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 | ₩19,870 | ₩20,272 | ₩19,790 | ₩19,917 | +0.24% | 1.3만 |
| 2026.10.08 | ₩19,723 | ₩19,870 | ₩19,308 | ₩19,660 | -0.32% | 5.9천 |
| 2026.10.07 | ₩19,108 | ₩19,844 | ₩19,068 | ₩19,838 | +3.82% | 5.6천 |
| 2026.10.06 | ₩18,827 | ₩19,228 | ₩18,666 | ₩19,145 | +1.69% | 1.1만 |
| 2026.10.05 | ₩18,827 | ₩19,068 | ₩18,827 | ₩18,926 | +0.53% | 500 |
| 2026.10.02 | ₩18,452 | ₩18,452 | ₩18,077 | ₩18,114 | -1.83% | 1.9천 |
| 2026.10.01 | ₩18,945 | ₩18,945 | ₩18,945 | ₩18,945 | 0.00% | 100 |
| 2026.09.30 | ₩19,349 | ₩19,389 | ₩19,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,318 |
| -0.16% |
| 2.2천 |
| 2026.09.29 | ₩18,787 | ₩18,961 | ₩18,653 | ₩18,902 | +0.61% | 2.9천 |
|---|
| 2026.09.28 | ₩19,389 | ₩19,563 | ₩19,357 | ₩19,357 | -0.17% | 5.8천 |
|---|
| 2026.09.25 | ₩19,295 | ₩19,295 | ₩19,188 | ₩19,188 | -0.55% | 500 |
|---|
| 2026.09.24 | ₩19,804 | ₩19,817 | ₩19,579 | ₩19,579 | -1.14% | 2.7천 |
|---|
| 2026.09.23 | ₩19,924 | ₩20,325 | ₩19,924 | ₩20,188 | +1.32% | 400 |
|---|
| 2026.09.22 | ₩20,713 | ₩20,713 | ₩20,486 | ₩20,527 | -0.90% | 1.8천 |
|---|
| 2026.09.21 | ₩19,924 | ₩20,423 | ₩19,864 | ₩20,423 | +2.51% | 1.4천 |
|---|
| 2026.09.18 | ₩19,777 | ₩19,978 | ₩19,777 | ₩19,862 | +0.43% | 2천 |
|---|
| 2026.09.17 | ₩19,723 | ₩19,723 | ₩19,499 | ₩19,499 | -1.14% | 600 |
|---|
| 2026.09.16 | ₩19,750 | ₩19,884 | ₩19,683 | ₩19,860 | +0.56% | 2.9천 |
|---|
| 2026.09.15 | ₩20,406 | ₩20,406 | ₩20,130 | ₩20,130 | -1.35% | 1천 |
|---|
| 2026.09.14 | ₩20,272 | ₩20,593 | ₩20,272 | ₩20,495 | +1.10% | 300 |
|---|
| 2026.09.11 | ₩20,499 | ₩20,499 | ₩20,160 | ₩20,160 | -1.66% | 1.9천 |
|---|
| 2026.09.10 | ₩20,058 | ₩20,085 | ₩19,978 | ₩20,063 | +0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩20,312 | ₩20,312 | ₩19,897 | ₩20,042 | -1.33% | 3.8만 |
|---|
| 2026.09.08 | ₩21,215 | ₩21,215 | ₩20,847 | ₩21,158 | -0.27% | 3.4만 |
|---|
| 2026.09.04 | ₩21,894 | ₩22,061 | ₩21,744 | ₩22,061 | +0.76% | 5.5천 |
|---|
| 2026.09.03 | ₩20,954 | ₩21,217 | ₩20,954 | ₩21,217 | +1.25% | 4.5천 |
|---|
| 2026.09.02 | ₩21,342 | ₩21,423 | ₩21,342 | ₩21,423 | +0.38% | 1.8천 |
|---|
| 2026.09.01 | ₩21,797 | ₩21,797 | ₩21,491 | ₩21,491 | -1.41% | 1.7천 |
|---|
| 2026.08.31 | ₩22,054 | ₩22,054 | ₩22,054 | ₩22,054 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩22,841 | ₩22,841 | ₩22,841 | ₩22,841 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩22,453 | ₩22,513 | ₩22,346 | ₩22,513 | +0.27% | 900 |
