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 | ₩19,891 | ₩20,293 | ₩19,811 | ₩19,938 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,744 | ₩19,891 | ₩19,329 | ₩19,681 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,128 | ₩19,864 | ₩19,088 | ₩19,859 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,846 | ₩19,248 | ₩18,686 | ₩19,165 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,846 | ₩19,088 | ₩18,846 | ₩18,946 | +0.53% | 500 |
| 2026.10.02 | ₩18,471 | ₩18,471 | ₩18,096 | ₩18,133 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,964 | ₩18,964 | ₩18,964 | ₩18,964 | 0.00% | 100 |
| 2026.09.30 | ₩19,369 | ₩19,409 | ₩19,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,338 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,806 | ₩18,980 | ₩18,672 | ₩18,921 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,409 | ₩19,583 | ₩19,377 | ₩19,377 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,315 | ₩19,315 | ₩19,208 | ₩19,208 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,824 | ₩19,838 | ₩19,599 | ₩19,599 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,945 | ₩20,347 | ₩19,945 | ₩20,209 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,735 | ₩20,735 | ₩20,507 | ₩20,549 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,945 | ₩20,444 | ₩19,885 | ₩20,444 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,798 | ₩19,998 | ₩19,798 | ₩19,883 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,744 | ₩19,744 | ₩19,519 | ₩19,519 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,771 | ₩19,905 | ₩19,704 | ₩19,881 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,427 | ₩20,427 | ₩20,151 | ₩20,151 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,293 | ₩20,615 | ₩20,293 | ₩20,517 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,521 | ₩20,521 | ₩20,181 | ₩20,181 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,079 | ₩20,106 | ₩19,998 | ₩20,084 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,333 | ₩20,333 | ₩19,918 | ₩20,063 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,237 | ₩21,237 | ₩20,869 | ₩21,180 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,917 | ₩22,084 | ₩21,767 | ₩22,084 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,976 | ₩21,239 | ₩20,976 | ₩21,239 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,365 | ₩21,445 | ₩21,365 | ₩21,445 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,820 | ₩21,820 | ₩21,513 | ₩21,513 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩22,077 | ₩22,077 | ₩22,077 | ₩22,077 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,476 | ₩22,537 | ₩22,369 | ₩22,537 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,387 | ₩23,387 | ₩22,939 | ₩22,939 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,481 | ₩23,962 | ₩23,481 | ₩23,962 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,615 | ₩23,710 | ₩23,615 | ₩23,710 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩24,070 | ₩24,251 | ₩23,803 | ₩23,975 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,816 | ₩24,137 | ₩23,816 | ₩24,083 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,474 | ₩23,965 | ₩23,474 | ₩23,965 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,503 | ₩23,090 | ₩22,503 | ₩23,090 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,785 | ₩22,785 | ₩22,557 | ₩22,644 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,932 | ₩23,548 | ₩22,852 | ₩23,548 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,589 | ₩26,589 | ₩23,260 | ₩23,825 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,116 | ₩28,116 | ₩27,057 | ₩27,951 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,571 | ₩28,654 | ₩28,303 | ₩28,654 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,795 | ₩31,550 | ₩30,795 | ₩31,550 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,152 | ₩30,693 | ₩30,152 | ₩30,693 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,421 | ₩30,421 | ₩30,421 | ₩30,421 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,621 | ₩30,621 | ₩29,924 | ₩29,924 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,393 | ₩30,682 | ₩30,366 | ₩30,682 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,996 | ₩30,996 | ₩30,781 | ₩30,821 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,495 | ₩30,847 | ₩29,495 | ₩30,847 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,308 | ₩29,541 | ₩28,799 | ₩29,541 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,960 | ₩29,418 | ₩28,960 | ₩29,418 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,759 | ₩29,268 | ₩28,491 | ₩28,692 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,482 | ₩27,151 | ₩26,247 | ₩27,131 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,745 | ₩26,053 | ₩25,705 | ₩25,926 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,651 | ₩25,738 | ₩25,504 | ₩25,738 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩26,080 | ₩26,080 | ₩25,888 | ₩25,888 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,977 | ₩26,991 | ₩26,372 | ₩26,372 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,147 | ₩26,870 | ₩26,147 | ₩26,640 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,995 | ₩25,316 | ₩24,995 | ₩25,064 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,196 | ₩25,450 | ₩25,141 | ₩25,141 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,185 | ₩25,450 | ₩24,511 | ₩24,511 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,990 | ₩24,198 | ₩23,762 | ₩23,762 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,137 | ₩24,258 | ₩23,874 | ₩23,874 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,160 | ₩23,173 | ₩22,791 | ₩22,807 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,981 | ₩22,117 | ₩21,927 | ₩22,117 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,472 | ₩21,914 | ₩21,472 | ₩21,888 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,802 | ₩21,097 | ₩20,233 | ₩20,233 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,481 | ₩20,619 | ₩20,481 | ₩20,619 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,811 | ₩20,426 | ₩19,811 | ₩20,426 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩19,047 | ₩20,112 | ₩19,047 | ₩19,907 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,311 | ₩18,793 | ₩18,311 | ₩18,733 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,900 | ₩18,900 | ₩18,163 | ₩18,366 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,989 | ₩18,660 | ₩17,922 | ₩18,660 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,404 | ₩18,404 | ₩17,842 | ₩18,253 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,128 | ₩19,255 | ₩18,773 | ₩18,773 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,574 | ₩20,574 | ₩19,808 | ₩19,808 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,896 | ₩21,378 | ₩20,896 | ₩21,209 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,128 | ₩22,128 | ₩22,045 | ₩22,045 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,200 | ₩23,200 | ₩22,564 | ₩22,564 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,307 | ₩23,454 | ₩22,731 | ₩23,340 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,211 | ₩24,312 | ₩23,930 | ₩23,930 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,602 | ₩23,749 | ₩23,535 | ₩23,749 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,369 | ₩23,052 | ₩22,155 | ₩23,002 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,575 | ₩24,245 | ₩23,575 | ₩23,584 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩24,053 | ₩24,053 | ₩24,053 | ₩24,053 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,405 | ₩24,405 | ₩23,871 | ₩23,888 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,767 | ₩24,767 | ₩24,164 | ₩24,329 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,423 | ₩25,772 | ₩24,921 | ₩24,921 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩25,008 | ₩25,354 | ₩25,008 | ₩25,268 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩27,004 | ₩27,004 | ₩26,530 | ₩26,530 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,111 | ₩24,968 | ₩24,111 | ₩24,802 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,191 | ₩24,754 | ₩24,191 | ₩24,370 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,365 | ₩25,035 | ₩24,324 | ₩24,977 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,758 | ₩26,615 | ₩25,691 | ₩26,136 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,830 | ₩26,883 | ₩26,503 | ₩26,503 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,660 | ₩27,942 | ₩27,339 | ₩27,463 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,201 | ₩29,274 | ₩28,799 | ₩29,274 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩31,063 | ₩31,478 | ₩31,063 | ₩31,072 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,259 | ₩31,002 | ₩30,259 | ₩31,002 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩30,004 | ₩30,138 | ₩29,507 | ₩29,507 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,170 | ₩31,170 | ₩29,924 | ₩30,253 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,790 | ₩32,924 | ₩32,020 | ₩32,020 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,536 | ₩34,559 | ₩32,523 | ₩33,829 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,531 | ₩29,552 | ₩27,848 | ₩29,552 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,196 | ₩28,196 | ₩27,727 | ₩27,832 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,218 | ₩27,218 | ₩26,897 | ₩27,142 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩28,002 | ₩28,002 | ₩27,165 | ₩27,305 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,776 | ₩28,136 | ₩26,776 | ₩28,136 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,857 | ₩26,857 | ₩26,350 | ₩26,394 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,910 | ₩27,542 | ₩26,910 | ₩27,075 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩27,031 | ₩27,057 | ₩26,972 | ₩26,972 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,566 | ₩27,646 | ₩27,566 | ₩27,646 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,629 | ₩26,709 | ₩26,506 | ₩26,506 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,341 | ₩26,586 | ₩26,341 | ₩26,586 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩27,098 | ₩27,098 | ₩26,649 | ₩26,649 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,392 | ₩27,727 | ₩27,392 | ₩27,601 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,419 | ₩27,419 | ₩26,924 | ₩27,115 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,337 | ₩28,337 | ₩28,169 | ₩28,250 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,919 | ₩28,919 | ₩28,075 | ₩28,120 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,562 | ₩29,937 | ₩29,529 | ₩29,762 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,460 | ₩30,808 | ₩30,165 | ₩30,236 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,951 | ₩30,768 | ₩29,702 | ₩29,702 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,576 | ₩30,473 | ₩29,576 | ₩29,956 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,446 | ₩29,501 | ₩27,446 | ₩29,501 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,687 | ₩25,544 | ₩24,660 | ₩25,541 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,196 | ₩25,509 | ₩24,995 | ₩25,509 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,218 | ₩24,606 | ₩23,776 | ₩24,437 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,419 | ₩24,419 | ₩24,002 | ₩24,002 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,985 | ₩23,026 | ₩22,557 | ₩22,998 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,374 | ₩23,575 | ₩23,180 | ₩23,180 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,133 | ₩23,307 | ₩23,098 | ₩23,098 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,539 | ₩24,539 | ₩23,736 | ₩23,773 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,124 | ₩25,013 | ₩23,977 | ₩25,013 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,963 | ₩24,218 | ₩23,883 | ₩23,942 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,271 | ₩24,365 | ₩23,646 | ₩23,646 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,620 | ₩25,062 | ₩24,496 | ₩24,496 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,709 | ₩25,490 | ₩23,709 | ₩25,395 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,820 | ₩21,820 | ₩21,432 | ₩21,759 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,222 | ₩22,222 | ₩21,566 | ₩21,878 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,088 | ₩22,088 | ₩21,311 | ₩21,433 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,981 | ₩23,119 | ₩21,981 | ₩22,683 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,508 | ₩23,508 | ₩23,039 | ₩23,039 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,910 | ₩23,910 | ₩23,576 | ₩23,576 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,856 | ₩24,459 | ₩23,508 | ₩23,508 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,173 | ₩23,253 | ₩23,119 | ₩23,253 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,213 | ₩23,294 | ₩22,719 | ₩22,719 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,584 | ₩23,039 | ₩22,557 | ₩23,039 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,142 | ₩22,972 | ₩22,142 | ₩22,432 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,842 | ₩21,981 | ₩20,842 | ₩21,981 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,347 | ₩21,700 | ₩19,905 | ₩21,290 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,654 | ₩18,982 | ₩17,654 | ₩18,982 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,833 | ₩18,860 | ₩18,592 | ₩18,860 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,378 | ₩19,259 | ₩18,364 | ₩19,259 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,784 | ₩20,351 | ₩19,744 | ₩20,351 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,655 | ₩20,655 | ₩20,636 | ₩20,636 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,204 | ₩21,405 | ₩21,150 | ₩21,355 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩22,008 | ₩22,274 | ₩22,008 | ₩22,274 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,954 | ₩22,245 | ₩21,874 | ₩22,245 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,659 | ₩21,741 | ₩21,659 | ₩21,741 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,124 | ₩22,195 | ₩21,124 | ₩22,091 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩22,041 | ₩22,041 | ₩21,860 | ₩21,871 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,262 | ₩22,343 | ₩22,138 | ₩22,138 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩22,006 | ₩22,006 | ₩21,954 | ₩21,954 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,633 | ₩21,717 | ₩21,633 | ₩21,717 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,771 | ₩22,771 | ₩21,633 | ₩22,377 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,952 | ₩23,588 | ₩22,952 | ₩23,583 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,588 | ₩23,997 | ₩23,588 | ₩23,738 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,771 | ₩23,615 | ₩22,771 | ₩23,216 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,664 | ₩23,335 | ₩22,610 | ₩23,335 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,423 | ₩22,597 | ₩22,087 | ₩22,087 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,675 | ₩22,675 | ₩22,101 | ₩22,355 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,307 | ₩23,548 | ₩22,818 | ₩23,211 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,950 | ₩24,231 | ₩23,950 | ₩24,072 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,526 | ₩24,673 | ₩24,003 | ₩24,003 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,932 | ₩25,932 | ₩24,660 | ₩24,963 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,758 | ₩26,013 | ₩25,236 | ₩25,313 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,464 | ₩25,906 | ₩25,169 | ₩25,851 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,214 | ₩26,763 | ₩26,214 | ₩26,336 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,348 | ₩26,736 | ₩26,313 | ₩26,447 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,960 | ₩26,964 | ₩25,785 | ₩26,770 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩25,075 | ₩25,571 | ₩24,687 | ₩25,131 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,512 | ₩24,660 | ₩24,060 | ₩24,060 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,524 | ₩25,524 | ₩24,512 | ₩25,040 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,120 | ₩26,147 | ₩25,490 | ₩25,891 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,187 | ₩27,151 | ₩26,187 | ₩26,581 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,540 | ₩27,700 | ₩26,267 | ₩26,674 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,272 | ₩28,678 | ₩27,272 | ₩28,290 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,999 | ₩26,093 | ₩25,964 | ₩25,964 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,593 | ₩26,433 | ₩24,593 | ₩26,433 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,557 | ₩25,563 | ₩25,308 | ₩25,312 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,819 | ₩26,819 | ₩26,350 | ₩26,350 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,477 | ₩28,129 | ₩25,263 | ₩26,390 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,798 | ₩26,334 | ₩25,450 | ₩26,230 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,646 | ₩24,807 | ₩24,519 | ₩24,783 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,289 | ₩25,343 | ₩24,845 | ₩24,845 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,423 | ₩25,802 | ₩25,363 | ₩25,802 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,986 | ₩26,133 | ₩25,865 | ₩26,062 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,879 | ₩26,026 | ₩25,658 | ₩25,658 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,263 | ₩25,480 | ₩25,142 | ₩25,480 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,356 | ₩25,543 | ₩25,263 | ₩25,543 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,129 | ₩25,423 | ₩25,031 | ₩25,031 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,330 | ₩25,518 | ₩25,051 | ₩25,051 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,705 | ₩25,705 | ₩24,693 | ₩24,693 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,713 | ₩25,180 | ₩24,713 | ₩25,180 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,718 | ₩25,718 | ₩25,263 | ₩25,263 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,897 | ₩26,897 | ₩26,240 | ₩26,368 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,281 | ₩26,499 | ₩26,113 | ₩26,499 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,977 | ₩27,017 | ₩26,591 | ₩26,591 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,495 | ₩26,723 | ₩25,999 | ₩26,721 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩27,017 | ₩27,205 | ₩27,017 | ₩27,193 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,178 | ₩27,514 | ₩27,071 | ₩27,191 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,272 | ₩27,272 | ₩26,883 | ₩26,902 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,642 | ₩27,205 | ₩26,642 | ₩27,154 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,803 | ₩27,660 | ₩26,723 | ₩27,501 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,325 | ₩27,446 | ₩27,258 | ₩27,258 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,305 | ₩27,392 | ₩27,071 | ₩27,158 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,562 | ₩26,615 | ₩25,772 | ₩26,459 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,959 | ₩26,133 | ₩25,825 | ₩25,946 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,584 | ₩25,833 | ₩25,289 | ₩25,833 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,767 | ₩25,611 | ₩24,472 | ₩25,589 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,307 | ₩26,307 | ₩24,566 | ₩24,596 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,361 | ₩26,361 | ₩25,062 | ₩25,526 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,254 | ₩27,205 | ₩26,254 | ₩26,735 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,372 | ₩27,775 | ₩26,522 | ₩26,741 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,803 | ₩27,808 | ₩26,267 | ₩26,361 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,272 | ₩31,063 | ₩28,330 | ₩29,126 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,705 | ₩31,732 | ₩30,071 | ₩30,299 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩31,076 | ₩31,276 | ₩30,446 | ₩30,892 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,647 | ₩30,647 | ₩29,844 | ₩30,397 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,152 | ₩31,853 | ₩29,951 | ₩31,231 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,960 | ₩32,188 | ₩31,290 | ₩31,598 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,478 | ₩31,826 | ₩31,170 | ₩31,826 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,478 | ₩32,241 | ₩31,182 | ₩31,326 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,407 | ₩33,407 | ₩32,342 | ₩33,261 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,487 | ₩34,117 | ₩33,487 | ₩33,910 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,826 | ₩35,724 | ₩34,063 | ₩34,571 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,814 | ₩37,961 | ₩36,300 | ₩36,631 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,273 | ₩37,559 | ₩35,650 | ₩37,106 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,380 | ₩36,568 | ₩36,045 | ₩36,360 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,414 | ₩34,646 | ₩34,012 | ₩34,287 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩34,050 | ₩34,572 | ₩33,929 | ₩34,251 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,125 | ₩33,621 | ₩32,362 | ₩32,824 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,808 | ₩34,291 | ₩33,527 | ₩33,700 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,197 | ₩35,871 | ₩33,755 | ₩35,583 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,650 | ₩34,599 | ₩32,650 | ₩34,197 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,170 | ₩34,264 | ₩33,519 | ₩33,519 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,518 | ₩34,518 | ₩34,355 | ₩34,355 | -0.47% | 1천 |
|---|