시장 데이터를 불러오는 중
전체 종목
AXS Knowledge Leaders ETF 과거 주가
AXS Knowledge Leaders ETF · KNO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AXS Knowledge Leaders ETF · KNO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,207 | ₩84,515 | ₩84,207 | ₩84,376 | +0.20% | 1.6천 |
| 2026.10.08 | ₩83,763 | ₩83,763 | ₩83,763 | ₩83,763 | 0.00% | 100 |
| 2026.10.07 | ₩84,461 | ₩84,595 | ₩84,461 | ₩84,461 | 0.00% | 1.1천 |
| 2026.10.06 | ₩84,956 | ₩84,956 | ₩84,598 | ₩84,598 | -0.42% | 600 |
| 2026.10.05 | ₩84,644 | ₩84,644 | ₩84,644 | ₩84,644 | 0.00% | 100 |
| 2026.10.02 | ₩84,862 | ₩84,862 | ₩84,325 | ₩84,325 | -0.63% | 400 |
| 2026.10.01 | ₩84,107 | ₩84,107 | ₩83,993 | ₩83,993 | -0.14% | 100 |
| 2026.09.30 | ₩83,731 | ₩83,731 | ₩83,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,731 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩84,695 | ₩84,695 | ₩83,766 | ₩84,099 | -0.70% | 1천 |
|---|
| 2026.09.28 | ₩84,073 | ₩84,073 | ₩84,073 | ₩84,073 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩84,892 | ₩84,892 | ₩84,892 | ₩84,892 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩83,832 | ₩84,469 | ₩83,832 | ₩84,469 | +0.76% | 1.1천 |
|---|
| 2026.09.23 | ₩84,326 | ₩84,326 | ₩84,326 | ₩84,326 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩85,000 | ₩85,000 | ₩85,000 | ₩85,000 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩84,148 | ₩84,148 | ₩84,148 | ₩84,148 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,856 | ₩83,188 | ₩82,856 | ₩83,188 | +0.40% | 200 |
|---|
| 2026.09.17 | ₩83,471 | ₩83,471 | ₩83,099 | ₩83,099 | -0.45% | 300 |
|---|
| 2026.09.16 | ₩83,016 | ₩83,016 | ₩82,584 | ₩82,584 | -0.52% | 200 |
|---|
| 2026.09.15 | ₩82,923 | ₩82,923 | ₩82,697 | ₩82,697 | -0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩83,115 | ₩83,115 | ₩83,115 | ₩83,115 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,562 | ₩83,562 | ₩83,562 | ₩83,562 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩83,525 | ₩83,525 | ₩82,919 | ₩82,919 | -0.73% | 1.2천 |
|---|
| 2026.09.09 | ₩84,207 | ₩84,207 | ₩84,171 | ₩84,171 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩85,284 | ₩85,284 | ₩84,775 | ₩84,775 | -0.60% | 400 |
|---|
| 2026.09.04 | ₩85,732 | ₩85,844 | ₩85,665 | ₩85,844 | +0.13% | 1.8천 |
|---|
| 2026.09.03 | ₩85,973 | ₩85,986 | ₩85,711 | ₩85,711 | -0.30% | 1.1천 |
|---|
| 2026.09.02 | ₩85,163 | ₩85,311 | ₩85,163 | ₩85,299 | +0.16% | 700 |
|---|
| 2026.09.01 | ₩85,518 | ₩85,518 | ₩85,007 | ₩85,007 | -0.60% | 200 |
|---|
| 2026.08.31 | ₩86,445 | ₩86,445 | ₩86,445 | ₩86,445 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩86,535 | ₩86,654 | ₩86,535 | ₩86,654 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩86,428 | ₩86,846 | ₩86,428 | ₩86,846 | +0.48% | 1.3천 |
|---|
| 2026.08.26 | ₩86,200 | ₩86,856 | ₩86,200 | ₩86,575 | +0.43% | 4.5천 |
|---|
| 2026.08.25 | ₩86,254 | ₩86,254 | ₩86,228 | ₩86,228 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩86,147 | ₩86,173 | ₩86,093 | ₩86,118 | -0.03% | 2.4천 |
|---|
