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 | ₩19,836 | ₩20,237 | ₩19,756 | ₩19,883 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,689 | ₩19,836 | ₩19,275 | ₩19,627 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,075 | ₩19,810 | ₩19,035 | ₩19,804 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,794 | ₩19,195 | ₩18,634 | ₩19,112 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,794 | ₩19,035 | ₩18,794 | ₩18,893 | +0.53% | 500 |
| 2026.10.02 | ₩18,420 | ₩18,420 | ₩18,046 | ₩18,082 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,912 | ₩18,912 | ₩18,912 | ₩18,912 | 0.00% | 100 |
| 2026.09.30 | ₩19,315 | ₩19,355 | ₩19,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,285 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,754 | ₩18,928 | ₩18,621 | ₩18,869 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,355 | ₩19,529 | ₩19,323 | ₩19,323 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,262 | ₩19,262 | ₩19,155 | ₩19,155 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,770 | ₩19,783 | ₩19,545 | ₩19,545 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,890 | ₩20,290 | ₩19,890 | ₩20,153 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,678 | ₩20,678 | ₩20,451 | ₩20,492 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,890 | ₩20,388 | ₩19,830 | ₩20,388 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,743 | ₩19,943 | ₩19,743 | ₩19,828 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,689 | ₩19,689 | ₩19,465 | ₩19,465 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,716 | ₩19,850 | ₩19,649 | ₩19,826 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,371 | ₩20,371 | ₩20,095 | ₩20,095 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,237 | ₩20,558 | ₩20,237 | ₩20,460 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,464 | ₩20,464 | ₩20,125 | ₩20,125 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,023 | ₩20,050 | ₩19,943 | ₩20,029 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,277 | ₩20,277 | ₩19,863 | ₩20,007 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,179 | ₩21,179 | ₩20,811 | ₩21,121 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,856 | ₩22,023 | ₩21,706 | ₩22,023 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,918 | ₩21,180 | ₩20,918 | ₩21,180 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,306 | ₩21,386 | ₩21,306 | ₩21,386 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,760 | ₩21,760 | ₩21,454 | ₩21,454 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩22,016 | ₩22,016 | ₩22,016 | ₩22,016 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,802 | ₩22,802 | ₩22,802 | ₩22,802 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,414 | ₩22,474 | ₩22,308 | ₩22,474 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,323 | ₩23,323 | ₩22,875 | ₩22,875 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,416 | ₩23,896 | ₩23,416 | ₩23,896 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,550 | ₩23,645 | ₩23,550 | ₩23,645 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩24,004 | ₩24,184 | ₩23,737 | ₩23,909 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,750 | ₩24,071 | ₩23,750 | ₩24,016 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,410 | ₩23,898 | ₩23,410 | ₩23,898 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,441 | ₩23,026 | ₩22,441 | ₩23,026 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,722 | ₩22,722 | ₩22,495 | ₩22,581 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,869 | ₩23,483 | ₩22,788 | ₩23,483 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,515 | ₩26,515 | ₩23,196 | ₩23,760 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,038 | ₩28,038 | ₩26,983 | ₩27,874 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,492 | ₩28,575 | ₩28,225 | ₩28,575 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,710 | ₩31,463 | ₩30,710 | ₩31,463 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,068 | ₩30,608 | ₩30,068 | ₩30,608 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,536 | ₩30,536 | ₩29,841 | ₩29,841 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,309 | ₩30,597 | ₩30,282 | ₩30,597 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,910 | ₩30,910 | ₩30,696 | ₩30,736 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,414 | ₩30,762 | ₩29,414 | ₩30,762 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,227 | ₩29,459 | ₩28,719 | ₩29,459 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,880 | ₩29,336 | ₩28,880 | ₩29,336 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,679 | ₩29,187 | ₩28,412 | ₩28,612 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,408 | ₩27,076 | ₩26,175 | ₩27,056 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,674 | ₩25,981 | ₩25,634 | ₩25,854 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,580 | ₩25,667 | ₩25,433 | ₩25,667 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩26,008 | ₩26,008 | ₩25,817 | ₩25,817 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,903 | ₩26,916 | ₩26,299 | ₩26,299 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,074 | ₩26,796 | ₩26,074 | ₩26,566 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,926 | ₩25,246 | ₩24,926 | ₩24,995 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,126 | ₩25,380 | ₩25,071 | ₩25,071 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,115 | ₩25,380 | ₩24,443 | ₩24,443 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,924 | ₩24,131 | ₩23,697 | ₩23,697 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,071 | ₩24,191 | ₩23,808 | ₩23,808 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,096 | ₩23,109 | ₩22,728 | ₩22,744 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,920 | ₩22,056 | ₩21,867 | ₩22,056 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,413 | ₩21,853 | ₩21,413 | ₩21,828 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,745 | ₩21,039 | ₩20,177 | ₩20,177 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,424 | ₩20,562 | ₩20,424 | ₩20,562 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,756 | ₩20,369 | ₩19,756 | ₩20,369 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩18,995 | ₩20,057 | ₩18,995 | ₩19,852 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,260 | ₩18,741 | ₩18,260 | ₩18,681 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,848 | ₩18,848 | ₩18,113 | ₩18,315 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,940 | ₩18,609 | ₩17,873 | ₩18,609 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,354 | ₩18,354 | ₩17,793 | ₩18,203 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,075 | ₩19,202 | ₩18,721 | ₩18,721 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,518 | ₩20,518 | ₩19,754 | ₩19,754 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,838 | ₩21,319 | ₩20,838 | ₩21,151 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,067 | ₩22,067 | ₩21,984 | ₩21,984 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,136 | ₩23,136 | ₩22,501 | ₩22,501 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,243 | ₩23,390 | ₩22,668 | ₩23,276 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,144 | ₩24,244 | ₩23,864 | ₩23,864 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,536 | ₩23,683 | ₩23,470 | ₩23,683 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,308 | ₩22,989 | ₩22,094 | ₩22,938 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,510 | ₩24,178 | ₩23,510 | ₩23,519 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩23,987 | ₩23,987 | ₩23,987 | ₩23,987 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,338 | ₩24,338 | ₩23,805 | ₩23,822 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,699 | ₩24,699 | ₩24,097 | ₩24,262 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,353 | ₩25,700 | ₩24,852 | ₩24,852 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩24,939 | ₩25,284 | ₩24,939 | ₩25,198 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩26,929 | ₩26,929 | ₩26,456 | ₩26,456 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,044 | ₩24,899 | ₩24,044 | ₩24,733 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,124 | ₩24,685 | ₩24,124 | ₩24,303 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,298 | ₩24,966 | ₩24,256 | ₩24,908 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,687 | ₩26,542 | ₩25,620 | ₩26,064 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,756 | ₩26,809 | ₩26,430 | ₩26,430 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,584 | ₩27,864 | ₩27,263 | ₩27,387 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,120 | ₩29,193 | ₩28,719 | ₩29,193 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩30,977 | ₩31,391 | ₩30,977 | ₩30,986 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,175 | ₩30,917 | ₩30,175 | ₩30,917 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩29,921 | ₩30,055 | ₩29,426 | ₩29,426 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,084 | ₩31,084 | ₩29,841 | ₩30,170 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,700 | ₩32,833 | ₩31,932 | ₩31,932 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,446 | ₩34,463 | ₩32,433 | ₩33,735 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,452 | ₩29,470 | ₩27,771 | ₩29,470 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,118 | ₩28,118 | ₩27,651 | ₩27,755 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,143 | ₩27,143 | ₩26,822 | ₩27,067 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩27,924 | ₩27,924 | ₩27,090 | ₩27,230 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,702 | ₩28,058 | ₩26,702 | ₩28,058 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,782 | ₩26,782 | ₩26,277 | ₩26,322 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,836 | ₩27,466 | ₩26,836 | ₩27,000 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩26,956 | ₩26,983 | ₩26,897 | ₩26,897 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,490 | ₩27,569 | ₩27,490 | ₩27,569 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,555 | ₩26,635 | ₩26,432 | ₩26,432 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,268 | ₩26,513 | ₩26,268 | ₩26,513 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩27,023 | ₩27,023 | ₩26,575 | ₩26,575 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,317 | ₩27,651 | ₩27,317 | ₩27,525 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,343 | ₩27,343 | ₩26,849 | ₩27,040 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,258 | ₩28,258 | ₩28,091 | ₩28,172 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,839 | ₩28,839 | ₩27,998 | ₩28,042 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,481 | ₩29,855 | ₩29,447 | ₩29,680 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,376 | ₩30,723 | ₩30,082 | ₩30,153 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,868 | ₩30,683 | ₩29,620 | ₩29,620 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,494 | ₩30,389 | ₩29,494 | ₩29,873 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,370 | ₩29,419 | ₩27,370 | ₩29,419 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,618 | ₩25,473 | ₩24,592 | ₩25,471 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,126 | ₩25,439 | ₩24,926 | ₩25,439 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,151 | ₩24,538 | ₩23,710 | ₩24,370 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,351 | ₩24,351 | ₩23,936 | ₩23,936 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,922 | ₩22,962 | ₩22,495 | ₩22,934 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,309 | ₩23,510 | ₩23,116 | ₩23,116 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,069 | ₩23,243 | ₩23,034 | ₩23,034 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,471 | ₩24,471 | ₩23,670 | ₩23,707 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,057 | ₩24,944 | ₩23,910 | ₩24,944 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,897 | ₩24,151 | ₩23,817 | ₩23,876 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,204 | ₩24,298 | ₩23,581 | ₩23,581 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,552 | ₩24,992 | ₩24,429 | ₩24,429 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,643 | ₩25,420 | ₩23,643 | ₩25,325 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,760 | ₩21,760 | ₩21,372 | ₩21,698 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,161 | ₩22,161 | ₩21,506 | ₩21,817 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,027 | ₩22,027 | ₩21,252 | ₩21,374 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,920 | ₩23,056 | ₩21,920 | ₩22,620 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,443 | ₩23,443 | ₩22,975 | ₩22,975 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,844 | ₩23,844 | ₩23,511 | ₩23,511 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,790 | ₩24,391 | ₩23,443 | ₩23,443 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,109 | ₩23,189 | ₩23,056 | ₩23,189 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,149 | ₩23,229 | ₩22,656 | ₩22,656 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,521 | ₩22,975 | ₩22,495 | ₩22,975 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,080 | ₩22,909 | ₩22,080 | ₩22,370 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,785 | ₩21,920 | ₩20,785 | ₩21,920 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,290 | ₩21,640 | ₩19,850 | ₩21,231 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,606 | ₩18,929 | ₩17,606 | ₩18,929 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,781 | ₩18,808 | ₩18,541 | ₩18,808 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,327 | ₩19,206 | ₩18,314 | ₩19,206 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,729 | ₩20,295 | ₩19,689 | ₩20,295 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,598 | ₩20,598 | ₩20,579 | ₩20,579 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,145 | ₩21,346 | ₩21,092 | ₩21,296 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩21,947 | ₩22,213 | ₩21,947 | ₩22,213 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,893 | ₩22,183 | ₩21,813 | ₩22,183 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,600 | ₩21,681 | ₩21,600 | ₩21,681 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,065 | ₩22,134 | ₩21,065 | ₩22,030 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩21,980 | ₩21,980 | ₩21,800 | ₩21,811 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,201 | ₩22,281 | ₩22,076 | ₩22,076 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩21,946 | ₩21,946 | ₩21,893 | ₩21,893 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,573 | ₩21,657 | ₩21,573 | ₩21,657 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,708 | ₩22,708 | ₩21,573 | ₩22,316 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,889 | ₩23,523 | ₩22,889 | ₩23,518 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,523 | ₩23,930 | ₩23,523 | ₩23,673 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,708 | ₩23,550 | ₩22,708 | ₩23,152 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,601 | ₩23,271 | ₩22,548 | ₩23,271 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,361 | ₩22,535 | ₩22,026 | ₩22,026 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,612 | ₩22,612 | ₩22,040 | ₩22,293 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,243 | ₩23,483 | ₩22,755 | ₩23,146 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,884 | ₩24,164 | ₩23,884 | ₩24,005 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,458 | ₩24,605 | ₩23,937 | ₩23,937 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,861 | ₩25,861 | ₩24,592 | ₩24,894 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,687 | ₩25,941 | ₩25,166 | ₩25,244 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,393 | ₩25,834 | ₩25,099 | ₩25,779 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,141 | ₩26,689 | ₩26,141 | ₩26,263 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,275 | ₩26,662 | ₩26,240 | ₩26,374 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,889 | ₩26,889 | ₩25,714 | ₩26,696 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩25,006 | ₩25,500 | ₩24,618 | ₩25,062 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,445 | ₩24,592 | ₩23,993 | ₩23,993 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,453 | ₩25,453 | ₩24,445 | ₩24,971 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,048 | ₩26,074 | ₩25,420 | ₩25,819 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,114 | ₩27,076 | ₩26,114 | ₩26,507 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,464 | ₩27,624 | ₩26,195 | ₩26,601 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,196 | ₩28,599 | ₩27,196 | ₩28,212 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,927 | ₩26,021 | ₩25,893 | ₩25,893 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,525 | ₩26,360 | ₩24,525 | ₩26,360 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,487 | ₩25,492 | ₩25,238 | ₩25,242 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,745 | ₩26,745 | ₩26,277 | ₩26,277 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,407 | ₩28,051 | ₩25,193 | ₩26,318 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,727 | ₩26,261 | ₩25,380 | ₩26,157 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,578 | ₩24,739 | ₩24,451 | ₩24,715 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,220 | ₩25,273 | ₩24,776 | ₩24,776 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,353 | ₩25,731 | ₩25,293 | ₩25,731 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,914 | ₩26,061 | ₩25,794 | ₩25,990 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,807 | ₩25,954 | ₩25,587 | ₩25,587 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,193 | ₩25,409 | ₩25,073 | ₩25,409 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,286 | ₩25,472 | ₩25,193 | ₩25,472 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,059 | ₩25,353 | ₩24,962 | ₩24,962 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,260 | ₩25,448 | ₩24,982 | ₩24,982 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,634 | ₩25,634 | ₩24,625 | ₩24,625 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,645 | ₩25,110 | ₩24,645 | ₩25,110 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,647 | ₩25,647 | ₩25,193 | ₩25,193 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,822 | ₩26,822 | ₩26,168 | ₩26,295 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,208 | ₩26,426 | ₩26,041 | ₩26,426 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,903 | ₩26,943 | ₩26,518 | ₩26,518 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,422 | ₩26,649 | ₩25,927 | ₩26,647 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩26,943 | ₩27,130 | ₩26,943 | ₩27,118 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,103 | ₩27,438 | ₩26,996 | ₩27,116 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,196 | ₩27,196 | ₩26,809 | ₩26,828 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,569 | ₩27,130 | ₩26,569 | ₩27,079 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,729 | ₩27,584 | ₩26,649 | ₩27,425 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,250 | ₩27,370 | ₩27,183 | ₩27,183 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,230 | ₩27,317 | ₩26,996 | ₩27,083 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,489 | ₩26,542 | ₩25,700 | ₩26,386 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,887 | ₩26,061 | ₩25,754 | ₩25,874 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,513 | ₩25,762 | ₩25,220 | ₩25,762 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,699 | ₩25,540 | ₩24,405 | ₩25,519 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,235 | ₩26,235 | ₩24,498 | ₩24,528 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,288 | ₩26,288 | ₩24,992 | ₩25,456 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,181 | ₩27,130 | ₩26,181 | ₩26,661 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,297 | ₩27,699 | ₩26,448 | ₩26,668 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,729 | ₩27,731 | ₩26,195 | ₩26,288 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,189 | ₩30,977 | ₩28,252 | ₩29,045 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,618 | ₩31,645 | ₩29,988 | ₩30,215 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩30,990 | ₩31,189 | ₩30,362 | ₩30,807 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,563 | ₩30,563 | ₩29,761 | ₩30,313 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,068 | ₩31,765 | ₩29,868 | ₩31,145 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,872 | ₩32,099 | ₩31,204 | ₩31,511 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,391 | ₩31,738 | ₩31,084 | ₩31,738 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,391 | ₩32,152 | ₩31,096 | ₩31,240 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,314 | ₩33,314 | ₩32,252 | ₩33,169 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,395 | ₩34,022 | ₩33,395 | ₩33,817 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,730 | ₩35,625 | ₩33,969 | ₩34,475 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,709 | ₩37,856 | ₩36,200 | ₩36,530 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,173 | ₩37,455 | ₩35,552 | ₩37,004 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,280 | ₩36,467 | ₩35,946 | ₩36,260 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,319 | ₩34,550 | ₩33,918 | ₩34,192 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩33,956 | ₩34,476 | ₩33,835 | ₩34,156 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,034 | ₩33,528 | ₩32,272 | ₩32,733 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,715 | ₩34,196 | ₩33,435 | ₩33,607 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,102 | ₩35,772 | ₩33,662 | ₩35,485 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,560 | ₩34,503 | ₩32,560 | ₩34,102 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,076 | ₩34,169 | ₩33,427 | ₩33,427 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,423 | ₩34,423 | ₩34,260 | ₩34,260 | -0.47% | 1천 |
|---|