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 | ₩19,814 | ₩20,214 | ₩19,734 | ₩19,861 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,667 | ₩19,814 | ₩19,254 | ₩19,605 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,054 | ₩19,787 | ₩19,013 | ₩19,782 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,773 | ₩19,174 | ₩18,613 | ₩19,091 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,773 | ₩19,013 | ₩18,773 | ₩18,872 | +0.53% | 500 |
| 2026.10.02 | ₩18,400 | ₩18,400 | ₩18,026 | ₩18,062 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,891 | ₩18,891 | ₩18,891 | ₩18,891 | 0.00% | 100 |
| 2026.09.30 | ₩19,294 | ₩19,334 | ₩19,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,263 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,733 | ₩18,907 | ₩18,600 | ₩18,848 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,334 | ₩19,507 | ₩19,302 | ₩19,302 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,240 | ₩19,240 | ₩19,134 | ₩19,134 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,747 | ₩19,761 | ₩19,523 | ₩19,523 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,867 | ₩20,268 | ₩19,867 | ₩20,130 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,655 | ₩20,655 | ₩20,428 | ₩20,469 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,867 | ₩20,365 | ₩19,807 | ₩20,365 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,721 | ₩19,921 | ₩19,721 | ₩19,806 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,667 | ₩19,667 | ₩19,443 | ₩19,443 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,694 | ₩19,827 | ₩19,627 | ₩19,803 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,348 | ₩20,348 | ₩20,073 | ₩20,073 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,214 | ₩20,535 | ₩20,214 | ₩20,437 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,441 | ₩20,441 | ₩20,102 | ₩20,102 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,001 | ₩20,028 | ₩19,921 | ₩20,006 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,254 | ₩20,254 | ₩19,841 | ₩19,985 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,155 | ₩21,155 | ₩20,788 | ₩21,098 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,831 | ₩21,998 | ₩21,682 | ₩21,998 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,895 | ₩21,156 | ₩20,895 | ₩21,156 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,282 | ₩21,362 | ₩21,282 | ₩21,362 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,735 | ₩21,735 | ₩21,430 | ₩21,430 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩21,992 | ₩21,992 | ₩21,992 | ₩21,992 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,776 | ₩22,776 | ₩22,776 | ₩22,776 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,389 | ₩22,449 | ₩22,282 | ₩22,449 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,297 | ₩23,297 | ₩22,850 | ₩22,850 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,390 | ₩23,869 | ₩23,390 | ₩23,869 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,523 | ₩23,618 | ₩23,523 | ₩23,618 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩23,977 | ₩24,157 | ₩23,710 | ₩23,882 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,723 | ₩24,044 | ₩23,723 | ₩23,989 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,383 | ₩23,872 | ₩23,383 | ₩23,872 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,416 | ₩23,000 | ₩22,416 | ₩23,000 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,696 | ₩22,696 | ₩22,469 | ₩22,556 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,843 | ₩23,457 | ₩22,763 | ₩23,457 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,485 | ₩26,485 | ₩23,170 | ₩23,733 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,007 | ₩28,007 | ₩26,952 | ₩27,842 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,460 | ₩28,543 | ₩28,193 | ₩28,543 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,675 | ₩31,428 | ₩30,675 | ₩31,428 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,035 | ₩30,574 | ₩30,035 | ₩30,574 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,303 | ₩30,303 | ₩30,303 | ₩30,303 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,502 | ₩30,502 | ₩29,808 | ₩29,808 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,275 | ₩30,563 | ₩30,248 | ₩30,563 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,875 | ₩30,875 | ₩30,662 | ₩30,702 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,381 | ₩30,727 | ₩29,381 | ₩30,727 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,194 | ₩29,426 | ₩28,687 | ₩29,426 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,847 | ₩29,303 | ₩28,847 | ₩29,303 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,647 | ₩29,154 | ₩28,380 | ₩28,580 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,379 | ₩27,046 | ₩26,145 | ₩27,026 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,645 | ₩25,952 | ₩25,605 | ₩25,825 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,551 | ₩25,638 | ₩25,405 | ₩25,638 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩25,978 | ₩25,978 | ₩25,788 | ₩25,788 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,872 | ₩26,886 | ₩26,269 | ₩26,269 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,045 | ₩26,766 | ₩26,045 | ₩26,536 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,898 | ₩25,218 | ₩24,898 | ₩24,967 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,098 | ₩25,351 | ₩25,043 | ₩25,043 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,087 | ₩25,351 | ₩24,416 | ₩24,416 