| 2026.08.21 | ₩86,827 | ₩86,827 | ₩86,827 | ₩86,827 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩86,341 | ₩86,498 | ₩86,341 | ₩86,498 | +0.18% | 400 |
|---|
| 2026.08.19 | ₩86,789 | ₩86,789 | ₩86,738 | ₩86,738 | -0.06% | 500 |
|---|
| 2026.08.18 | ₩86,127 | ₩86,127 | ₩86,127 | ₩86,127 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩87,265 | ₩87,265 | ₩87,265 | ₩87,265 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩87,025 | ₩87,025 | ₩87,025 | ₩87,025 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩87,050 | ₩87,050 | ₩86,940 | ₩86,940 | -0.13% | 100 |
|---|
| 2026.08.12 | ₩86,324 | ₩86,324 | ₩86,324 | ₩86,324 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩86,030 | ₩86,030 | ₩86,030 | ₩86,030 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩86,160 | ₩86,160 | ₩86,160 | ₩86,160 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩86,461 | ₩86,461 | ₩86,461 | ₩86,461 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩85,863 | ₩85,863 | ₩85,863 | ₩85,863 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩86,320 | ₩86,434 | ₩86,179 | ₩86,179 | -0.16% | 500 |
|---|
| 2026.08.04 | ₩85,571 | ₩85,863 | ₩85,571 | ₩85,863 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩83,792 | ₩84,171 | ₩83,792 | ₩84,171 | +0.45% | 2.2천 |
|---|
| 2026.07.31 | ₩83,727 | ₩83,727 | ₩83,727 | ₩83,727 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩84,085 | ₩84,085 | ₩84,085 | ₩84,085 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩81,732 | ₩81,732 | ₩81,411 | ₩81,411 | -0.39% | 300 |
|---|
| 2026.07.28 | ₩82,834 | ₩82,834 | ₩82,834 | ₩82,834 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩82,675 | ₩82,675 | ₩82,120 | ₩82,650 | -0.03% | 800 |
|---|
| 2026.07.24 | ₩82,241 | ₩82,241 | ₩81,922 | ₩81,922 | -0.39% | 200 |
|---|
| 2026.07.23 | ₩82,555 | ₩82,555 | ₩82,160 | ₩82,299 | -0.31% | 700 |
|---|
| 2026.07.22 | ₩82,334 | ₩82,334 | ₩82,072 | ₩82,072 | -0.32% | 600 |
|---|
| 2026.07.21 | ₩83,010 | ₩83,010 | ₩82,942 | ₩82,942 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩82,174 | ₩82,495 | ₩81,639 | ₩81,683 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩81,842 | ₩81,842 | ₩81,842 | ₩81,842 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,214 | ₩82,234 | ₩82,214 | ₩82,234 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩82,503 | ₩82,503 | ₩82,503 | ₩82,503 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩82,844 | ₩82,844 | ₩82,844 | ₩82,844 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩82,840 | ₩82,840 | ₩82,840 | ₩82,840 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,836 | ₩83,836 | ₩83,836 | ₩83,836 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩83,434 | ₩83,434 | ₩83,434 | ₩83,434 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,368 | ₩82,737 | ₩82,368 | ₩82,737 | +0.45% | 1천 |
|---|
| 2026.07.07 | ₩82,976 | ₩83,177 | ₩82,976 | ₩83,177 | +0.24% | 200 |
|---|