|---|
| 2026.08.26 | ₩23,363 | ₩23,363 | ₩22,915 | ₩22,915 | -1.92% | 2.3천 |
|---|
| 2026.08.25 | ₩23,457 | ₩23,937 | ₩23,457 | ₩23,937 | +2.05% | 1.1천 |
|---|
| 2026.08.24 | ₩23,590 | ₩23,685 | ₩23,590 | ₩23,685 | +0.40% | 700 |
|---|
| 2026.08.21 | ₩24,045 | ₩24,226 | ₩23,778 | ₩23,950 | -0.40% | 2.4천 |
|---|
| 2026.08.20 | ₩23,791 | ₩24,112 | ₩23,791 | ₩24,057 | +1.12% | 900 |
|---|
| 2026.08.19 | ₩23,450 | ₩23,940 | ₩23,450 | ₩23,940 | +2.09% | 2.8천 |
|---|
| 2026.08.18 | ₩22,480 | ₩23,066 | ₩22,480 | ₩23,066 | +2.61% | 2.3천 |
|---|
| 2026.08.17 | ₩22,761 | ₩22,761 | ₩22,533 | ₩22,620 | -0.62% | 4.2천 |
|---|
| 2026.08.14 | ₩22,908 | ₩23,523 | ₩22,828 | ₩23,523 | +2.69% | 4.1천 |
|---|
| 2026.08.13 | ₩26,561 | ₩26,561 | ₩23,236 | ₩23,800 | -10.39% | 1.7만 |
|---|
| 2026.08.12 | ₩28,086 | ₩28,086 | ₩27,029 | ₩27,922 | -0.59% | 9.1천 |
|---|
| 2026.08.11 | ₩28,541 | ₩28,624 | ₩28,274 | ₩28,624 | +0.29% | 3천 |
|---|
| 2026.08.10 | ₩30,762 | ₩31,517 | ₩30,762 | ₩31,517 | +2.45% | 3.6천 |
|---|
| 2026.08.07 | ₩30,120 | ₩30,661 | ₩30,120 | ₩30,661 | +1.79% | 1.2천 |
|---|
| 2026.08.06 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,589 | ₩30,589 | ₩29,893 | ₩29,893 | -2.27% | 1.6천 |
|---|
| 2026.08.04 | ₩30,361 | ₩30,650 | ₩30,334 | ₩30,650 | +0.95% | 1천 |
|---|
| 2026.08.03 | ₩30,963 | ₩30,963 | ₩30,749 | ₩30,789 | -0.56% | 1.7천 |
|---|
| 2026.07.31 | ₩29,465 | ₩30,815 | ₩29,465 | ₩30,815 | +4.58% | 3.7천 |
|---|
| 2026.07.30 | ₩29,277 | ₩29,510 | ₩28,769 | ₩29,510 | +0.80% | 1.9천 |
|---|
| 2026.07.29 | ₩28,929 | ₩29,387 | ₩28,929 | ₩29,387 | +1.58% | 900 |
|---|
| 2026.07.28 | ₩28,729 | ₩29,237 | ₩28,461 | ₩28,662 | -0.23% | 1.7만 |
|---|
| 2026.07.27 | ₩26,454 | ₩27,123 | ₩26,220 | ₩27,103 | +2.45% | 3.8천 |
|---|
| 2026.07.24 | ₩25,718 | ₩26,026 | ₩25,678 | ₩25,899 | +0.70% | 2.9천 |
|---|
| 2026.07.23 | ₩25,624 | ₩25,711 | ₩25,477 | ₩25,711 | +0.34% | 4.3천 |
|---|
| 2026.07.22 | ₩26,052 | ₩26,052 | ₩25,861 | ₩25,861 | -0.73% | 400 |
|---|
| 2026.07.21 | ₩26,949 | ₩26,962 | ₩26,344 | ₩26,344 | -2.24% | 1.7천 |
|---|
| 2026.07.20 | ₩26,119 | ₩26,842 | ₩26,119 | ₩26,612 | +1.89% | 2.1천 |
|---|
| 2026.07.17 | ₩24,969 | ₩25,290 | ₩24,969 | ₩25,038 | +0.28% | 1.1천 |
|---|
| 2026.07.16 | ₩25,169 | ₩25,424 | ₩25,114 | ₩25,114 | -0.22% | 3.1천 |
|---|
| 2026.07.15 | ₩25,159 | ₩25,424 | ₩24,486 | ₩24,486 | -2.68% | 3.3천 |