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,897 | ₩24,104 | ₩23,670 | ₩23,670 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,044 | ₩24,164 | ₩23,781 | ₩23,781 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,070 | ₩23,083 | ₩22,703 | ₩22,719 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,896 | ₩22,032 | ₩21,842 | ₩22,032 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,389 | ₩21,829 | ₩21,389 | ₩21,803 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,721 | ₩21,015 | ₩20,154 | ₩20,154 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,401 | ₩20,539 | ₩20,401 | ₩20,539 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,734 | ₩20,346 | ₩19,734 | ₩20,346 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩18,973 | ₩20,034 | ₩18,973 | ₩19,830 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,240 | ₩18,720 | ₩18,240 | ₩18,660 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,827 | ₩18,827 | ₩18,093 | ₩18,294 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,919 | ₩18,588 | ₩17,853 | ₩18,588 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,333 | ₩18,333 | ₩17,773 | ₩18,182 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,054 | ₩19,180 | ₩18,700 | ₩18,700 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,495 | ₩20,495 | ₩19,731 | ₩19,731 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,815 | ₩21,295 | ₩20,815 | ₩21,127 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,042 | ₩22,042 | ₩21,960 | ₩21,960 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,110 | ₩23,110 | ₩22,476 | ₩22,476 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,216 | ₩23,363 | ₩22,643 | ₩23,250 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,117 | ₩24,217 | ₩23,837 | ₩23,837 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,510 | ₩23,657 | ₩23,443 | ₩23,657 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,282 | ₩22,963 | ₩22,069 | ₩22,912 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,483 | ₩24,150 | ₩23,483 | ₩23,493 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩23,960 | ₩23,960 | ₩23,960 | ₩23,960 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,311 | ₩24,311 | ₩23,778 | ₩23,796 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,671 | ₩24,671 | ₩24,070 | ₩24,235 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,325 | ₩25,672 | ₩24,824 | ₩24,824 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩24,911 | ₩25,255 | ₩24,911 | ₩25,170 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩26,899 | ₩26,899 | ₩26,427 | ₩26,427 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,017 | ₩24,871 | ₩24,017 | ₩24,706 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,097 | ₩24,657 | ₩24,097 | ₩24,276 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,271 | ₩24,938 | ₩24,229 | ₩24,880 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,658 | ₩26,512 | ₩25,591 | ₩26,034 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,726 | ₩26,779 | ₩26,400 | ₩26,400 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,553 | ₩27,833 | ₩27,233 | ₩27,357 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,087 | ₩29,161 | ₩28,687 | ₩29,161 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩30,942 | ₩31,356 | ₩30,942 | ₩30,951 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,141 | ₩30,882 | ₩30,141 | ₩30,882 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩29,888 | ₩30,021 | ₩29,393 | ₩29,393 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,049 | ₩31,049 | ₩29,808 | ₩30,136 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,663 | ₩32,797 | ₩31,896 | ₩31,896 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,410 | ₩34,424 | ₩32,396 | ₩33,697 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,420 | ₩29,437 | ₩27,740 | ₩29,437 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,087 | ₩28,087 | ₩27,620 | ₩27,724 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,113 | ₩27,113 | ₩26,792 | ₩27,037 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩27,893 | ₩27,893 | ₩27,059 | ₩27,199 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,672 | ₩28,027 | ₩26,672 | ₩28,027 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,752 | ₩26,752 | ₩26,248 | ₩26,292 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,806 | ₩27,435 | ₩26,806 | ₩26,970 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩26,926 | ₩26,952 | ₩26,867 | ₩26,867 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,459 | ₩27,538 | ₩27,459 | ₩27,538 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,525 | ₩26,606 | ₩26,403 | ₩26,403 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,239 | ₩26,483 | ₩26,239 | ₩26,483 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩26,992 | ₩26,992 | ₩26,546 | ₩26,546 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,286 | ₩27,620 | ₩27,286 | ₩27,494 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,313 | ₩27,313 | ₩26,819 | ₩27,010 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,227 | ₩28,227 | ₩28,060 | ₩28,140 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,807 | ₩28,807 | ₩27,967 | ₩28,011 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,448 | ₩29,821 | ₩29,414 | ₩29,646 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,342 | ₩30,688 | ₩30,048 | ₩30,119 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,835 | ₩30,648 | ₩29,586 | ₩29,586 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,461 | ₩30,355 | ₩29,461 | ₩29,840 