512 | ₩27,297 | ₩27,512 | +0.30% | 900 |
|---|
| 2026.04.10 | ₩26,896 | ₩26,896 | ₩25,900 | ₩25,900 | -3.70% | 900 |
|---|
| 2026.04.09 | ₩26,094 | ₩26,214 | ₩25,480 | ₩25,733 | -1.38% | 1천 |
|---|
| 2026.04.08 | ₩28,887 | ₩29,662 | ₩28,382 | ₩28,382 | -1.75% | 1.1천 |
|---|
| 2026.04.07 | ₩26,829 | ₩26,848 | ₩26,161 | ₩26,848 | +0.07% | 3.5천 |
|---|
| 2026.04.06 | ₩27,150 | ₩27,404 | ₩27,030 | ₩27,263 | +0.42% | 1.6천 |
|---|
| 2026.04.02 | ₩26,642 | ₩27,123 | ₩26,642 | ₩27,123 | +1.81% | 600 |
|---|
| 2026.04.01 | ₩27,524 | ₩28,098 | ₩27,524 | ₩27,702 | +0.65% | 300 |
|---|
| 2026.03.31 | ₩25,854 | ₩27,433 | ₩25,854 | ₩27,433 | +6.11% | 1.1만 |
|---|
| 2026.03.30 | ₩25,453 | ₩25,453 | ₩25,092 | ₩25,092 | -1.42% | 1.2천 |
|---|
| 2026.03.27 | ₩25,840 | ₩25,973 | ₩25,840 | ₩25,844 | +0.02% | 1.3천 |
|---|
| 2026.03.26 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩29,942 | ₩29,942 | ₩29,354 | ₩29,735 | -0.69% | 1.7천 |
|---|
| 2026.03.24 | ₩28,102 | ₩28,102 | ₩28,102 | ₩28,102 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩29,257 | ₩29,257 | ₩29,257 | ₩29,257 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩29,079 | ₩29,079 | ₩29,079 | ₩29,079 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩31,419 | ₩31,654 | ₩31,171 | ₩31,654 | +0.75% | 1만 |
|---|
| 2026.03.18 | ₩34,659 | ₩34,699 | ₩33,238 | ₩33,238 | -4.10% | 1.2천 |
|---|
| 2026.03.17 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,509 | ₩34,509 | ₩33,248 | ₩33,248 | -3.65% | 1.1천 |
|---|
| 2026.03.13 | ₩36,329 | ₩36,329 | ₩34,558 | ₩34,558 | -4.87% | 3천 |
|---|
| 2026.03.12 | ₩33,583 | ₩33,927 | ₩33,583 | ₩33,927 | +1.02% | 400 |
|---|
| 2026.03.11 | ₩34,752 | ₩35,190 | ₩34,752 | ₩35,190 | +1.26% | 1.5천 |
|---|
| 2026.03.10 | ₩34,979 | ₩36,531 | ₩34,979 | ₩35,319 | +0.97% | 1.9천 |
|---|
| 2026.03.09 | ₩33,723 | ₩33,757 | ₩33,723 | ₩33,757 | +0.10% | 900 |
|---|
| 2026.03.06 | ₩31,826 | ₩31,926 | ₩31,826 | ₩31,864 | +0.12% | 900 |
|---|
| 2026.03.05 | ₩31,946 | ₩31,946 | ₩31,252 | ₩31,277 | -2.10% | 5.7천 |
|---|
| 2026.03.04 | ₩32,107 | ₩32,107 | ₩31,844 | ₩31,844 | -0.82% | 1.3천 |
|---|
| 2026.03.03 | ₩31,893 | ₩31,946 | ₩31,703 | ₩31,703 | -0.59% | 500 |
|---|
| 2026.03.02 | ₩34,285 | ₩34,498 | ₩34,285 | ₩34,469 | +0.54% | 1.3천 |
|---|
| 2026.02.27 | ₩35,761 | ₩35,761 | ₩34,806 | ₩34,974 | -2.20% | 2.3만 |
|---|
| 2026.02.26 | ₩37,772 | ₩37,772 | ₩34,739 | ₩35,341 | -6.43% | 7.4천 |