|---|
| 2026.07.14 | ₩23,965 | ₩24,172 | ₩23,738 | ₩23,738 | -0.95% | 5천 |
|---|
| 2026.07.13 | ₩24,112 | ₩24,233 | ₩23,849 | ₩23,849 | -1.09% | 2.3천 |
|---|
| 2026.07.10 | ₩23,135 | ₩23,149 | ₩22,767 | ₩22,783 | -1.52% | 3.2천 |
|---|
| 2026.07.09 | ₩21,958 | ₩22,094 | ₩21,904 | ₩22,094 | +0.62% | 800 |
|---|
| 2026.07.08 | ₩21,449 | ₩21,891 | ₩21,449 | ₩21,866 | +1.94% | 3.5천 |
|---|
| 2026.07.07 | ₩20,780 | ₩21,075 | ₩20,212 | ₩20,212 | -2.74% | 700 |
|---|
| 2026.07.06 | ₩20,459 | ₩20,597 | ₩20,459 | ₩20,597 | +0.67% | 300 |
|---|
| 2026.07.02 | ₩19,790 | ₩20,404 | ₩19,790 | ₩20,404 | +3.10% | 5.7천 |
|---|
| 2026.07.01 | ₩19,027 | ₩20,091 | ₩19,027 | ₩19,887 | +4.51% | 2.5천 |
|---|
| 2026.06.30 | ₩18,292 | ₩18,773 | ₩18,292 | ₩18,713 | +2.30% | 2천 |
|---|
| 2026.06.29 | ₩18,880 | ₩18,880 | ₩18,144 | ₩18,346 | -2.83% | 5.7천 |
|---|
| 2026.06.26 | ₩17,970 | ₩18,641 | ₩17,904 | ₩18,641 | +3.73% | 3.3천 |
|---|
| 2026.06.25 | ₩18,385 | ₩18,385 | ₩17,823 | ₩18,234 | -0.82% | 1.6만 |
|---|
| 2026.06.24 | ₩19,108 | ₩19,235 | ₩18,753 | ₩18,753 | -1.86% | 1.6천 |
|---|
| 2026.06.23 | ₩20,553 | ₩20,553 | ₩19,788 | ₩19,788 | -3.72% | 6.6천 |
|---|
| 2026.06.22 | ₩20,874 | ₩21,356 | ₩20,874 | ₩21,187 | +1.50% | 4.9천 |
|---|
| 2026.06.18 | ₩22,105 | ₩22,105 | ₩22,022 | ₩22,022 | -0.38% | 1.1천 |
|---|
| 2026.06.17 | ₩23,176 | ₩23,176 | ₩22,540 | ₩22,540 | -2.74% | 2.6천 |
|---|
| 2026.06.16 | ₩23,283 | ₩23,430 | ₩22,707 | ₩23,316 | +0.14% | 1.4만 |
|---|
| 2026.06.15 | ₩24,186 | ₩24,286 | ₩23,905 | ₩23,905 | -1.16% | 3.6천 |
|---|
| 2026.06.12 | ₩23,577 | ₩23,724 | ₩23,510 | ₩23,724 | +0.62% | 3.8천 |
|---|
| 2026.06.11 | ₩22,346 | ₩23,028 | ₩22,132 | ₩22,978 | +2.83% | 6천 |
|---|
| 2026.06.10 | ₩23,550 | ₩24,219 | ₩23,550 | ₩23,560 | +0.04% | 3천 |
|---|
| 2026.06.09 | ₩24,028 | ₩24,028 | ₩24,028 | ₩24,028 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩24,380 | ₩24,380 | ₩23,846 | ₩23,863 | -2.12% | 1.2천 |
|---|
| 2026.06.05 | ₩24,741 | ₩24,741 | ₩24,139 | ₩24,304 | -1.77% | 2.4천 |
|---|
| 2026.06.04 | ₩25,397 | ₩25,745 | ₩24,895 | ₩24,895 | -1.98% | 2천 |
|---|
| 2026.06.03 | ₩24,982 | ₩25,327 | ₩24,982 | ₩25,242 | +1.04% | 2.1천 |
|---|
| 2026.06.02 | ₩26,976 | ₩26,976 | ₩26,502 | ₩26,502 | -1.76% | 3.8천 |
|---|
| 2026.06.01 | ₩24,085 | ₩24,942 | ₩24,085 | ₩24,776 | +2.87% | 4천 |
|---|
| 2026.05.29 | ₩24,166 | ₩24,728 | ₩24,166 | ₩24,345 | +0.74% | 2.8만 |