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,339 | ₩29,386 | ₩27,339 | ₩29,386 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,591 | ₩25,445 | ₩24,564 | ₩25,442 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,098 | ₩25,410 | ₩24,898 | ₩25,410 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,124 | ₩24,511 | ₩23,683 | ₩24,343 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,324 | ₩24,324 | ₩23,909 | ₩23,909 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,896 | ₩22,936 | ₩22,469 | ₩22,908 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,283 | ₩23,483 | ₩23,090 | ₩23,090 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,043 | ₩23,216 | ₩23,008 | ₩23,008 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,444 | ₩24,444 | ₩23,643 | ₩23,681 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,030 | ₩24,916 | ₩23,884 | ₩24,916 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,870 | ₩24,124 | ₩23,790 | ₩23,849 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,177 | ₩24,271 | ₩23,554 | ₩23,554 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,524 | ₩24,964 | ₩24,401 | ₩24,401 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,617 | ₩25,391 | ₩23,617 | ₩25,297 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,735 | ₩21,735 | ₩21,348 | ₩21,674 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,136 | ₩22,136 | ₩21,482 | ₩21,793 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,002 | ₩22,002 | ₩21,228 | ₩21,350 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,896 | ₩23,030 | ₩21,896 | ₩22,595 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,417 | ₩23,417 | ₩22,950 | ₩22,950 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,817 | ₩23,817 | ₩23,485 | ₩23,485 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,764 | ₩24,364 | ₩23,417 | ₩23,417 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,083 | ₩23,163 | ₩23,030 | ₩23,163 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,123 | ₩23,203 | ₩22,631 | ₩22,631 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,496 | ₩22,950 | ₩22,469 | ₩22,950 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,056 | ₩22,883 | ₩22,056 | ₩22,345 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,761 | ₩21,896 | ₩20,761 | ₩21,896 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,268 | ₩21,615 | ₩19,827 | ₩21,207 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,586 | ₩18,908 | ₩17,586 | ₩18,908 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,760 | ₩18,787 | ₩18,520 | ₩18,787 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,306 | ₩19,184 | ₩18,293 | ₩19,184 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,707 | ₩20,272 | ₩19,667 | ₩20,272 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,575 | ₩20,575 | ₩20,556 | ₩20,556 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,122 | ₩21,322 | ₩21,068 | ₩21,272 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩21,922 | ₩22,188 | ₩21,922 | ₩22,188 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,869 | ₩22,158 | ₩21,789 | ₩22,158 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,575 | ₩21,657 | ₩21,575 | ₩21,657 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,042 | ₩22,109 | ₩21,042 | ₩22,005 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩21,956 | ₩21,956 | ₩21,775 | ₩21,786 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,176 | ₩22,256 | ₩22,052 | ₩22,052 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩21,921 | ₩21,921 | ₩21,869 | ₩21,869 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,549 | ₩21,633 | ₩21,549 | ₩21,633 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,683 | ₩22,683 | ₩21,549 | ₩22,290 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,863 | ₩23,497 | ₩22,863 | ₩23,491 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,497 | ₩23,904 | ₩23,497 | ₩23,646 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,683 | ₩23,523 | ₩22,683 | ₩23,126 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,576 | ₩23,244 | ₩22,523 | ₩23,244 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,336 | ₩22,509 | ₩22,001 | ₩22,001 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,587 | ₩22,587 | ₩22,016 | ₩22,268 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,216 | ₩23,457 | ₩22,729 | ₩23,120 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,857 | ₩24,137 | ₩23,857 | ₩23,978 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,431 | ₩24,577 | ₩23,910 | ₩23,910 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,832 | ₩25,832 | ₩24,564 | ₩24,866 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,658 | ₩25,912 | ₩25,138 | ₩25,215 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,365 | ₩25,805 | ₩25,071 | ₩25,750 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,112 | ₩26,659 | ₩26,112 | ₩26,233 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,245 | ₩26,632 | ₩26,211 | ₩26,344 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,860 | ₩26,859 | ₩25,685 | ₩26,666 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩24,978 | ₩25,471 | ₩24,591 | ₩25,034 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,417 | ₩24,564 | ₩23,966 | ₩23,966 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,425 | ₩25,425 | ₩24,417 | ₩24,943 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,018 | ₩26,045 | ₩25,391 | ₩25,790 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,085 | ₩27,046 | ₩26,085 | ₩26,477 