| 2026.07.06 | ₩84,729 | ₩84,729 | ₩84,729 | ₩84,729 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩83,950 | ₩83,950 | ₩83,950 | ₩83,950 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,769 | ₩85,103 | ₩84,690 | ₩84,690 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩86,508 | ₩86,508 | ₩86,508 | ₩86,508 | 0.00% | 900 |
|---|
| 2026.06.29 | ₩85,023 | ₩85,898 | ₩85,023 | ₩85,898 | +1.03% | 1.3천 |
|---|
| 2026.06.26 | ₩85,860 | ₩85,860 | ₩85,860 | ₩85,860 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩86,655 | ₩87,036 | ₩86,655 | ₩87,036 | +0.44% | 400 |
|---|
| 2026.06.24 | ₩83,757 | ₩83,757 | ₩83,757 | ₩83,757 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩83,776 | ₩83,776 | ₩83,776 | ₩83,776 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩87,119 | ₩87,119 | ₩87,119 | ₩87,119 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩85,612 | ₩86,294 | ₩83,886 | ₩85,930 | +0.37% | 6천 |
|---|
| 2026.06.17 | ₩85,692 | ₩85,692 | ₩84,020 | ₩84,020 | -1.95% | 500 |
|---|
| 2026.06.16 | ₩85,665 | ₩85,665 | ₩84,619 | ₩84,619 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩85,344 | ₩85,653 | ₩85,344 | ₩85,653 | +0.36% | 500 |
|---|
| 2026.06.12 | ₩83,966 | ₩83,966 | ₩83,462 | ₩83,462 | -0.60% | 200 |
|---|
| 2026.06.11 | ₩83,701 | ₩83,701 | ₩83,701 | ₩83,701 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩80,968 | ₩80,968 | ₩80,968 | ₩80,968 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩82,381 | ₩82,381 | ₩82,381 | ₩82,381 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩82,675 | ₩82,675 | ₩82,505 | ₩82,505 | -0.21% | 300 |
|---|
| 2026.06.05 | ₩83,324 | ₩83,324 | ₩81,130 | ₩81,130 | -2.63% | 800 |
|---|
| 2026.06.04 | ₩85,186 | ₩85,186 | ₩85,186 | ₩85,186 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩85,991 | ₩85,991 | ₩85,991 | ₩85,991 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩85,097 | ₩85,574 | ₩85,097 | ₩85,574 | +0.56% | 2.4천 |
|---|
| 2026.06.01 | ₩84,689 | ₩85,130 | ₩84,689 | ₩84,889 | +0.24% | 1천 |
|---|
| 2026.05.29 | ₩83,939 | ₩84,076 | ₩83,939 | ₩84,076 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩83,453 | ₩83,453 | ₩83,453 | ₩83,453 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩82,936 | ₩83,020 | ₩82,749 | ₩83,020 | +0.10% | 1.6천 |
|---|
| 2026.05.26 | ₩82,686 | ₩82,686 | ₩82,686 | ₩82,686 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩80,167 | ₩80,167 | ₩79,548 | ₩79,548 | -0.77% | 1.6천 |
|---|
| 2026.05.21 | ₩79,632 | ₩79,632 | ₩79,542 | ₩79,542 | -0.11% | 400 |
|---|
| 2026.05.20 | ₩78,428 | ₩79,038 | ₩78,027 | ₩79,038 | +0.78% | 300 |
|---|
| 2026.05.19 | ₩78,281 | ₩78,281 | ₩77,769 | ₩77,769 | -0.65% | 1.5천 |
|---|
| 2026.05.18 | ₩78,442 | ₩78,442 | ₩78,442 | ₩78,442 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩79,005 | ₩79,005 | ₩79,005 | ₩79,005 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,698 | ₩80,698 | ₩80,698 | ₩80,698 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩80,890 | ₩80,890 | ₩80,890 | ₩80,890 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩78,843 | ₩79,995 | ₩78,749 | ₩79,995 | +1.46% | 1.1천 |