|---|
| 2026.05.28 | ₩24,340 | ₩25,009 | ₩24,298 | ₩24,951 | +2.51% | 7.2천 |
|---|
| 2026.05.27 | ₩25,731 | ₩26,588 | ₩25,664 | ₩26,109 | +1.47% | 2.6천 |
|---|
| 2026.05.26 | ₩26,802 | ₩26,855 | ₩26,475 | ₩26,475 | -1.22% | 2천 |
|---|
| 2026.05.22 | ₩27,631 | ₩27,912 | ₩27,310 | ₩27,435 | -0.71% | 6.3천 |
|---|
| 2026.05.21 | ₩29,170 | ₩29,244 | ₩28,769 | ₩29,244 | +0.25% | 2.4천 |
|---|
| 2026.05.20 | ₩31,030 | ₩31,445 | ₩31,030 | ₩31,039 | +0.03% | 3.7천 |
|---|
| 2026.05.19 | ₩30,227 | ₩30,970 | ₩30,227 | ₩30,970 | +2.46% | 500 |
|---|
| 2026.05.18 | ₩29,973 | ₩30,107 | ₩29,477 | ₩29,477 | -1.66% | 1.3천 |
|---|
| 2026.05.15 | ₩31,137 | ₩31,137 | ₩29,893 | ₩30,222 | -2.94% | 2.4천 |
|---|
| 2026.05.14 | ₩32,756 | ₩32,890 | ₩31,987 | ₩31,987 | -2.35% | 2.2천 |
|---|
| 2026.05.13 | ₩32,502 | ₩34,522 | ₩32,489 | ₩33,793 | +3.97% | 8.7천 |
|---|
| 2026.05.12 | ₩28,501 | ₩29,521 | ₩27,819 | ₩29,521 | +3.58% | 1.9만 |
|---|
| 2026.05.11 | ₩28,167 | ₩28,167 | ₩27,698 | ₩27,803 | -1.29% | 4.4천 |
|---|
| 2026.05.08 | ₩27,190 | ₩27,190 | ₩26,869 | ₩27,114 | -0.28% | 2.5천 |
|---|
| 2026.05.07 | ₩27,973 | ₩27,973 | ₩27,136 | ₩27,277 | -2.49% | 3.4천 |
|---|
| 2026.05.06 | ₩26,748 | ₩28,106 | ₩26,748 | ₩28,106 | +5.08% | 3.5천 |
|---|
| 2026.05.05 | ₩26,829 | ₩26,829 | ₩26,323 | ₩26,367 | -1.72% | 1.1천 |
|---|
| 2026.05.04 | ₩26,882 | ₩27,514 | ₩26,882 | ₩27,047 | +0.61% | 1.4천 |
|---|
| 2026.05.01 | ₩27,002 | ₩27,029 | ₩26,944 | ₩26,944 | -0.22% | 2.7천 |
|---|
| 2026.04.30 | ₩27,538 | ₩27,617 | ₩27,538 | ₩27,617 | +0.29% | 3.2천 |
|---|
| 2026.04.29 | ₩26,601 | ₩26,681 | ₩26,478 | ₩26,478 | -0.46% | 2.7천 |
|---|
| 2026.04.28 | ₩26,313 | ₩26,558 | ₩26,313 | ₩26,558 | +0.93% | 400 |
|---|
| 2026.04.27 | ₩27,069 | ₩27,069 | ₩26,621 | ₩26,621 | -1.66% | 500 |
|---|
| 2026.04.24 | ₩27,364 | ₩27,698 | ₩27,364 | ₩27,572 | +0.76% | 700 |
|---|
| 2026.04.23 | ₩27,390 | ₩27,390 | ₩26,895 | ₩27,087 | -1.11% | 4.5천 |
|---|
| 2026.04.22 | ₩28,307 | ₩28,307 | ₩28,140 | ₩28,220 | -0.31% | 2.1천 |
|---|
| 2026.04.21 | ₩28,889 | ₩28,889 | ₩28,046 | ₩28,090 | -2.77% | 1.5만 |
|---|
| 2026.04.20 | ₩29,531 | ₩29,906 | ₩29,498 | ₩29,731 | +0.68% | 3.8천 |
|---|
| 2026.04.17 | ₩30,428 | ₩30,776 | ₩30,134 | ₩30,204 | -0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩29,919 | ₩30,736 | ₩29,671 | ₩29,671 | -0.83% | 2.8천 |
|---|
| 2026.04.15 | ₩29,545 | ₩30,441 | ₩29,545 | ₩29,925 | +1.29% | 1만 |