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,433 | ₩27,593 | ₩26,165 | ₩26,571 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,166 | ₩28,567 | ₩27,166 | ₩28,180 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,898 | ₩25,992 | ₩25,864 | ₩25,864 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,497 | ₩26,331 | ₩24,497 | ₩26,331 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,458 | ₩25,463 | ₩25,210 | ₩25,214 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,715 | ₩26,715 | ₩26,248 | ₩26,248 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,378 | ₩28,020 | ₩25,165 | ₩26,288 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,698 | ₩26,232 | ₩25,351 | ₩26,128 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,551 | ₩24,711 | ₩24,424 | ₩24,687 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,191 | ₩25,245 | ₩24,748 | ₩24,748 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,325 | ₩25,702 | ₩25,265 | ₩25,702 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,885 | ₩26,032 | ₩25,765 | ₩25,961 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,778 | ₩25,925 | ₩25,558 | ₩25,558 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,165 | ₩25,381 | ₩25,044 | ₩25,381 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,258 | ₩25,443 | ₩25,165 | ₩25,443 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,031 | ₩25,325 | ₩24,934 | ₩24,934 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,231 | ₩25,419 | ₩24,954 | ₩24,954 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,605 | ₩25,605 | ₩24,597 | ₩24,597 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,617 | ₩25,082 | ₩24,617 | ₩25,082 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,618 | ₩25,618 | ₩25,165 | ₩25,165 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,792 | ₩26,792 | ₩26,139 | ₩26,265 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,179 | ₩26,396 | ₩26,012 | ₩26,396 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,872 | ₩26,912 | ₩26,488 | ₩26,488 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,392 | ₩26,619 | ₩25,898 | ₩26,618 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩26,912 | ₩27,099 | ₩26,912 | ₩27,087 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,073 | ₩27,407 | ₩26,966 | ₩27,086 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,166 | ₩27,166 | ₩26,779 | ₩26,798 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,539 | ₩27,099 | ₩26,539 | ₩27,049 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,699 | ₩27,553 | ₩26,619 | ₩27,394 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,219 | ₩27,339 | ₩27,153 | ₩27,153 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,199 | ₩27,286 | ₩26,966 | ₩27,053 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,459 | ₩26,512 | ₩25,672 | ₩26,356 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,858 | ₩26,032 | ₩25,725 | ₩25,845 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,485 | ₩25,733 | ₩25,191 | ₩25,733 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,671 | ₩25,511 | ₩24,377 | ₩25,490 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,205 | ₩26,205 | ₩24,471 | ₩24,500 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,259 | ₩26,259 | ₩24,964 | ₩25,427 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,152 | ₩27,099 | ₩26,152 | ₩26,631 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,266 | ₩27,668 | ₩26,419 | ₩26,638 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,699 | ₩27,700 | ₩26,165 | ₩26,259 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,155 | ₩30,942 | ₩28,220 | ₩29,013 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,582 | ₩31,609 | ₩29,955 | ₩30,181 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩30,955 | ₩31,154 | ₩30,328 | ₩30,772 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,528 | ₩30,528 | ₩29,728 | ₩30,279 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,035 | ₩31,729 | ₩29,835 | ₩31,110 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,836 | ₩32,063 | ₩31,169 | ₩31,476 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,356 | ₩31,702 | ₩31,049 | ₩31,702 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,356 | ₩32,116 | ₩31,061 | ₩31,205 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,277 | ₩33,277 | ₩32,216 | ₩33,132 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,357 | ₩33,984 | ₩33,357 | ₩33,779 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,691 | ₩35,585 | ₩33,931 | ₩34,436 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,667 | ₩37,813 | ₩36,159 | ₩36,489 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,132 | ₩37,413 | ₩35,512 | ₩36,962 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,239 | ₩36,426 | ₩35,905 | ₩36,219 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,280 | ₩34,511 | ₩33,880 | ₩34,154 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩33,917 | ₩34,438 | ₩33,797 | ₩34,118 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩32,997 | ₩33,490 | ₩32,236 | ₩32,697 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,677 | ₩34,158 | ₩33,397 | ₩33,569 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,064 | ₩35,732 | ₩33,624 | ₩35,445 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,523 | ₩34,464 | ₩32,523 | ₩34,064 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,037 | ₩34,131 | ₩33,389 | ₩33,389 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,384 | ₩34,384 | ₩34,222 | ₩34,222 | -0.47% | 1천 |
|---|