|---|
| 2026.05.11 | ₩80,140 | ₩80,649 | ₩80,140 | ₩80,519 | +0.47% | 1.8천 |
|---|
| 2026.05.08 | ₩79,110 | ₩79,250 | ₩79,110 | ₩79,250 | +0.18% | 700 |
|---|
| 2026.05.07 | ₩77,402 | ₩77,402 | ₩77,402 | ₩77,402 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩77,799 | ₩77,920 | ₩77,799 | ₩77,920 | +0.15% | 400 |
|---|
| 2026.05.05 | ₩76,307 | ₩76,307 | ₩76,307 | ₩76,307 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩75,204 | ₩75,204 | ₩74,707 | ₩74,707 | -0.66% | 500 |
|---|
| 2026.05.01 | ₩74,544 | ₩74,544 | ₩74,544 | ₩74,544 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩74,823 | ₩74,823 | ₩74,823 | ₩74,823 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,439 | ₩73,671 | ₩73,077 | ₩73,671 | +0.32% | 1.9천 |
|---|
| 2026.04.28 | ₩74,071 | ₩74,071 | ₩74,071 | ₩74,071 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩74,707 | ₩74,707 | ₩74,707 | ₩74,707 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩74,362 | ₩74,362 | ₩74,293 | ₩74,293 | -0.09% | 100 |
|---|
| 2026.04.23 | ₩74,241 | ₩74,241 | ₩74,239 | ₩74,239 | -0.00% | 600 |
|---|
| 2026.04.22 | ₩74,965 | ₩74,965 | ₩74,965 | ₩74,965 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩75,178 | ₩75,178 | ₩74,332 | ₩74,332 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩75,525 | ₩75,525 | ₩75,515 | ₩75,515 | -0.01% | 600 |
|---|
| 2026.04.17 | ₩75,979 | ₩75,979 | ₩75,979 | ₩75,979 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,964 | ₩75,100 | ₩74,964 | ₩75,100 | +0.18% | 1천 |
|---|
| 2026.04.15 | ₩75,095 | ₩75,095 | ₩75,095 | ₩75,095 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,540 | ₩75,540 | ₩75,540 | ₩75,540 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,211 | ₩74,414 | ₩73,211 | ₩74,414 | +1.64% | 900 |
|---|
| 2026.04.10 | ₩73,776 | ₩73,776 | ₩73,776 | ₩73,776 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩73,514 | ₩73,514 | ₩73,514 | ₩73,514 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩73,559 | ₩73,559 | ₩73,559 | ₩73,559 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩70,850 | ₩70,850 | ₩70,850 | ₩70,850 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩71,218 | ₩71,218 | ₩71,098 | ₩71,153 | -0.09% | 800 |
|---|
| 2026.04.02 | ₩70,081 | ₩70,576 | ₩70,081 | ₩70,576 | +0.71% | 900 |
|---|
| 2026.04.01 | ₩71,017 | ₩71,017 | ₩71,017 | ₩71,017 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,652 | ₩69,652 | ₩69,652 | ₩69,652 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,767 | ₩67,767 | ₩67,767 | ₩67,767 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,600 | ₩68,600 | ₩68,600 | ₩68,600 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩69,098 | ₩69,098 | ₩69,098 | ₩69,098 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩70,864 | ₩70,864 | ₩70,727 | ₩70,727 | -0.19% | 300 |
|---|
| 2026.03.24 | ₩70,349 | ₩70,375 | ₩69,934 | ₩69,967 | -0.54% | 500 |
|---|
| 2026.03.23 | ₩70,556 | ₩70,556 | ₩70,556 | ₩70,556 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,426 | ₩69,482 | ₩69,198 | ₩69,482 | +0.08% | 800 |