|---|
| 2026.04.14 | ₩27,417 | ₩29,470 | ₩27,417 | ₩29,470 | +7.49% | 1.1만 |
|---|
| 2026.04.13 | ₩24,661 | ₩25,517 | ₩24,634 | ₩25,515 | +3.46% | 6천 |
|---|
| 2026.04.10 | ₩25,169 | ₩25,482 | ₩24,969 | ₩25,482 | +1.24% | 2.7천 |
|---|
| 2026.04.09 | ₩24,192 | ₩24,581 | ₩23,751 | ₩24,412 | +0.91% | 4.1천 |
|---|
| 2026.04.08 | ₩24,393 | ₩24,393 | ₩23,977 | ₩23,977 | -1.71% | 3.6천 |
|---|
| 2026.04.07 | ₩22,961 | ₩23,002 | ₩22,533 | ₩22,973 | +0.05% | 4.2천 |
|---|
| 2026.04.06 | ₩23,349 | ₩23,550 | ₩23,155 | ₩23,155 | -0.83% | 6.1천 |
|---|
| 2026.04.02 | ₩23,109 | ₩23,283 | ₩23,074 | ₩23,074 | -0.15% | 800 |
|---|
| 2026.04.01 | ₩24,514 | ₩24,514 | ₩23,711 | ₩23,748 | -3.12% | 1.8천 |
|---|
| 2026.03.31 | ₩24,099 | ₩24,987 | ₩23,952 | ₩24,987 | +3.69% | 3천 |
|---|
| 2026.03.30 | ₩23,938 | ₩24,192 | ₩23,858 | ₩23,917 | -0.09% | 6.8천 |
|---|
| 2026.03.27 | ₩24,246 | ₩24,340 | ₩23,621 | ₩23,621 | -2.58% | 1.3천 |
|---|
| 2026.03.26 | ₩24,594 | ₩25,035 | ₩24,471 | ₩24,471 | -0.50% | 8.6천 |
|---|
| 2026.03.25 | ₩23,684 | ₩25,464 | ₩23,684 | ₩25,369 | +7.11% | 1.9만 |
|---|
| 2026.03.24 | ₩21,797 | ₩21,797 | ₩21,409 | ₩21,736 | -0.28% | 3천 |
|---|
| 2026.03.23 | ₩22,199 | ₩22,199 | ₩21,543 | ₩21,855 | -1.55% | 5.9천 |
|---|
| 2026.03.20 | ₩22,065 | ₩22,065 | ₩21,289 | ₩21,411 | -2.97% | 4.9천 |
|---|
| 2026.03.19 | ₩21,958 | ₩23,095 | ₩21,958 | ₩22,659 | +3.19% | 1.1만 |
|---|
| 2026.03.18 | ₩23,483 | ₩23,483 | ₩23,015 | ₩23,015 | -1.99% | 2.1천 |
|---|
| 2026.03.17 | ₩23,885 | ₩23,885 | ₩23,552 | ₩23,552 | -1.39% | 3.5천 |
|---|
| 2026.03.16 | ₩23,831 | ₩24,433 | ₩23,483 | ₩23,483 | -1.46% | 6천 |
|---|
| 2026.03.13 | ₩23,149 | ₩23,229 | ₩23,095 | ₩23,229 | +0.35% | 3천 |
|---|
| 2026.03.12 | ₩23,189 | ₩23,269 | ₩22,695 | ₩22,695 | -2.13% | 3.1천 |
|---|
| 2026.03.11 | ₩22,560 | ₩23,015 | ₩22,533 | ₩23,015 | +2.02% | 7.3천 |
|---|
| 2026.03.10 | ₩22,118 | ₩22,948 | ₩22,118 | ₩22,409 | +1.31% | 1.1만 |
|---|
| 2026.03.09 | ₩20,821 | ₩21,958 | ₩20,821 | ₩21,958 | +5.46% | 8.3천 |
|---|
| 2026.03.06 | ₩20,325 | ₩21,677 | ₩19,884 | ₩21,267 | +4.63% | 1.7만 |
|---|
| 2026.03.05 | ₩17,636 | ₩18,962 | ₩17,636 | ₩18,962 | +7.52% | 1.3만 |
|---|
| 2026.03.04 | ₩18,813 | ₩18,840 | ₩18,573 | ₩18,840 | +0.14% | 1.3만 |
|---|
| 2026.03.03 | ₩18,358 | ₩19,239 | ₩18,345 | ₩19,239 | +4.80% | 5.1천 |
|---|
| 2026.03.02 | ₩19,763 | ₩20,329 | ₩19,723 | ₩20,329 | +2.86% | 2.6천 |
|---|
