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 | ₩19,819 | ₩20,219 | ₩19,738 | ₩19,865 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,672 | ₩19,819 | ₩19,258 | ₩19,609 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,058 | ₩19,792 | ₩19,018 | ₩19,786 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,778 | ₩19,178 | ₩18,617 | ₩19,095 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,778 | ₩19,018 | ₩18,778 | ₩18,876 | +0.53% | 500 |
| 2026.10.02 | ₩18,404 | ₩18,404 | ₩18,030 | ₩18,066 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,895 | ₩18,895 | ₩18,895 | ₩18,895 | 0.00% | 100 |
| 2026.09.30 | ₩19,298 | ₩19,338 | ₩19,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,267 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,738 | ₩18,911 | ₩18,604 | ₩18,852 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,338 | ₩19,512 | ₩19,306 | ₩19,306 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,245 | ₩19,245 | ₩19,138 | ₩19,138 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,752 | ₩19,765 | ₩19,528 | ₩19,528 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,872 | ₩20,272 | ₩19,872 | ₩20,135 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,659 | ₩20,659 | ₩20,432 | ₩20,474 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,872 | ₩20,370 | ₩19,812 | ₩20,370 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,725 | ₩19,925 | ₩19,725 | ₩19,811 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,672 | ₩19,672 | ₩19,447 | ₩19,447 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,698 | ₩19,832 | ₩19,632 | ₩19,808 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,352 | ₩20,352 | ₩20,077 | ₩20,077 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,219 | ₩20,539 | ₩20,219 | ₩20,442 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,446 | ₩20,446 | ₩20,107 | ₩20,107 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,005 | ₩20,032 | ₩19,925 | ₩20,011 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,259 | ₩20,259 | ₩19,845 | ₩19,989 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,160 | ₩21,160 | ₩20,793 | ₩21,102 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,836 | ₩22,003 | ₩21,687 | ₩22,003 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,900 | ₩21,161 | ₩20,900 | ₩21,161 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,287 | ₩21,367 | ₩21,287 | ₩21,367 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,740 | ₩21,740 | ₩21,435 | ₩21,435 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩21,997 | ₩21,997 | ₩21,997 | ₩21,997 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,781 | ₩22,781 | ₩22,781 | ₩22,781 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,394 | ₩22,454 | ₩22,287 | ₩22,454 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,302 | ₩23,302 | ₩22,855 | ₩22,855 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,395 | ₩23,874 | ₩23,395 | ₩23,874 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,529 | ₩23,623 | ₩23,529 | ₩23,623 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩23,982 | ₩24,163 | ₩23,715 | ₩23,888 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,729 | ₩24,049 | ₩23,729 | ₩23,994 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,389 | ₩23,877 | ₩23,389 | ₩23,877 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,421 | ₩23,005 | ₩22,421 | ₩23,005 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,701 | ₩22,701 | ₩22,474 | ₩22,561 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,848 | ₩23,462 | ₩22,768 | ₩23,462 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,491 | ₩26,491 | ₩23,175 | ₩23,738 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,013 | ₩28,013 | ₩26,959 | ₩27,849 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,467 | ₩28,549 | ₩28,200 | ₩28,549 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,682 | ₩31,435 | ₩30,682 | ₩31,435 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,041 | ₩30,581 | ₩30,041 | ₩30,581 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,508 | ₩30,508 | ₩29,815 | ₩29,815 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,282 | ₩30,570 | ₩30,255 | ₩30,570 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,882 | ₩30,882 | ₩30,669 | ₩30,709 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,387 | ₩30,734 | ₩29,387 | ₩30,734 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,201 | ₩29,433 | ₩28,693 | ₩29,433 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,854 | ₩29,310 | ₩28,854 | ₩29,310 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,653 | ₩29,161 | ₩28,387 | ₩28,587 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,385 | ₩27,052 | ₩26,151 | ₩27,032 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,651 | ₩25,958 | ₩25,611 | ₩25,831 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,557 | ₩25,644 | ₩25,410 | ₩25,644 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩25,984 | ₩25,984 | ₩25,793 | ₩25,793 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,878 | ₩26,892 | ₩26,275 | ₩26,275 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,051 | ₩26,772 | ₩26,051 | ₩26,542 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,903 | ₩25,224 | ₩24,903 | ₩24,973 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,103 | ₩25,357 | ₩25,049 | ₩25,049 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,093 | ₩25,357 | ₩24,421 | ₩24,421 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,902 | ₩24,109 | ₩23,675 | ₩23,675 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,049 | ₩24,169 | ₩23,786 | ₩23,786 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,075 | ₩23,088 | ₩22,708 | ₩22,724 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,900 | ₩22,037 | ₩21,847 | ₩22,037 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,393 | ₩21,834 | ₩21,393 | ₩21,808 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,726 | ₩21,020 | ₩20,159 | ₩20,159 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,406 | ₩20,543 | ₩20,406 | ₩20,543 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,738 | ₩20,351 | ₩19,738 | ₩20,351 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩18,978 | ₩20,039 | ₩18,978 | ₩19,835 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,244 | ₩18,724 | ₩18,244 | ₩18,664 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,831 | ₩18,831 | ₩18,097 | ₩18,298 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,923 | ₩18,592 | ₩17,857 | ₩18,592 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,337 | ₩18,337 | ₩17,777 | ₩18,186 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,058 | ₩19,185 | ₩18,704 | ₩18,704 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,499 | ₩20,499 | ₩19,736 | ₩19,736 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,819 | ₩21,300 | ₩20,819 | ₩21,132 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,047 | ₩22,047 | ₩21,965 | ₩21,965 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,115 | ₩23,115 | ₩22,481 | ₩22,481 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,222 | ₩23,368 | ₩22,648 | ₩23,255 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,123 | ₩24,223 | ₩23,842 | ₩23,842 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,515 | ₩23,662 | ₩23,449 | ₩23,662 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,287 | ₩22,968 | ₩22,074 | ₩22,917 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,489 | ₩24,156 | ₩23,489 | ₩23,498 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩23,965 | ₩23,965 | ₩23,965 | ₩23,965 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,316 | ₩24,316 | ₩23,784 | ₩23,801 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,676 | ₩24,676 | ₩24,076 | ₩24,240 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,330 | ₩25,677 | ₩24,830 | ₩24,830 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩24,917 | ₩25,261 | ₩24,917 | ₩25,176 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩26,905 | ₩26,905 | ₩26,433 | ₩26,433 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,022 | ₩24,877 | ₩24,022 | ₩24,711 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,103 | ₩24,663 | ₩24,103 | ₩24,281 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,276 | ₩24,943 | ₩24,235 | ₩24,886 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,664 | ₩26,518 | ₩25,597 | ₩26,040 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,732 | ₩26,785 | ₩26,406 | ₩26,406 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,559 | ₩27,839 | ₩27,239 | ₩27,363 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,094 | ₩29,167 | ₩28,693 | ₩29,167 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩30,949 | ₩31,363 | ₩30,949 | ₩30,958 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,148 | ₩30,889 | ₩30,148 | ₩30,889 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩29,895 | ₩30,028 | ₩29,399 | ₩29,399 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,056 | ₩31,056 | ₩29,815 | ₩30,143 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,671 | ₩32,804 | ₩31,903 | ₩31,903 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,417 | ₩34,432 | ₩32,404 | ₩33,705 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,427 | ₩29,444 | ₩27,746 | ₩29,444 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,093 | ₩28,093 | ₩27,626 | ₩27,730 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,119 | ₩27,119 | ₩26,798 | ₩27,043 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩27,899 | ₩27,899 | ₩27,065 | ₩27,205 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,678 | ₩28,033 | ₩26,678 | ₩28,033 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,758 | ₩26,758 | ₩26,254 | ₩26,298 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,812 | ₩27,442 | ₩26,812 | ₩26,976 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩26,932 | ₩26,959 | ₩26,873 | ₩26,873 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,466 | ₩27,544 | ₩27,466 | ₩27,544 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,531 | ₩26,612 | ₩26,409 | ₩26,409 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,245 | ₩26,489 | ₩26,245 | ₩26,489 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩26,999 | ₩26,999 | ₩26,551 | ₩26,551 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,292 | ₩27,626 | ₩27,292 | ₩27,500 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,319 | ₩27,319 | ₩26,825 | ₩27,016 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,233 | ₩28,233 | ₩28,066 | ₩28,146 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,814 | ₩28,814 | ₩27,973 | ₩28,017 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,454 | ₩29,828 | ₩29,421 | ₩29,653 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,348 | ₩30,695 | ₩30,055 | ₩30,125 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,841 | ₩30,655 | ₩29,593 | ₩29,593 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,468 | ₩30,362 | ₩29,468 | ₩29,847 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,346 | ₩29,393 | ₩27,346 | ₩29,393 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,596 | ₩25,450 | ₩24,570 | ₩25,448 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,103 | ₩25,416 | ₩24,903 | ₩25,416 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,129 | ₩24,516 | ₩23,689 | ₩24,348 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,329 | ₩24,329 | ₩23,914 | ₩23,914 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,901 | ₩22,941 | ₩22,474 | ₩22,913 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,288 | ₩23,489 | ₩23,095 | ₩23,095 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,048 | ₩23,222 | ₩23,013 | ₩23,013 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,450 | ₩24,450 | ₩23,649 | ₩23,686 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,036 | ₩24,922 | ₩23,889 | ₩24,922 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,876 | ₩24,129 | ₩23,796 | ₩23,854 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,183 | ₩24,276 | ₩23,559 | ₩23,559 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,530 | ₩24,970 | ₩24,407 | ₩24,407 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,622 | ₩25,397 | ₩23,622 | ₩25,302 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,740 | ₩21,740 | ₩21,353 | ₩21,679 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,141 | ₩22,141 | ₩21,487 | ₩21,798 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,007 | ₩22,007 | ₩21,233 | ₩21,355 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,900 | ₩23,035 | ₩21,900 | ₩22,600 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,422 | ₩23,422 | ₩22,955 | ₩22,955 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,822 | ₩23,822 | ₩23,490 | ₩23,490 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,769 | ₩24,369 | ₩23,422 | ₩23,422 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,088 | ₩23,168 | ₩23,035 | ₩23,168 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,128 | ₩23,208 | ₩22,636 | ₩22,636 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,501 | ₩22,955 | ₩22,474 | ₩22,955 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,061 | ₩22,888 | ₩22,061 | ₩22,350 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,766 | ₩21,900 | ₩20,766 | ₩21,900 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,272 | ₩21,620 | ₩19,832 | ₩21,212 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,590 | ₩18,912 | ₩17,590 | ₩18,912 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,764 | ₩18,791 | ₩18,524 | ₩18,791 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,310 | ₩19,189 | ₩18,297 | ₩19,189 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,712 | ₩20,276 | ₩19,672 | ₩20,276 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,579 | ₩20,579 | ₩20,561 | ₩20,561 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,126 | ₩21,327 | ₩21,073 | ₩21,277 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩21,927 | ₩22,193 | ₩21,927 | ₩22,193 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,874 | ₩22,163 | ₩21,794 | ₩22,163 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,580 | ₩21,662 | ₩21,580 | ₩21,662 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,046 | ₩22,114 | ₩21,046 | ₩22,010 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩21,961 | ₩21,961 | ₩21,780 | ₩21,791 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,181 | ₩22,261 | ₩22,057 | ₩22,057 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩21,926 | ₩21,926 | ₩21,874 | ₩21,874 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,553 | ₩21,638 | ₩21,553 | ₩21,638 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,688 | ₩22,688 | ₩21,553 | ₩22,295 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,868 | ₩23,502 | ₩22,868 | ₩23,497 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,502 | ₩23,909 | ₩23,502 | ₩23,651 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,688 | ₩23,529 | ₩22,688 | ₩23,131 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,581 | ₩23,250 | ₩22,528 | ₩23,250 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,341 | ₩22,514 | ₩22,006 | ₩22,006 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,592 | ₩22,592 | ₩22,021 | ₩22,273 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,222 | ₩23,462 | ₩22,735 | ₩23,126 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,862 | ₩24,143 | ₩23,862 | ₩23,984 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,436 | ₩24,583 | ₩23,916 | ₩23,916 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,837 | ₩25,837 | ₩24,570 | ₩24,871 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,664 | ₩25,918 | ₩25,143 | ₩25,221 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,370 | ₩25,811 | ₩25,077 | ₩25,756 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,118 | ₩26,665 | ₩26,118 | ₩26,239 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,251 | ₩26,638 | ₩26,216 | ₩26,350 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,865 | ₩26,865 | ₩25,691 | ₩26,672 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩24,983 | ₩25,477 | ₩24,596 | ₩25,039 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,423 | ₩24,570 | ₩23,972 | ₩23,972 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,430 | ₩25,430 | ₩24,423 | ₩24,949 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,024 | ₩26,051 | ₩25,397 | ₩25,796 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,091 | ₩27,052 | ₩26,091 | ₩26,483 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,439 | ₩27,599 | ₩26,171 | ₩26,577 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,172 | ₩28,573 | ₩27,172 | ₩28,186 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,904 | ₩25,998 | ₩25,869 | ₩25,869 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,503 | ₩26,337 | ₩24,503 | ₩26,337 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,464 | ₩25,469 | ₩25,216 | ₩25,220 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,721 | ₩26,721 | ₩26,254 | ₩26,254 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,384 | ₩28,026 | ₩25,170 | ₩26,294 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,704 | ₩26,238 | ₩25,357 | ₩26,134 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,556 | ₩24,716 | ₩24,429 | ₩24,692 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,197 | ₩25,250 | ₩24,754 | ₩24,754 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,330 | ₩25,708 | ₩25,270 | ₩25,708 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,891 | ₩26,038 | ₩25,771 | ₩25,967 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,784 | ₩25,931 | ₩25,564 | ₩25,564 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,170 | ₩25,386 | ₩25,050 | ₩25,386 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,264 | ₩25,449 | ₩25,170 | ₩25,449 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,037 | ₩25,330 | ₩24,939 | ₩24,939 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,237 | ₩25,425 | ₩24,959 | ₩24,959 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,611 | ₩25,611 | ₩24,603 | ₩24,603 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,623 | ₩25,087 | ₩24,623 | ₩25,087 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,624 | ₩25,624 | ₩25,170 | ₩25,170 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,798 | ₩26,798 | ₩26,144 | ₩26,271 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,184 | ₩26,402 | ₩26,018 | ₩26,402 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,878 | ₩26,918 | ₩26,494 | ₩26,494 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,398 | ₩26,625 | ₩25,904 | ₩26,624 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩26,918 | ₩27,105 | ₩26,918 | ₩27,093 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,079 | ₩27,414 | ₩26,972 | ₩27,092 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,172 | ₩27,172 | ₩26,785 | ₩26,804 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,545 | ₩27,105 | ₩26,545 | ₩27,055 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,705 | ₩27,559 | ₩26,625 | ₩27,400 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,225 | ₩27,346 | ₩27,159 | ₩27,159 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,205 | ₩27,292 | ₩26,972 | ₩27,059 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,465 | ₩26,518 | ₩25,677 | ₩26,362 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,864 | ₩26,038 | ₩25,731 | ₩25,851 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,490 | ₩25,739 | ₩25,197 | ₩25,739 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,676 | ₩25,517 | ₩24,383 | ₩25,496 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,211 | ₩26,211 | ₩24,476 | ₩24,506 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,265 | ₩26,265 | ₩24,970 | ₩25,433 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,158 | ₩27,105 | ₩26,158 | ₩26,637 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,272 | ₩27,674 | ₩26,425 | ₩26,644 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,705 | ₩27,706 | ₩26,171 | ₩26,265 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,162 | ₩30,949 | ₩28,226 | ₩29,019 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,590 | ₩31,616 | ₩29,961 | ₩30,188 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩30,962 | ₩31,161 | ₩30,335 | ₩30,779 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,535 | ₩30,535 | ₩29,734 | ₩30,286 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,041 | ₩31,736 | ₩29,841 | ₩31,117 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,843 | ₩32,070 | ₩31,176 | ₩31,483 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,363 | ₩31,710 | ₩31,056 | ₩31,710 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,363 | ₩32,123 | ₩31,068 | ₩31,212 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,284 | ₩33,284 | ₩32,223 | ₩33,139 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,365 | ₩33,992 | ₩33,365 | ₩33,786 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,699 | ₩35,593 | ₩33,938 | ₩34,444 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,675 | ₩37,822 | ₩36,167 | ₩36,497 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,140 | ₩37,422 | ₩35,520 | ₩36,971 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,247 | ₩36,434 | ₩35,914 | ₩36,227 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,288 | ₩34,519 | ₩33,888 | ₩34,161 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩33,925 | ₩34,446 | ₩33,805 | ₩34,125 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,004 | ₩33,498 | ₩32,243 | ₩32,704 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,685 | ₩34,165 | ₩33,405 | ₩33,577 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,072 | ₩35,740 | ₩33,631 | ₩35,453 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,530 | ₩34,472 | ₩32,530 | ₩34,072 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,045 | ₩34,139 | ₩33,397 | ₩33,397 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,392 | ₩34,392 | ₩34,229 | ₩34,229 | -0.47% | 1천 |
|---|