|---|
| 2026.03.19 | ₩70,750 | ₩71,209 | ₩70,750 | ₩71,209 | +0.65% | 100 |
|---|
| 2026.03.18 | ₩72,181 | ₩72,181 | ₩71,579 | ₩71,635 | -0.76% | 1.4천 |
|---|
| 2026.03.17 | ₩72,395 | ₩72,395 | ₩72,395 | ₩72,395 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,977 | ₩71,977 | ₩71,977 | ₩71,977 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,338 | ₩71,338 | ₩70,650 | ₩70,893 | -0.62% | 500 |
|---|
| 2026.03.12 | ₩71,700 | ₩71,700 | ₩71,114 | ₩71,114 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩72,368 | ₩72,368 | ₩72,128 | ₩72,310 | -0.08% | 2천 |
|---|
| 2026.03.10 | ₩72,957 | ₩72,957 | ₩72,476 | ₩72,512 | -0.61% | 700 |
|---|
| 2026.03.09 | ₩70,710 | ₩72,295 | ₩70,710 | ₩72,295 | +2.24% | 6천 |
|---|
| 2026.03.06 | ₩71,811 | ₩71,811 | ₩71,811 | ₩71,811 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩72,128 | ₩72,751 | ₩72,121 | ₩72,751 | +0.86% | 300 |
|---|
| 2026.03.04 | ₩74,078 | ₩74,078 | ₩74,078 | ₩74,078 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩71,914 | ₩73,251 | ₩71,914 | ₩73,206 | +1.80% | 1천 |
|---|
| 2026.03.02 | ₩74,897 | ₩75,285 | ₩74,897 | ₩75,223 | +0.44% | 1.3천 |
|---|
| 2026.02.27 | ₩76,422 | ₩76,422 | ₩76,422 | ₩76,422 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩76,475 | ₩76,582 | ₩76,422 | ₩76,423 | -0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩76,723 | ₩76,723 | ₩76,723 | ₩76,723 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩76,395 | ₩76,395 | ₩76,190 | ₩76,190 | -0.27% | 500 |
|---|
| 2026.02.23 | ₩75,933 | ₩75,933 | ₩75,923 | ₩75,923 | -0.01% | 600 |
|---|
| 2026.02.20 | ₩76,181 | ₩76,304 | ₩76,181 | ₩76,304 | +0.16% | 500 |
|---|
| 2026.02.19 | ₩75,686 | ₩75,686 | ₩75,686 | ₩75,686 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩76,047 | ₩76,047 | ₩75,875 | ₩75,875 | -0.23% | 600 |
|---|
| 2026.02.17 | ₩74,937 | ₩75,485 | ₩74,937 | ₩75,485 | +0.73% | 500 |
|---|
| 2026.02.13 | ₩75,627 | ₩75,627 | ₩75,627 | ₩75,627 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩76,154 | ₩76,154 | ₩75,140 | ₩75,140 | -1.33% | 700 |
|---|
| 2026.02.11 | ₩75,539 | ₩75,780 | ₩74,950 | ₩75,727 | +0.25% | 1천 |
|---|
| 2026.02.10 | ₩75,164 | ₩75,164 | ₩74,846 | ₩74,846 | -0.42% | 300 |
|---|
| 2026.02.09 | ₩74,174 | ₩74,529 | ₩74,174 | ₩74,529 | +0.48% | 300 |
|---|
| 2026.02.06 | ₩73,666 | ₩73,915 | ₩73,666 | ₩73,915 | +0.34% | 2.8천 |
|---|
| 2026.02.05 | ₩72,564 | ₩72,970 | ₩72,562 | ₩72,632 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩73,385 | ₩73,385 | ₩73,235 | ₩73,235 | -0.20% | 300 |
|---|
| 2026.02.03 | ₩73,720 | ₩73,806 | ₩73,599 | ₩73,806 | +0.12% | 600 |
|---|
| 2026.02.02 | ₩73,104 | ₩73,653 | ₩73,104 | ₩73,559 | +0.62% | 1.9천 |
|---|
| 2026.01.30 | ₩73,278 | ₩73,479 | ₩72,904 | ₩72,916 | -0.49% | 1천 |
|---|
| 2026.01.29 | ₩73,773 | ₩73,773 | ₩73,051 | ₩73,689 | -0.11% | 900 |
|---|