| 2026.02.27 | ₩20,633 | ₩20,633 | ₩20,614 | ₩20,614 | -0.09% | 600 |
|---|
| 2026.02.26 | ₩21,182 | ₩21,383 | ₩21,128 | ₩21,333 | +0.71% | 2천 |
|---|
| 2026.02.25 | ₩21,985 | ₩22,251 | ₩21,985 | ₩22,251 | +1.21% | 1.8천 |
|---|
| 2026.02.24 | ₩21,931 | ₩22,221 | ₩21,851 | ₩22,221 | +1.32% | 1.4천 |
|---|
| 2026.02.23 | ₩21,637 | ₩21,718 | ₩21,637 | ₩21,718 | +0.38% | 500 |
|---|
| 2026.02.20 | ₩21,102 | ₩22,172 | ₩21,102 | ₩22,068 | +4.58% | 3.2천 |
|---|
| 2026.02.19 | ₩22,018 | ₩22,018 | ₩21,837 | ₩21,848 | -0.77% | 1.5천 |
|---|
| 2026.02.18 | ₩22,239 | ₩22,319 | ₩22,114 | ₩22,114 | -0.56% | 1.6천 |
|---|
| 2026.02.17 | ₩21,983 | ₩21,983 | ₩21,931 | ₩21,931 | -0.24% | 800 |
|---|
| 2026.02.13 | ₩21,610 | ₩21,694 | ₩21,610 | ₩21,694 | +0.39% | 2천 |
|---|
| 2026.02.12 | ₩22,747 | ₩22,747 | ₩21,610 | ₩22,354 | -1.73% | 6.8천 |
|---|
| 2026.02.11 | ₩22,928 | ₩23,564 | ₩22,928 | ₩23,558 | +2.75% | 2.1천 |
|---|
| 2026.02.10 | ₩23,564 | ₩23,972 | ₩23,564 | ₩23,713 | +0.64% | 4.1천 |
|---|
| 2026.02.09 | ₩22,747 | ₩23,590 | ₩22,747 | ₩23,192 | +1.95% | 1.1만 |
|---|
| 2026.02.06 | ₩22,640 | ₩23,311 | ₩22,587 | ₩23,311 | +2.96% | 2천 |
|---|
| 2026.02.05 | ₩22,399 | ₩22,573 | ₩22,064 | ₩22,064 | -1.50% | 2.5천 |
|---|
| 2026.02.04 | ₩22,651 | ₩22,651 | ₩22,078 | ₩22,331 | -1.41% | 5.8천 |
|---|
| 2026.02.03 | ₩23,283 | ₩23,523 | ₩22,794 | ₩23,186 | -0.41% | 2.3천 |
|---|
| 2026.02.02 | ₩23,925 | ₩24,206 | ₩23,925 | ₩24,047 | +0.51% | 3.4천 |
|---|
| 2026.01.30 | ₩24,500 | ₩24,647 | ₩23,978 | ₩23,978 | -2.13% | 7.5천 |
|---|
| 2026.01.29 | ₩25,905 | ₩25,905 | ₩24,634 | ₩24,936 | -3.74% | 6.5천 |
|---|
| 2026.01.28 | ₩25,731 | ₩25,986 | ₩25,209 | ₩25,287 | -1.73% | 6.5천 |
|---|
| 2026.01.27 | ₩25,437 | ₩25,878 | ₩25,143 | ₩25,824 | +1.52% | 5.6천 |
|---|
| 2026.01.26 | ₩26,186 | ₩26,735 | ₩26,186 | ₩26,308 | +0.46% | 4.4천 |
|---|
| 2026.01.23 | ₩26,320 | ₩26,708 | ₩26,285 | ₩26,419 | +0.38% | 3.1천 |
|---|
| 2026.01.22 | ₩25,933 | ₩26,936 | ₩25,758 | ₩26,742 | +3.12% | 1.5만 |
|---|
| 2026.01.21 | ₩25,049 | ₩25,544 | ₩24,661 | ₩25,105 | +0.22% | 7.7천 |
|---|
| 2026.01.20 | ₩24,487 | ₩24,634 | ₩24,035 | ₩24,035 | -1.85% | 3.8천 |
|---|
| 2026.01.16 | ₩25,497 | ₩25,497 | ₩24,487 | ₩25,014 | -1.89% | 1.7만 |
|---|
| 2026.01.15 | ₩26,093 | ₩26,119 | ₩25,464 | ₩25,864 | -0.88% | 4천 |
|---|
| 2026.01.14 | ₩26,159 | ₩27,123 | ₩26,159 | ₩26,553 | +1.50% | 6.8천 |
|---|
