시장 데이터를 불러오는 중
전체 종목
KraneShares 2x Long JD Daily ETF 과거 주가
KraneShares 2x Long JD Daily ETF · KJD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 2x Long JD Daily ETF · KJD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,912 | ₩20,315 | ₩19,832 | ₩19,959 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,765 | ₩19,912 | ₩19,349 | ₩19,702 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,148 | ₩19,886 | ₩19,108 | ₩19,880 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,866 | ₩19,269 | ₩18,706 | ₩19,186 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,866 | ₩19,108 | ₩18,866 | ₩18,966 | +0.53% | 500 |
| 2026.10.02 | ₩18,491 | ₩18,491 | ₩18,116 | ₩18,152 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,984 | ₩18,984 | ₩18,984 | ₩18,984 | 0.00% | 100 |
| 2026.09.30 | ₩19,389 | ₩19,430 | ₩19,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,359 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,826 | ₩19,001 | ₩18,692 | ₩18,942 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,430 | ₩19,604 | ₩19,397 | ₩19,397 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,336 | ₩19,336 | ₩19,229 | ₩19,229 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,845 | ₩19,859 | ₩19,620 | ₩19,620 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,966 | ₩20,368 | ₩19,966 | ₩20,230 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,757 | ₩20,757 | ₩20,529 | ₩20,571 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,966 | ₩20,466 | ₩19,906 | ₩20,466 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,819 | ₩20,020 | ₩19,819 | ₩19,904 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,765 | ₩19,765 | ₩19,540 | ₩19,540 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,792 | ₩19,926 | ₩19,725 | ₩19,902 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,449 | ₩20,449 | ₩20,172 | ₩20,172 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,315 | ₩20,636 | ₩20,315 | ₩20,539 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,543 | ₩20,543 | ₩20,202 | ₩20,202 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,100 | ₩20,127 | ₩20,020 | ₩20,105 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,355 | ₩20,355 | ₩19,939 | ₩20,084 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,260 | ₩21,260 | ₩20,891 | ₩21,202 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,940 | ₩22,107 | ₩21,790 | ₩22,107 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,998 | ₩21,261 | ₩20,998 | ₩21,261 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,387 | ₩21,468 | ₩21,387 | ₩21,468 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,843 | ₩21,843 | ₩21,536 | ₩21,536 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩22,101 | ₩22,101 | ₩22,101 | ₩22,101 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,889 | ₩22,889 | ₩22,889 | ₩22,889 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,500 | ₩22,561 | ₩22,393 | ₩22,561 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,412 | ₩23,412 | ₩22,963 | ₩22,963 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,506 | ₩23,987 | ₩23,506 | ₩23,987 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,640 | ₩23,735 | ₩23,640 | ₩23,735 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩24,096 | ₩24,277 | ₩23,828 | ₩24,001 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,841 | ₩24,163 | ₩23,841 | ₩24,108 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,499 | ₩23,990 | ₩23,499 | ₩23,990 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,527 | ₩23,114 | ₩22,527 | ₩23,114 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,809 | ₩22,809 | ₩22,581 | ₩22,668 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,956 | ₩23,573 | ₩22,876 | ₩23,573 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,617 | ₩26,617 | ₩23,285 | ₩23,851 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,145 | ₩28,145 | ₩27,086 | ₩27,981 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,601 | ₩28,685 | ₩28,333 | ₩28,685 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,827 | ₩31,584 | ₩30,827 | ₩31,584 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,184 | ₩30,725 | ₩30,184 | ₩30,725 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,653 | ₩30,653 | ₩29,956 | ₩29,956 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,425 | ₩30,715 | ₩30,398 | ₩30,715 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩31,028 | ₩31,028 | ₩30,814 | ₩30,854 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,527 | ₩30,880 | ₩29,527 | ₩30,880 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,339 | ₩29,572 | ₩28,829 | ₩29,572 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,990 | ₩29,449 | ₩28,990 | ₩29,449 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,789 | ₩29,299 | ₩28,521 | ₩28,722 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,510 | ₩27,180 | ₩26,275 | ₩27,160 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,772 | ₩26,081 | ₩25,732 | ₩25,953 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,678 | ₩25,765 | ₩25,531 | ₩25,765 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩26,107 | ₩26,107 | ₩25,916 | ₩25,916 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩27,006 | ₩27,019 | ₩26,400 | ₩26,400 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,174 | ₩26,898 | ₩26,174 | ₩26,668 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩25,021 | ₩25,343 | ₩25,021 | ₩25,091 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,222 | ₩25,477 | ₩25,167 | ₩25,167 