|---|
| 2026.02.25 | ₩39,896 | ₩40,163 | ₩39,896 | ₩39,991 | +0.24% | 500 |
|---|
| 2026.02.24 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩39,749 | ₩41,899 | ₩39,749 | ₩41,899 | +5.41% | 1.8천 |
|---|
| 2026.02.19 | ₩42,659 | ₩42,659 | ₩42,659 | ₩42,659 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,756 | ₩43,175 | ₩42,547 | ₩42,882 | +0.30% | 1.1천 |
|---|
| 2026.02.13 | ₩42,126 | ₩42,782 | ₩42,126 | ₩42,753 | +1.49% | 1.4천 |
|---|
| 2026.02.12 | ₩46,991 | ₩46,991 | ₩42,635 | ₩43,652 | -7.11% | 2.1천 |
|---|
| 2026.02.11 | ₩46,897 | ₩48,163 | ₩46,897 | ₩48,163 | +2.70% | 600 |
|---|
| 2026.02.10 | ₩50,024 | ₩50,307 | ₩49,828 | ₩49,828 | -0.39% | 6.2천 |
|---|
| 2026.02.09 | ₩46,987 | ₩49,425 | ₩46,844 | ₩49,425 | +5.19% | 500 |
|---|
| 2026.02.06 | ₩46,938 | ₩48,756 | ₩46,938 | ₩48,756 | +3.87% | 500 |
|---|
| 2026.02.05 | ₩44,613 | ₩45,307 | ₩44,320 | ₩44,320 | -0.66% | 3.2천 |
|---|
| 2026.02.04 | ₩44,893 | ₩44,893 | ₩43,624 | ₩43,624 | -2.83% | 2.2천 |
|---|
| 2026.02.03 | ₩48,902 | ₩49,757 | ₩46,523 | ₩48,331 | -1.17% | 2.9천 |
|---|
| 2026.02.02 | ₩51,615 | ₩52,136 | ₩50,955 | ₩50,955 | -1.28% | 3.1천 |
|---|
| 2026.01.30 | ₩55,442 | ₩55,555 | ₩53,805 | ₩54,201 | -2.24% | 9.9천 |
|---|
| 2026.01.29 | ₩57,445 | ₩57,445 | ₩54,540 | ₩57,320 | -0.22% | 1.6천 |
|---|
| 2026.01.28 | ₩56,532 | ₩57,720 | ₩56,532 | ₩57,566 | +1.83% | 1.6천 |
|---|
| 2026.01.27 | ₩60,645 | ₩60,645 | ₩57,439 | ₩57,644 | -4.95% | 2.6천 |
|---|
| 2026.01.26 | ₩58,107 | ₩58,107 | ₩55,930 | ₩56,437 | -2.87% | 3천 |
|---|
| 2026.01.23 | ₩60,793 | ₩61,201 | ₩60,539 | ₩60,539 | -0.42% | 800 |
|---|
| 2026.01.22 | ₩62,778 | ₩62,778 | ₩60,125 | ₩61,406 | -2.19% | 4.6천 |
|---|
| 2026.01.21 | ₩59,357 | ₩62,209 | ₩59,123 | ₩61,206 | +3.12% | 1.2만 |
|---|
| 2026.01.20 | ₩53,030 | ₩56,344 | ₩52,706 | ₩52,706 | -0.61% | 3.4천 |
|---|
| 2026.01.16 | ₩51,895 | ₩52,355 | ₩49,971 | ₩52,355 | +0.89% | 1.4천 |
|---|
| 2026.01.15 | ₩52,449 | ₩53,444 | ₩52,162 | ₩52,183 | -0.51% | 2.8천 |
|---|
| 2026.01.14 | ₩53,311 | ₩55,342 | ₩53,129 | ₩53,129 | -0.34% | 2.7천 |
|---|
| 2026.01.13 | ₩50,639 | ₩52,522 | ₩49,971 | ₩52,322 | +3.32% | 4.8천 |
|---|
| 2026.01.12 | ₩52,482 | ₩54,794 | ₩51,821 | ₩54,504 | +3.85% | 3.7천 |
|---|
| 2026.01.09 | ₩48,821 | ₩49,423 | ₩48,596 | ₩48,596 | -0.46% | 1.2천 |
|---|
| 2026.01.08 | ₩47,859 | ₩47,859 | ₩46,697 | ₩47,085 | -1.62% | 3.5천 |
|---|
