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 | ₩19,860 | ₩20,261 | ₩19,780 | ₩19,907 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,713 | ₩19,860 | ₩19,298 | ₩19,650 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,098 | ₩19,833 | ₩19,058 | ₩19,828 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,817 | ₩19,218 | ₩18,656 | ₩19,135 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,817 | ₩19,058 | ₩18,817 | ₩18,916 | +0.53% | 500 |
| 2026.10.02 | ₩18,442 | ₩18,442 | ₩18,068 | ₩18,104 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,935 | ₩18,935 | ₩18,935 | ₩18,935 | 0.00% | 100 |
| 2026.09.30 | ₩19,339 | ₩19,379 | ₩19,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,308 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,777 | ₩18,951 | ₩18,643 | ₩18,892 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,379 | ₩19,552 | ₩19,347 | ₩19,347 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,285 | ₩19,285 | ₩19,178 | ₩19,178 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,793 | ₩19,807 | ₩19,569 | ₩19,569 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,914 | ₩20,315 | ₩19,914 | ₩20,177 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,703 | ₩20,703 | ₩20,475 | ₩20,517 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,914 | ₩20,412 | ₩19,853 | ₩20,412 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,766 | ₩19,967 | ₩19,766 | ₩19,852 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,713 | ₩19,713 | ₩19,488 | ₩19,488 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,740 | ₩19,873 | ₩19,673 | ₩19,849 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,395 | ₩20,395 | ₩20,120 | ₩20,120 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,261 | ₩20,582 | ₩20,261 | ₩20,485 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,489 | ₩20,489 | ₩20,149 | ₩20,149 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,047 | ₩20,074 | ₩19,967 | ₩20,053 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,301 | ₩19,887 | ₩20,031 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,204 | ₩21,204 | ₩20,836 | ₩21,147 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,882 | ₩22,049 | ₩21,732 | ₩22,049 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,943 | ₩21,205 | ₩20,943 | ₩21,205 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,331 | ₩21,411 | ₩21,331 | ₩21,411 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,786 | ₩21,786 | ₩21,480 | ₩21,480 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩22,043 | ₩22,043 | ₩22,043 | ₩22,043 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,829 | ₩22,829 | ₩22,829 | ₩22,829 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,441 | ₩22,501 | ₩22,334 | ₩22,501 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,351 | ₩23,351 | ₩22,903 | ₩22,903 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,444 | ₩23,924 | ₩23,444 | ₩23,924 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,578 | ₩23,673 | ₩23,578 | ₩23,673 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩24,033 | ₩24,213 | ₩23,765 | ₩23,938 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,779 | ₩24,100 | ₩23,779 | ₩24,045 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,438 | ₩23,927 | ₩23,438 | ₩23,927 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,468 | ₩23,054 | ₩22,468 | ₩23,054 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,749 | ₩22,749 | ₩22,521 | ₩22,608 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,896 | ₩23,511 | ₩22,816 | ₩23,511 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,547 | ₩26,547 | ₩23,224 | ₩23,788 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,072 | ₩28,072 | ₩27,015 | ₩27,907 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,526 | ₩28,609 | ₩28,259 | ₩28,609 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,746 | ₩31,501 | ₩30,746 | ₩31,501 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,104 | ₩30,645 | ₩30,104 | ₩30,645 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,573 | ₩30,573 | ₩29,877 | ₩29,877 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,345 | ₩30,634 | ₩30,318 | ₩30,634 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,947 | ₩30,947 | ₩30,733 | ₩30,773 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,449 | ₩30,799 | ₩29,449 | ₩30,799 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,262 | ₩29,495 | ₩28,754 | ₩29,495 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,914 | ₩29,372 | ₩28,914 | ₩29,372 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,714 | ₩29,222 | ₩28,446 | ₩28,647 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,440 | ₩27,109 | ₩26,206 | ₩27,089 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,704 | ₩26,012 | ₩25,664 | ₩25,885 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,611 | ₩25,698 | ₩25,464 | ₩25,698 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩26,039 | ₩26,039 | ₩25,848 | ₩25,848 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,935 | ₩26,948 | ₩26,330 | ₩26,330 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,106 | ₩26,828 | ₩26,106 | ₩26,598 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,956 | ₩25,276 | ₩24,956 | ₩25,025 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,156 | ₩25,410 | ₩25,101 | ₩25,101 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,145 | ₩25,410 | ₩24,473 | ₩24,473 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,952 | ₩24,160 | ₩23,725 | ₩23,725 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,100 | ₩24,220 | ₩23,836 | ₩23,836 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,123 | ₩23,137 | ₩22,756 | ₩22,772 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,946 | ₩22,083 | ₩21,893 | ₩22,083 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,438 | ₩21,880 | ₩21,438 | ₩21,854 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,770 | ₩21,064 | ₩20,201 | ₩20,201 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,449 | ₩20,586 | ₩20,449 | ₩20,586 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,780 | ₩20,394 | ₩19,780 | ₩20,394 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩19,018 | ₩20,081 | ₩19,018 | ₩19,876 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,282 | ₩18,763 | ₩18,282 | ₩18,703 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,870 | ₩18,870 | ₩18,135 | ₩18,337 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,961 | ₩18,631 | ₩17,894 | ₩18,631 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,376 | ₩18,376 | ₩17,814 | ₩18,224 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,098 | ₩19,225 | ₩18,743 | ₩18,743 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,542 | ₩20,542 | ₩19,777 | ₩19,777 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,863 | ₩21,345 | ₩20,863 | ₩21,176 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,094 | ₩22,094 | ₩22,011 | ₩22,011 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,163 | ₩23,163 | ₩22,528 | ₩22,528 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,270 | ₩23,418 | ₩22,695 | ₩23,304 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,173 | ₩24,273 | ₩23,892 | ₩23,892 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,565 | ₩23,712 | ₩23,498 | ₩23,712 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,334 | ₩23,016 | ₩22,120 | ₩22,965 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,538 | ₩24,207 | ₩23,538 | ₩23,547 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩24,015 | ₩24,015 | ₩24,015 | ₩24,015 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,367 | ₩24,367 | ₩23,833 | ₩23,851 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,728 | ₩24,728 | ₩24,126 | ₩24,291 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,383 | ₩25,731 | ₩24,882 | ₩24,882 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩24,969 | ₩25,314 | ₩24,969 | ₩25,228 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩26,962 | ₩26,962 | ₩26,488 | ₩26,488 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,073 | ₩24,929 | ₩24,073 | ₩24,763 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,153 | ₩24,715 | ₩24,153 | ₩24,332 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,327 | ₩24,996 | ₩24,285 | ₩24,938 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,718 | ₩26,574 | ₩25,651 | ₩26,095 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,788 | ₩26,841 | ₩26,461 | ₩26,461 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,617 | ₩27,898 | ₩27,296 | ₩27,420 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,155 | ₩29,228 | ₩28,754 | ₩29,228 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩31,014 | ₩31,428 | ₩31,014 | ₩31,023 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,211 | ₩30,954 | ₩30,211 | ₩30,954 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩29,957 | ₩30,091 | ₩29,461 | ₩29,461 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,121 | ₩31,121 | ₩29,877 | ₩30,206 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,739 | ₩32,873 | ₩31,970 | ₩31,970 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,485 | ₩34,504 | ₩32,472 | ₩33,776 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,486 | ₩29,505 | ₩27,804 | ₩29,505 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,152 | ₩28,152 | ₩27,684 | ₩27,788 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,176 | ₩27,176 | ₩26,855 | ₩27,099 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩27,958 | ₩27,958 | ₩27,122 | ₩27,262 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,734 | ₩28,092 | ₩26,734 | ₩28,092 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,814 | ₩26,814 | ₩26,309 | ₩26,353 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,868 | ₩27,499 | ₩26,868 | ₩27,032 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩26,988 | ₩27,015 | ₩26,929 | ₩26,929 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,523 | ₩27,602 | ₩27,523 | ₩27,602 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,587 | ₩26,667 | ₩26,464 | ₩26,464 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,300 | ₩26,544 | ₩26,300 | ₩26,544 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩27,055 | ₩27,055 | ₩26,607 | ₩26,607 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,349 | ₩27,684 | ₩27,349 | ₩27,558 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,376 | ₩27,376 | ₩26,881 | ₩27,073 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,292 | ₩28,292 | ₩28,125 | ₩28,205 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,874 | ₩28,874 | ₩28,031 | ₩28,076 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,516 | ₩29,890 | ₩29,483 | ₩29,715 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,412 | ₩30,760 | ₩30,118 | ₩30,189 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,904 | ₩30,720 | ₩29,655 | ₩29,655 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,529 | ₩30,425 | ₩29,529 | ₩29,909 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,403 | ₩29,454 | ₩27,403 | ₩29,454 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,648 | ₩25,504 | ₩24,621 | ₩25,501 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,156 | ₩25,469 | ₩24,956 | ₩25,469 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,180 | ₩24,568 | ₩23,738 | ₩24,399 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,380 | ₩24,380 | ₩23,965 | ₩23,965 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,949 | ₩22,990 | ₩22,521 | ₩22,961 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,337 | ₩23,538 | ₩23,143 | ₩23,143 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,097 | ₩23,270 | ₩23,062 | ₩23,062 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,501 | ₩24,501 | ₩23,698 | ₩23,736 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,086 | ₩24,974 | ₩23,939 | ₩24,974 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,926 | ₩24,180 | ₩23,845 | ₩23,904 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,233 | ₩24,327 | ₩23,609 | ₩23,609 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,581 | ₩25,022 | ₩24,458 | ₩24,458 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,672 | ₩25,450 | ₩23,672 | ₩25,355 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,786 | ₩21,786 | ₩21,398 | ₩21,724 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,187 | ₩22,187 | ₩21,532 | ₩21,843 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,053 | ₩22,053 | ₩21,278 | ₩21,399 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,946 | ₩23,083 | ₩21,946 | ₩22,647 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,471 | ₩23,471 | ₩23,003 | ₩23,003 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,872 | ₩23,872 | ₩23,539 | ₩23,539 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,819 | ₩24,421 | ₩23,471 | ₩23,471 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,137 | ₩23,217 | ₩23,083 | ₩23,217 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,177 | ₩23,257 | ₩22,683 | ₩22,683 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,548 | ₩23,003 | ₩22,521 | ₩23,003 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,107 | ₩22,936 | ₩22,107 | ₩22,397 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,810 | ₩21,946 | ₩20,810 | ₩21,946 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,315 | ₩21,666 | ₩19,873 | ₩21,256 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,627 | ₩18,952 | ₩17,627 | ₩18,952 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,804 | ₩18,830 | ₩18,563 | ₩18,830 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,349 | ₩19,229 | ₩18,335 | ₩19,229 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,753 | ₩20,319 | ₩19,713 | ₩20,319 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,622 | ₩20,622 | ₩20,604 | ₩20,604 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,171 | ₩21,371 | ₩21,117 | ₩21,322 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩21,973 | ₩22,239 | ₩21,973 | ₩22,239 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,920 | ₩22,210 | ₩21,839 | ₩22,210 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,625 | ₩21,707 | ₩21,625 | ₩21,707 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,090 | ₩22,160 | ₩21,090 | ₩22,056 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩22,007 | ₩22,007 | ₩21,826 | ₩21,837 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,227 | ₩22,307 | ₩22,103 | ₩22,103 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩21,972 | ₩21,972 | ₩21,920 | ₩21,920 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,599 | ₩21,683 | ₩21,599 | ₩21,683 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,735 | ₩22,735 | ₩21,599 | ₩22,342 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,916 | ₩23,551 | ₩22,916 | ₩23,546 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,551 | ₩23,959 | ₩23,551 | ₩23,701 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,735 | ₩23,578 | ₩22,735 | ₩23,179 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,628 | ₩23,298 | ₩22,575 | ₩23,298 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,388 | ₩22,562 | ₩22,052 | ₩22,052 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,639 | ₩22,639 | ₩22,067 | ₩22,320 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,270 | ₩23,511 | ₩22,782 | ₩23,174 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,912 | ₩24,193 | ₩23,912 | ₩24,034 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,487 | ₩24,635 | ₩23,966 | ₩23,966 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,892 | ₩25,892 | ₩24,621 | ₩24,923 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,718 | ₩25,972 | ₩25,196 | ₩25,274 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,424 | ₩25,865 | ₩25,129 | ₩25,810 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,173 | ₩26,721 | ₩26,173 | ₩26,294 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,306 | ₩26,694 | ₩26,271 | ₩26,405 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,920 | ₩26,921 | ₩25,745 | ₩26,728 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩25,036 | ₩25,531 | ₩24,648 | ₩25,092 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,474 | ₩24,621 | ₩24,022 | ₩24,022 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,484 | ₩25,484 | ₩24,474 | ₩25,001 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,079 | ₩26,106 | ₩25,450 | ₩25,850 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,146 | ₩27,109 | ₩26,146 | ₩26,539 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,497 | ₩27,657 | ₩26,226 | ₩26,633 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,229 | ₩28,633 | ₩27,229 | ₩28,245 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,959 | ₩26,052 | ₩25,924 | ₩25,924 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,554 | ₩26,392 | ₩24,554 | ₩26,392 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,517 | ₩25,523 | ₩25,268 | ₩25,272 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,777 | ₩26,777 | ₩26,309 | ₩26,309 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,437 | ₩28,085 | ₩25,223 | ₩26,349 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,758 | ₩26,293 | ₩25,410 | ₩26,189 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,608 | ₩24,768 | ₩24,481 | ₩24,744 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,250 | ₩25,303 | ₩24,806 | ₩24,806 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,383 | ₩25,762 | ₩25,323 | ₩25,762 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,945 | ₩26,092 | ₩25,825 | ₩26,021 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,838 | ₩25,985 | ₩25,618 | ₩25,618 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,223 | ₩25,440 | ₩25,103 | ₩25,440 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,317 | ₩25,502 | ₩25,223 | ₩25,502 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,089 | ₩25,383 | ₩24,992 | ₩24,992 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,290 | ₩25,478 | ₩25,012 | ₩25,012 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,664 | ₩25,664 | ₩24,655 | ₩24,655 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,675 | ₩25,140 | ₩24,675 | ₩25,140 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,678 | ₩25,678 | ₩25,223 | ₩25,223 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,855 | ₩26,855 | ₩26,199 | ₩26,326 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,239 | ₩26,457 | ₩26,072 | ₩26,457 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,935 | ₩26,975 | ₩26,550 | ₩26,550 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,453 | ₩26,681 | ₩25,959 | ₩26,679 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩26,975 | ₩27,162 | ₩26,975 | ₩27,150 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,135 | ₩27,471 | ₩27,028 | ₩27,149 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,229 | ₩27,229 | ₩26,841 | ₩26,860 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,600 | ₩27,162 | ₩26,600 | ₩27,111 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,761 | ₩27,617 | ₩26,681 | ₩27,458 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,283 | ₩27,403 | ₩27,216 | ₩27,216 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,262 | ₩27,349 | ₩27,028 | ₩27,115 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,520 | ₩26,574 | ₩25,731 | ₩26,417 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,918 | ₩26,092 | ₩25,785 | ₩25,905 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,544 | ₩25,793 | ₩25,250 | ₩25,793 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,728 | ₩25,571 | ₩24,434 | ₩25,549 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,266 | ₩26,266 | ₩24,528 | ₩24,557 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,320 | ₩26,320 | ₩25,022 | ₩25,486 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,213 | ₩27,162 | ₩26,213 | ₩26,693 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,329 | ₩27,732 | ₩26,480 | ₩26,699 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,761 | ₩27,764 | ₩26,226 | ₩26,320 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,225 | ₩31,014 | ₩28,286 | ₩29,080 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,656 | ₩31,683 | ₩30,024 | ₩30,252 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩31,027 | ₩31,226 | ₩30,399 | ₩30,844 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,599 | ₩30,599 | ₩29,797 | ₩30,349 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,104 | ₩31,803 | ₩29,904 | ₩31,182 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,910 | ₩32,137 | ₩31,241 | ₩31,549 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,428 | ₩31,776 | ₩31,121 | ₩31,776 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,428 | ₩32,191 | ₩31,133 | ₩31,277 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,354 | ₩33,354 | ₩32,291 | ₩33,208 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,435 | ₩34,063 | ₩33,435 | ₩33,857 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,772 | ₩35,668 | ₩34,010 | ₩34,516 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,754 | ₩37,901 | ₩36,243 | ₩36,573 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,216 | ₩37,500 | ₩35,594 | ₩37,048 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,323 | ₩36,510 | ₩35,989 | ₩36,303 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,360 | ₩34,591 | ₩33,959 | ₩34,233 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩33,996 | ₩34,518 | ₩33,876 | ₩34,197 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,073 | ₩33,568 | ₩32,311 | ₩32,772 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,755 | ₩34,237 | ₩33,475 | ₩33,647 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,143 | ₩35,815 | ₩33,702 | ₩35,528 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,599 | ₩34,545 | ₩32,599 | ₩34,143 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,117 | ₩34,210 | ₩33,467 | ₩33,467 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,464 | ₩34,464 | ₩34,301 | ₩34,301 | -0.47% | 1천 |
|---|