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,212 | ₩25,477 | ₩24,537 | ₩24,537 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩24,016 | ₩24,223 | ₩23,788 | ₩23,788 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,163 | ₩24,284 | ₩23,899 | ₩23,899 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,184 | ₩23,198 | ₩22,815 | ₩22,832 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩22,004 | ₩22,141 | ₩21,951 | ₩22,141 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,495 | ₩21,937 | ₩21,495 | ₩21,912 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,824 | ₩21,119 | ₩20,254 | ₩20,254 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,502 | ₩20,640 | ₩20,502 | ₩20,640 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,832 | ₩20,447 | ₩19,832 | ₩20,447 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩19,068 | ₩20,134 | ₩19,068 | ₩19,928 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,330 | ₩18,813 | ₩18,330 | ₩18,752 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,920 | ₩18,920 | ₩18,183 | ₩18,385 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩18,008 | ₩18,680 | ₩17,941 | ₩18,680 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,424 | ₩18,424 | ₩17,861 | ₩18,272 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,148 | ₩19,275 | ₩18,793 | ₩18,793 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,596 | ₩20,596 | ₩19,829 | ₩19,829 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,918 | ₩21,401 | ₩20,918 | ₩21,232 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,152 | ₩22,152 | ₩22,069 | ₩22,069 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,224 | ₩23,224 | ₩22,587 | ₩22,587 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,332 | ₩23,479 | ₩22,755 | ₩23,365 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,237 | ₩24,337 | ₩23,955 | ₩23,955 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,627 | ₩23,774 | ₩23,560 | ₩23,774 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,393 | ₩23,077 | ₩22,178 | ₩23,026 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,600 | ₩24,270 | ₩23,600 | ₩23,609 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩24,079 | ₩24,079 | ₩24,079 | ₩24,079 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,431 | ₩24,431 | ₩23,896 | ₩23,914 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,793 | ₩24,793 | ₩24,190 | ₩24,355 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,450 | ₩25,799 | ₩24,947 | ₩24,947 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩25,035 | ₩25,381 | ₩25,035 | ₩25,295 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩27,033 | ₩27,033 | ₩26,558 | ₩26,558 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,136 | ₩24,994 | ₩24,136 | ₩24,828 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,217 | ₩24,780 | ₩24,217 | ₩24,396 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,391 | ₩25,061 | ₩24,349 | ₩25,004 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,786 | ₩26,644 | ₩25,718 | ₩26,164 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,858 | ₩26,912 | ₩26,531 | ₩26,531 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,690 | ₩27,971 | ₩27,368 | ₩27,492 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,232 | ₩29,305 | ₩28,829 | ₩29,305 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩31,095 | ₩31,511 | ₩31,095 | ₩31,105 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,291 | ₩31,035 | ₩30,291 | ₩31,035 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩30,036 | ₩30,170 | ₩29,539 | ₩29,539 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,203 | ₩31,203 | ₩29,956 | ₩30,286 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,825 | ₩32,959 | ₩32,054 | ₩32,054 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,570 | ₩34,595 | ₩32,557 | ₩33,864 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,561 | ₩29,583 | ₩27,877 | ₩29,583 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,226 | ₩28,226 | ₩27,757 | ₩27,861 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,247 | ₩27,247 | ₩26,925 | ₩27,171 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩28,032 | ₩28,032 | ₩27,193 | ₩27,334 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,805 | ₩28,166 | ₩26,805 | ₩28,166 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,885 | ₩26,885 | ₩26,378 | ₩26,422 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,939 | ₩27,572 | ₩26,939 | ₩27,104 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩27,059 | ₩27,086 | ₩27,000 | ₩27,000 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,596 | ₩27,675 | ₩27,596 | ₩27,675 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,657 | ₩26,738 | ₩26,534 | ₩26,534 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,369 | ₩26,614 | ₩26,369 | ₩26,614 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩27,126 | ₩27,126 | ₩26,677 | ₩26,677 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,421 | ₩27,757 | ₩27,421 | ₩27,631 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,448 | ₩27,448 | ₩26,952 | ₩27,144 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,367 | ₩28,367 | ₩28,199 | ₩28,280 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,950 | ₩28,950 | ₩28,105 | ₩28,150 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,594 | ₩29,969 | ₩29,560 | ₩29,793 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,492 | ₩30,841 | ₩30,197 | ₩30,268 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,983 | ₩30,800 | ₩29,733 | ₩29,733 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,607 | ₩30,505 | ₩29,607 | ₩29,988 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,475 | ₩29,532 | ₩27,475 | ₩29,532 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,713 | ₩25,571 | ₩24,686 | ₩25,568 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,222 | ₩25,536 | ₩25,021 | ₩25,536 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,243 | ₩24,632 | ₩23,801 | ₩24,463 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,445 | ₩24,445 | ₩24,028 | ₩24,028 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩23,010 | ₩23,050 | ₩22,581 | ₩23,022 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,399 | ₩23,600 | ₩23,204 | ₩23,204 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,157 | ₩23,332 | ₩23,122 | ₩23,122 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,565 | ₩24,565 | ₩23,761 | ₩23,798 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,150 | ₩25,040 | ₩24,002 | ₩25,040 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,989 | ₩24,243 | ₩23,908 | ₩23,967 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,297 | ₩24,391 | ₩23,671 | ₩23,671 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,646 | ₩25,088 | ₩24,522 | ₩24,522 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,734 | ₩25,517 | ₩23,734 | ₩25,422 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,843 | ₩21,843 | ₩21,454 | ₩21,782 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,246 | ₩22,246 | ₩21,588 | ₩21,901 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,111 | ₩22,111 | ₩21,334 | ₩21,456 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩22,004 | ₩23,144 | ₩22,004 | ₩22,707 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,533 | ₩23,533 | ₩23,063 | ₩23,063 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,935 | ₩23,935 | ₩23,601 | ₩23,601 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,881 | ₩24,485 | ₩23,533 | ₩23,533 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,198 | ₩23,278 | ₩23,144 | ₩23,278 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,238 | ₩23,318 | ₩22,743 | ₩22,743 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,608 | ₩23,063 | ₩22,581 | ₩23,063 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,165 | ₩22,996 | ₩22,165 | ₩22,456 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,864 | ₩22,004 | ₩20,864 | ₩22,004 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,368 | ₩21,723 | ₩19,926 | ₩21,312 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,673 | ₩19,002 | ₩17,673 | ₩19,002 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,853 | ₩18,880 | ₩18,612 | ₩18,880 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,397 | ₩19,279 | ₩18,384 | ₩19,279 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,805 | ₩20,372 | ₩19,765 | ₩20,372 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,677 | ₩20,677 | ₩20,658 | ₩20,658 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,226 | ₩21,428 | ₩21,173 | ₩21,378 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩22,031 | ₩22,298 | ₩22,031 | ₩22,298 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,977 | ₩22,268 | ₩21,897 | ₩22,268 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,682 | ₩21,764 | ₩21,682 | ₩21,764 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,146 | ₩22,219 | ₩21,146 | ₩22,114 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩22,065 | ₩22,065 | ₩21,883 | ₩21,894 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,286 | ₩22,366 | ₩22,161 | ₩22,161 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩22,030 | ₩22,030 | ₩21,977 | ₩21,977 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,656 | ₩21,740 | ₩21,656 | ₩21,740 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,795 | ₩22,795 | ₩21,656 | ₩22,401 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,976 | ₩23,613 | ₩22,976 | ₩23,608 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,613 | ₩24,022 | ₩23,613 | ₩23,763 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,795 | ₩23,640 | ₩22,795 | ₩23,240 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,688 | ₩23,360 | ₩22,634 | ₩23,360 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,447 | ₩22,621 | ₩22,110 | ₩22,110 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,699 | ₩22,699 | ₩22,125 | ₩22,378 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,332 | ₩23,573 | ₩22,842 | ₩23,235 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,975 | ₩24,257 | ₩23,975 | ₩24,097 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,552 | ₩24,699 | ₩24,029 | ₩24,029 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,960 | ₩25,960 | ₩24,686 | ₩24,989 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,786 | ₩26,040 | ₩25,263 | ₩25,340 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,491 | ₩25,933 | ₩25,196 | ₩25,878 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,241 | ₩26,791 | ₩26,241 | ₩26,363 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,376 | ₩26,764 | ₩26,341 | ₩26,475 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,988 | ₩26,992 | ₩25,812 | ₩26,798 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩25,102 | ₩25,598 | ₩24,713 | ₩25,158 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,538 | ₩24,686 | ₩24,085 | ₩24,085 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,551 | ₩25,551 | ₩24,538 | ₩25,067 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,148 | ₩26,174 | ₩25,517 | ₩25,918 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,215 | ₩27,180 | ₩26,215 | ₩26,609 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,569 | ₩27,730 | ₩26,295 | ₩26,703 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,301 | ₩28,709 | ₩27,301 | ₩28,320 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩26,027 | ₩26,121 | ₩25,992 | ₩25,992 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,619 | ₩26,461 | ₩24,619 | ₩26,461 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,584 | ₩25,590 | ₩25,335 | ₩25,339 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,847 | ₩26,847 | ₩26,378 | ₩26,378 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,504 | ₩28,159 | ₩25,289 | ₩26,418 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,826 | ₩26,362 | ₩25,477 | ₩26,258 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,673 | ₩24,833 | ₩24,545 | ₩24,809 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,316 | ₩25,370 | ₩24,871 | ₩24,871 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,450 | ₩25,830 | ₩25,390 | ₩25,830 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩26,013 | ₩26,161 | ₩25,893 | ₩26,090 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,906 | ₩26,054 | ₩25,685 | ₩25,685 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,289 | ₩25,507 | ₩25,169 | ₩25,507 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,383 | ₩25,570 | ₩25,289 | ₩25,570 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,155 | ₩25,450 | ₩25,057 | ₩25,057 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,356 | ₩25,545 | ₩25,078 | ₩25,078 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,732 | ₩25,732 | ₩24,719 | ₩24,719 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,740 | ₩25,206 | ₩24,740 | ₩25,206 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,745 | ₩25,745 | ₩25,289 | ₩25,289 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,925 | ₩26,925 | ₩26,268 | ₩26,396 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,308 | ₩26,527 | ₩26,141 | ₩26,527 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩27,006 | ₩27,046 | ₩26,620 | ₩26,620 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,523 | ₩26,751 | ₩26,027 | ₩26,750 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩27,046 | ₩27,234 | ₩27,046 | ₩27,222 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,207 | ₩27,543 | ₩27,100 | ₩27,220 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,301 | ₩27,301 | ₩26,912 | ₩26,931 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,671 | ₩27,234 | ₩26,671 | ₩27,183 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,831 | ₩27,690 | ₩26,751 | ₩27,530 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,354 | ₩27,475 | ₩27,287 | ₩27,287 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,334 | ₩27,421 | ₩27,100 | ₩27,187 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,590 | ₩26,644 | ₩25,799 | ₩26,487 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,987 | ₩26,161 | ₩25,853 | ₩25,973 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,611 | ₩25,861 | ₩25,316 | ₩25,861 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,793 | ₩25,638 | ₩24,498 | ₩25,617 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,335 | ₩26,335 | ₩24,592 | ₩24,622 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,389 | ₩26,389 | ₩25,088 | ₩25,554 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,282 | ₩27,234 | ₩26,282 | ₩26,763 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,401 | ₩27,805 | ₩26,550 | ₩26,770 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,831 | ₩27,837 | ₩26,295 | ₩26,389 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,304 | ₩31,095 | ₩28,360 | ₩29,157 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,739 | ₩31,766 | ₩30,103 | ₩30,331 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩31,109 | ₩31,309 | ₩30,479 | ₩30,925 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,680 | ₩30,680 | ₩29,875 | ₩30,429 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,184 | ₩31,887 | ₩29,983 | ₩31,264 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,994 | ₩32,222 | ₩31,323 | ₩31,632 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,511 | ₩31,860 | ₩31,203 | ₩31,860 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,511 | ₩32,275 | ₩31,215 | ₩31,360 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,442 | ₩33,442 | ₩32,376 | ₩33,296 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,523 | ₩34,153 | ₩33,523 | ₩33,946 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,863 | ₩35,762 | ₩34,099 | ₩34,607 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,854 | ₩38,001 | ₩36,338 | ₩36,670 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,312 | ₩37,599 | ₩35,688 | ₩37,146 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,419 | ₩36,607 | ₩36,084 | ₩36,399 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,450 | ₩34,682 | ₩34,048 | ₩34,323 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩34,086 | ₩34,609 | ₩33,965 | ₩34,287 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,160 | ₩33,657 | ₩32,396 | ₩32,859 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,844 | ₩34,327 | ₩33,563 | ₩33,736 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,233 | ₩35,909 | ₩33,791 | ₩35,621 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,684 | ₩34,635 | ₩32,684 | ₩34,233 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,206 | ₩34,300 | ₩33,555 | ₩33,555 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,555 | ₩34,555 | ₩34,391 | ₩34,391 | -0.47% | 1천 |
|---|