| 2026.01.13 | ₩27,511 | ₩27,671 | ₩26,240 | ₩26,647 | -3.14% | 3.9천 |
|---|
| 2026.01.12 | ₩27,243 | ₩28,648 | ₩27,243 | ₩28,260 | +3.73% | 7.6천 |
|---|
| 2026.01.09 | ₩25,972 | ₩26,066 | ₩25,937 | ₩25,937 | -0.13% | 900 |
|---|
| 2026.01.08 | ₩24,567 | ₩26,406 | ₩24,567 | ₩26,406 | +7.48% | 1천 |
|---|
| 2026.01.07 | ₩25,531 | ₩25,536 | ₩25,282 | ₩25,286 | -0.96% | 2.4천 |
|---|
| 2026.01.06 | ₩26,791 | ₩26,791 | ₩26,323 | ₩26,323 | -1.75% | 2.2천 |
|---|
| 2026.01.05 | ₩25,450 | ₩28,100 | ₩25,236 | ₩26,363 | +3.59% | 1.3만 |
|---|
| 2026.01.02 | ₩25,771 | ₩26,307 | ₩25,424 | ₩26,202 | +1.67% | 7.9천 |
|---|
| 2025.12.31 | ₩24,621 | ₩24,781 | ₩24,494 | ₩24,757 | +0.55% | 3.1천 |
|---|
| 2025.12.30 | ₩25,263 | ₩25,316 | ₩24,819 | ₩24,819 | -1.76% | 5.1천 |
|---|
| 2025.12.29 | ₩25,397 | ₩25,775 | ₩25,337 | ₩25,775 | +1.49% | 2.1천 |
|---|
| 2025.12.26 | ₩25,959 | ₩26,106 | ₩25,838 | ₩26,035 | +0.29% | 5.4천 |
|---|
| 2025.12.24 | ₩25,852 | ₩25,999 | ₩25,631 | ₩25,631 | -0.85% | 5.6천 |
|---|
| 2025.12.23 | ₩25,236 | ₩25,453 | ₩25,116 | ₩25,453 | +0.86% | 1.7천 |
|---|
| 2025.12.22 | ₩25,330 | ₩25,516 | ₩25,236 | ₩25,516 | +0.73% | 1.1천 |
|---|
| 2025.12.19 | ₩25,102 | ₩25,397 | ₩25,005 | ₩25,005 | -0.39% | 3.1천 |
|---|
| 2025.12.18 | ₩25,303 | ₩25,492 | ₩25,025 | ₩25,025 | -1.10% | 3.1천 |
|---|
| 2025.12.17 | ₩25,678 | ₩25,678 | ₩24,668 | ₩24,668 | -3.93% | 4천 |
|---|
| 2025.12.16 | ₩24,688 | ₩25,153 | ₩24,688 | ₩25,153 | +1.89% | 2.7천 |
|---|
| 2025.12.15 | ₩25,691 | ₩25,691 | ₩25,236 | ₩25,236 | -1.77% | 1.3천 |
|---|
| 2025.12.12 | ₩26,869 | ₩26,869 | ₩26,213 | ₩26,340 | -1.97% | 1.3만 |
|---|
| 2025.12.11 | ₩26,253 | ₩26,471 | ₩26,086 | ₩26,471 | +0.83% | 2.8천 |
|---|
| 2025.12.10 | ₩26,949 | ₩26,989 | ₩26,564 | ₩26,564 | -1.43% | 4.8천 |
|---|
| 2025.12.09 | ₩26,467 | ₩26,695 | ₩25,972 | ₩26,693 | +0.85% | 6.3천 |
|---|
| 2025.12.08 | ₩26,989 | ₩27,176 | ₩26,989 | ₩27,164 | +0.65% | 4.1천 |
|---|
| 2025.12.05 | ₩27,150 | ₩27,486 | ₩27,043 | ₩27,163 | +0.05% | 4천 |
|---|
| 2025.12.04 | ₩27,243 | ₩27,243 | ₩26,855 | ₩26,874 | -1.36% | 6.5천 |
|---|
| 2025.12.03 | ₩26,614 | ₩27,176 | ₩26,614 | ₩27,126 | +1.92% | 6.8천 |
|---|
| 2025.12.02 | ₩26,775 | ₩27,631 | ₩26,695 | ₩27,472 | +2.60% | 5.9천 |
|---|
| 2025.12.01 | ₩27,297 | ₩27,417 | ₩27,230 | ₩27,230 | -0.25% | 3.3천 |
|---|
| 2025.11.28 | ₩27,277 | ₩27,364 | ₩27,043 | ₩27,130 | -0.54% | 1천 |
|---|