| 2026.01.28 | ₩73,285 | ₩73,425 | ₩73,144 | ₩73,396 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩73,251 | ₩73,506 | ₩73,251 | ₩73,479 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩72,663 | ₩72,823 | ₩72,545 | ₩72,545 | -0.16% | 600 |
|---|
| 2026.01.23 | ₩72,261 | ₩72,455 | ₩72,168 | ₩72,359 | +0.14% | 3.4천 |
|---|
| 2026.01.22 | ₩72,228 | ₩72,449 | ₩72,061 | ₩72,334 | +0.15% | 500 |
|---|
| 2026.01.21 | ₩71,726 | ₩72,188 | ₩71,298 | ₩71,991 | +0.37% | 6.8천 |
|---|
| 2026.01.20 | ₩71,272 | ₩71,272 | ₩70,735 | ₩70,735 | -0.75% | 200 |
|---|
| 2026.01.16 | ₩71,647 | ₩71,647 | ₩71,647 | ₩71,647 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩71,098 | ₩71,285 | ₩71,098 | ₩71,242 | +0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩70,984 | ₩71,120 | ₩70,984 | ₩71,120 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩71,178 | ₩71,178 | ₩70,727 | ₩70,727 | -0.63% | 400 |
|---|
| 2026.01.12 | ₩71,272 | ₩71,451 | ₩71,272 | ₩71,451 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩71,151 | ₩71,419 | ₩71,111 | ₩71,328 | +0.25% | 3.8천 |
|---|
| 2026.01.08 | ₩70,444 | ₩70,444 | ₩70,444 | ₩70,444 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩70,630 | ₩70,710 | ₩70,442 | ₩70,501 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩69,733 | ₩70,315 | ₩69,733 | ₩70,312 | +0.83% | 800 |
|---|
| 2026.01.05 | ₩69,606 | ₩69,606 | ₩69,602 | ₩69,602 | -0.01% | 100 |
|---|
| 2026.01.02 | ₩69,335 | ₩69,335 | ₩69,335 | ₩69,335 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,592 | ₩68,592 | ₩68,592 | ₩68,592 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,038 | ₩69,038 | ₩68,222 | ₩68,960 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩68,516 | ₩69,032 | ₩68,202 | ₩69,032 | +0.75% | 500 |
|---|
| 2025.12.26 | ₩68,877 | ₩68,891 | ₩68,683 | ₩68,891 | +0.02% | 2.8천 |
|---|
| 2025.12.24 | ₩68,904 | ₩68,904 | ₩68,904 | ₩68,904 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,596 | ₩68,666 | ₩68,596 | ₩68,666 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩69,327 | ₩69,327 | ₩69,327 | ₩69,327 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,876 | ₩68,876 | ₩68,876 | ₩68,876 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,436 | ₩68,436 | ₩68,341 | ₩68,341 | -0.14% | 300 |
|---|
| 2025.12.17 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,449 | ₩68,610 | ₩68,329 | ₩68,484 | +0.05% | 400 |
|---|
| 2025.12.15 | ₩69,038 | ₩69,131 | ₩68,844 | ₩68,844 | -0.28% | 200 |
|---|
| 2025.12.12 | ₩68,797 | ₩68,864 | ₩68,731 | ₩68,731 | -0.10% | 200 |
|---|
| 2025.12.11 | ₩69,494 | ₩69,494 | ₩69,494 | ₩69,494 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,770 | ₩69,359 | ₩68,650 | ₩69,312 | +0.79% | 2천 |
|---|
| 2025.12.09 | ₩68,472 | ₩68,472 | ₩68,472 | ₩68,472 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,462 | ₩68,462 | ₩68,404 | ₩68,437 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩68,664 | ₩68,664 | ₩68,664 | ₩68,664 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,400 | ₩68,400 | ₩68,400 | ₩68,400 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,302 | ₩68,309 | ₩68,302 | ₩68,309 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩68,061 | ₩68,159 | ₩67,981 | ₩68,155 | +0.14% | 300 |