| 2026.01.07 | ₩50,492 | ₩52,496 | ₩49,850 | ₩51,074 | +1.15% | 1.1만 |
|---|
| 2026.01.06 | ₩53,404 | ₩54,246 | ₩50,973 | ₩51,046 | -4.42% | 1.8만 |
|---|
| 2026.01.05 | ₩49,690 | ₩53,972 | ₩48,781 | ₩53,146 | +6.96% | 2만 |
|---|
| 2026.01.02 | ₩50,064 | ₩54,487 | ₩49,930 | ₩53,510 | +6.88% | 3.1만 |
|---|
| 2025.12.31 | ₩41,243 | ₩41,272 | ₩40,511 | ₩41,071 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩42,622 | ₩43,811 | ₩41,981 | ₩42,333 | -0.68% | 2.4만 |
|---|
| 2025.12.29 | ₩35,607 | ₩38,961 | ₩35,607 | ₩38,851 | +9.11% | 1만 |
|---|
| 2025.12.26 | ₩37,696 | ₩37,696 | ₩37,658 | ₩37,658 | -0.10% | 500 |
|---|
| 2025.12.24 | ₩37,204 | ₩37,384 | ₩36,851 | ₩36,851 | -0.95% | 3.3천 |
|---|
| 2025.12.23 | ₩36,863 | ₩37,074 | ₩36,088 | ₩37,074 | +0.57% | 7.7천 |
|---|
| 2025.12.22 | ₩37,304 | ₩37,611 | ₩36,783 | ₩37,434 | +0.35% | 5천 |
|---|
| 2025.12.19 | ₩36,703 | ₩37,946 | ₩36,663 | ₩37,224 | +1.42% | 4.4천 |
|---|
| 2025.12.18 | ₩35,714 | ₩36,209 | ₩35,166 | ₩35,209 | -1.41% | 4.7천 |
|---|
| 2025.12.17 | ₩36,342 | ₩36,850 | ₩34,713 | ₩34,713 | -4.48% | 1.2만 |
|---|
| 2025.12.16 | ₩34,752 | ₩34,846 | ₩34,039 | ₩34,540 | -0.61% | 5.5천 |
|---|
| 2025.12.15 | ₩36,382 | ₩36,382 | ₩34,275 | ₩34,275 | -5.79% | 3.6만 |
|---|
| 2025.12.12 | ₩40,805 | ₩40,805 | ₩38,012 | ₩38,129 | -6.56% | 1만 |
|---|
| 2025.12.11 | ₩39,348 | ₩40,965 | ₩38,854 | ₩40,090 | +1.88% | 7.9천 |
|---|
| 2025.12.10 | ₩38,654 | ₩39,242 | ₩38,119 | ₩38,870 | +0.56% | 7.9천 |
|---|
| 2025.12.09 | ₩38,467 | ₩38,614 | ₩37,571 | ₩37,626 | -2.18% | 2.2만 |
|---|
| 2025.12.08 | ₩42,061 | ₩42,301 | ₩40,965 | ₩41,558 | -1.19% | 1.9만 |
|---|
| 2025.12.05 | ₩38,226 | ₩39,602 | ₩38,226 | ₩38,850 | +1.63% | 2.3만 |
|---|
| 2025.12.04 | ₩34,374 | ₩35,407 | ₩34,374 | ₩34,798 | +1.23% | 2.9천 |
|---|
| 2025.12.03 | ₩34,258 | ₩34,258 | ₩33,870 | ₩33,967 | -0.85% | 1.4천 |
|---|
| 2025.12.02 | ₩34,926 | ₩34,961 | ₩34,445 | ₩34,961 | +0.10% | 1.6천 |
|---|
| 2025.12.01 | ₩34,445 | ₩35,754 | ₩34,445 | ₩35,459 | +2.94% | 1만 |
|---|
| 2025.11.28 | ₩34,098 | ₩34,098 | ₩33,861 | ₩33,861 | -0.69% | 400 |
|---|
| 2025.11.26 | ₩34,286 | ₩34,286 | ₩32,240 | ₩33,591 | -2.03% | 4.6천 |
|---|
| 2025.11.25 | ₩35,273 | ₩35,420 | ₩34,347 | ₩34,347 | -2.62% | 5.8천 |
|---|
| 2025.11.24 | ₩34,579 | ₩35,621 | ₩34,579 | ₩35,265 | +1.99% | 1.5만 |
|---|
| 2025.11.21 | ₩30,296 | ₩31,626 | ₩29,835 | ₩30,658 | +1.20% | 2.6천 |
|---|