| 2025.11.26 | ₩26,534 | ₩26,588 | ₩25,745 | ₩26,431 | -0.39% | 9.3천 |
|---|
| 2025.11.25 | ₩25,932 | ₩26,106 | ₩25,798 | ₩25,919 | -0.05% | 4.5천 |
|---|
| 2025.11.24 | ₩25,557 | ₩25,806 | ₩25,263 | ₩25,806 | +0.97% | 1.9만 |
|---|
| 2025.11.21 | ₩24,741 | ₩25,584 | ₩24,447 | ₩25,563 | +3.32% | 1.2만 |
|---|
| 2025.11.20 | ₩26,280 | ₩26,280 | ₩24,540 | ₩24,570 | -6.51% | 6.7천 |
|---|
| 2025.11.19 | ₩26,333 | ₩26,333 | ₩25,035 | ₩25,500 | -3.17% | 5.4만 |
|---|
| 2025.11.18 | ₩26,226 | ₩27,176 | ₩26,226 | ₩26,707 | +1.83% | 3.4만 |
|---|
| 2025.11.17 | ₩27,344 | ₩27,746 | ₩26,494 | ₩26,713 | -2.30% | 3.2만 |
|---|
| 2025.11.14 | ₩26,775 | ₩27,779 | ₩26,240 | ₩26,333 | -1.65% | 3.7만 |
|---|
| 2025.11.13 | ₩30,241 | ₩31,030 | ₩28,300 | ₩29,095 | -3.79% | 3만 |
|---|
| 2025.11.12 | ₩31,672 | ₩31,699 | ₩30,040 | ₩30,267 | -4.44% | 3.7만 |
|---|
| 2025.11.11 | ₩31,043 | ₩31,243 | ₩30,415 | ₩30,860 | -0.59% | 1.4만 |
|---|
| 2025.11.10 | ₩30,615 | ₩30,615 | ₩29,812 | ₩30,365 | -0.82% | 1.1만 |
|---|
| 2025.11.07 | ₩30,120 | ₩31,820 | ₩29,919 | ₩31,199 | +3.58% | 1.8만 |
|---|
| 2025.11.06 | ₩31,927 | ₩32,154 | ₩31,258 | ₩31,565 | -1.13% | 5.1천 |
|---|
| 2025.11.05 | ₩31,445 | ₩31,793 | ₩31,137 | ₩31,793 | +1.11% | 5.4천 |
|---|
| 2025.11.04 | ₩31,445 | ₩32,208 | ₩31,149 | ₩31,294 | -0.48% | 3.4만 |
|---|
| 2025.11.03 | ₩33,372 | ₩33,372 | ₩32,308 | ₩33,226 | -0.44% | 2.4만 |
|---|
| 2025.10.31 | ₩33,452 | ₩34,081 | ₩33,452 | ₩33,875 | +1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩34,790 | ₩35,687 | ₩34,027 | ₩34,535 | -0.73% | 3.6만 |
|---|
| 2025.10.29 | ₩37,774 | ₩37,921 | ₩36,262 | ₩36,592 | -3.13% | 2.2만 |
|---|
| 2025.10.28 | ₩36,235 | ₩37,520 | ₩35,613 | ₩37,067 | +2.30% | 2.4만 |
|---|
| 2025.10.27 | ₩36,342 | ₩36,530 | ₩36,008 | ₩36,322 | -0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩34,378 | ₩34,609 | ₩33,977 | ₩34,251 | -0.37% | 5.4천 |
|---|
| 2025.10.23 | ₩34,014 | ₩34,536 | ₩33,894 | ₩34,215 | +0.59% | 1.6만 |
|---|
| 2025.10.22 | ₩33,091 | ₩33,586 | ₩32,328 | ₩32,790 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩33,773 | ₩34,255 | ₩33,492 | ₩33,665 | -0.32% | 1.2만 |
|---|
| 2025.10.20 | ₩34,161 | ₩35,834 | ₩33,720 | ₩35,546 | +4.05% | 1.3만 |
|---|
| 2025.10.17 | ₩32,616 | ₩34,563 | ₩32,616 | ₩34,161 | +4.74% | 2만 |
|---|
| 2025.10.16 | ₩34,134 | ₩34,228 | ₩33,484 | ₩33,484 | -1.91% | 3.6천 |
|---|
| 2025.10.15 | ₩34,482 | ₩34,482 | ₩34,319 | ₩34,319 | -0.47% | 1천 |
|---|