|---|
| 2025.12.01 | ₩68,396 | ₩68,396 | ₩68,386 | ₩68,386 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩68,516 | ₩68,591 | ₩68,516 | ₩68,591 | +0.11% | 600 |
|---|
| 2025.11.26 | ₩68,384 | ₩68,384 | ₩68,384 | ₩68,384 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,032 | ₩67,156 | ₩66,978 | ₩67,156 | +0.18% | 900 |
|---|
| 2025.11.21 | ₩66,122 | ₩66,817 | ₩66,122 | ₩66,693 | +0.86% | 200 |
|---|
| 2025.11.20 | ₩66,871 | ₩66,871 | ₩65,510 | ₩65,510 | -2.03% | 900 |
|---|
| 2025.11.19 | ₩66,598 | ₩66,598 | ₩66,598 | ₩66,598 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩66,616 | ₩66,924 | ₩66,616 | ₩66,707 | +0.14% | 1.2천 |
|---|
| 2025.11.17 | ₩68,061 | ₩68,061 | ₩67,565 | ₩67,565 | -0.73% | 100 |
|---|
| 2025.11.14 | ₩68,168 | ₩68,168 | ₩68,168 | ₩68,168 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩68,824 | ₩68,824 | ₩68,089 | ₩68,089 | -1.07% | 100 |
|---|
| 2025.11.12 | ₩68,761 | ₩68,761 | ₩68,757 | ₩68,757 | -0.01% | 300 |
|---|
| 2025.11.11 | ₩68,420 | ₩68,420 | ₩68,420 | ₩68,420 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,311 | ₩68,311 | ₩68,311 | ₩68,311 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,586 | ₩67,586 | ₩67,586 | ₩67,586 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,360 | ₩67,360 | ₩67,360 | ₩67,360 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,663 | ₩67,663 | ₩67,663 | ₩67,663 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,784 | ₩66,784 | ₩66,784 | ₩66,784 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,640 | ₩67,640 | ₩67,640 | ₩67,640 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩67,553 | ₩67,648 | ₩67,553 | ₩67,648 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩67,744 | ₩67,744 | ₩67,744 | ₩67,744 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,315 | ₩68,342 | ₩67,834 | ₩67,834 | -0.70% | 2천 |
|---|
| 2025.10.28 | ₩68,663 | ₩68,804 | ₩68,663 | ₩68,804 | +0.20% | 300 |
|---|
| 2025.10.27 | ₩69,171 | ₩69,175 | ₩69,051 | ₩69,175 | +0.01% | 1.1천 |
|---|
| 2025.10.24 | ₩68,822 | ₩68,822 | ₩68,822 | ₩68,822 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩68,420 | ₩68,420 | ₩68,420 | ₩68,420 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,347 | ₩68,347 | ₩68,121 | ₩68,121 | -0.33% | 500 |
|---|
| 2025.10.21 | ₩68,061 | ₩68,061 | ₩68,061 | ₩68,061 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,182 | ₩68,235 | ₩68,182 | ₩68,235 | +0.08% | 500 |
|---|
| 2025.10.17 | ₩67,526 | ₩67,709 | ₩67,406 | ₩67,709 | +0.27% | 3.1천 |
|---|
| 2025.10.16 | ₩67,633 | ₩67,753 | ₩67,392 | ₩67,439 | -0.29% | 1.1만 |
|---|
| 2025.10.15 | ₩67,609 | ₩67,609 | ₩67,379 | ₩67,443 | -0.25% | 700 |
|---|
| 2025.10.14 | ₩66,710 | ₩67,245 | ₩66,710 | ₩67,098 | +0.58% | 1.4천 |
|---|
| 2025.10.13 | ₩66,897 | ₩67,024 | ₩66,844 | ₩66,972 | +0.11% | 3.1천 |
|---|
| 2025.10.10 | ₩67,593 | ₩67,593 | ₩66,336 | ₩66,429 | -1.72% | 2.4만 |
|---|