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 | ₩84,232 | ₩84,540 | ₩84,232 | ₩84,401 | +0.20% | 1.6천 |
| 2026.10.08 | ₩83,788 | ₩83,788 | ₩83,788 | ₩83,788 | 0.00% | 100 |
| 2026.10.07 | ₩84,486 | ₩84,620 | ₩84,486 | ₩84,486 | 0.00% | 1.1천 |
| 2026.10.06 | ₩84,981 | ₩84,981 | ₩84,623 | ₩84,623 | -0.42% | 600 |
| 2026.10.05 | ₩84,670 | ₩84,670 | ₩84,670 | ₩84,670 | 0.00% | 100 |
| 2026.10.02 | ₩84,888 | ₩84,888 | ₩84,350 | ₩84,350 | -0.63% | 400 |
| 2026.10.01 | ₩84,132 | ₩84,132 | ₩84,018 | ₩84,018 | -0.14% | 100 |
| 2026.09.30 | ₩83,756 | ₩83,756 | ₩83,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,756 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩84,721 | ₩84,721 | ₩83,791 | ₩84,124 | -0.70% | 1천 |
|---|
| 2026.09.28 | ₩84,098 | ₩84,098 | ₩84,098 | ₩84,098 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩84,917 | ₩84,917 | ₩84,917 | ₩84,917 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩83,857 | ₩84,494 | ₩83,857 | ₩84,494 | +0.76% | 1.1천 |
|---|
| 2026.09.23 | ₩84,351 | ₩84,351 | ₩84,351 | ₩84,351 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩85,026 | ₩85,026 | ₩85,026 | ₩85,026 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩84,173 | ₩84,173 | ₩84,173 | ₩84,173 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,881 | ₩83,213 | ₩82,881 | ₩83,213 | +0.40% | 200 |
|---|
| 2026.09.17 | ₩83,496 | ₩83,496 | ₩83,124 | ₩83,124 | -0.45% | 300 |
|---|
| 2026.09.16 | ₩83,041 | ₩83,041 | ₩82,609 | ₩82,609 | -0.52% | 200 |
|---|
| 2026.09.15 | ₩82,948 | ₩82,948 | ₩82,721 | ₩82,721 | -0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩83,140 | ₩83,140 | ₩83,140 | ₩83,140 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,587 | ₩83,587 | ₩83,587 | ₩83,587 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩83,550 | ₩83,550 | ₩82,944 | ₩82,944 | -0.73% | 1.2천 |
|---|
| 2026.09.09 | ₩84,232 | ₩84,232 | ₩84,196 | ₩84,196 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩85,309 | ₩85,309 | ₩84,801 | ₩84,801 | -0.60% | 400 |
|---|
| 2026.09.04 | ₩85,758 | ₩85,870 | ₩85,691 | ₩85,870 | +0.13% | 1.8천 |
|---|
| 2026.09.03 | ₩85,998 | ₩86,012 | ₩85,736 | ₩85,736 | -0.30% | 1.1천 |
|---|
| 2026.09.02 | ₩85,189 | ₩85,336 | ₩85,189 | ₩85,324 | +0.16% | 700 |
|---|
| 2026.09.01 | ₩85,543 | ₩85,543 | ₩85,032 | ₩85,032 | -0.60% | 200 |
|---|
| 2026.08.31 | ₩86,471 | ₩86,471 | ₩86,471 | ₩86,471 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩86,560 | ₩86,679 | ₩86,560 | ₩86,679 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩86,453 | ₩86,872 | ₩86,453 | ₩86,872 | +0.48% | 1.3천 |
|---|
| 2026.08.26 | ₩86,226 | ₩86,882 | ₩86,226 | ₩86,601 | +0.43% | 4.5천 |
|---|
| 2026.08.25 | ₩86,279 | ₩86,279 | ₩86,254 | ₩86,254 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩86,172 | ₩86,199 | ₩86,119 | ₩86,144 | -0.03% | 2.4천 |
|---|
| 2026.08.21 | ₩86,853 | ₩86,853 | ₩86,853 | ₩86,853 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩86,366 | ₩86,524 | ₩86,366 | ₩86,524 | +0.18% | 400 |
|---|
| 2026.08.19 | ₩86,815 | ₩86,815 | ₩86,764 | ₩86,764 | -0.06% | 500 |
|---|
| 2026.08.18 | ₩86,152 | ₩86,152 | ₩86,152 | ₩86,152 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩87,291 | ₩87,291 | ₩87,291 | ₩87,291 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩87,051 | ₩87,051 | ₩87,051 | ₩87,051 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩87,076 | ₩87,076 | ₩86,966 | ₩86,966 | -0.13% | 100 |
|---|
| 2026.08.12 | ₩86,350 | ₩86,350 | ₩86,350 | ₩86,350 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩86,056 | ₩86,056 | ₩86,056 | ₩86,056 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩86,186 | ₩86,186 | ₩86,186 | ₩86,186 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩86,487 | ₩86,487 | ₩86,487 | ₩86,487 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩85,889 | ₩85,889 | ₩85,889 | ₩85,889 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩86,346 | ₩86,460 | ₩86,204 | ₩86,204 | -0.16% | 500 |
|---|
| 2026.08.04 | ₩85,597 | ₩85,889 | ₩85,597 | ₩85,889 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩83,817 | ₩84,196 | ₩83,817 | ₩84,196 | +0.45% | 2.2천 |
|---|
| 2026.07.31 | ₩83,752 | ₩83,752 | ₩83,752 | ₩83,752 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩84,110 | ₩84,110 | ₩84,110 | ₩84,110 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩81,757 | ₩81,757 | ₩81,436 | ₩81,436 | -0.39% | 300 |
|---|
| 2026.07.28 | ₩82,859 | ₩82,859 | ₩82,859 | ₩82,859 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩82,700 | ₩82,700 | ₩82,145 | ₩82,675 | -0.03% | 800 |
|---|
| 2026.07.24 | ₩82,265 | ₩82,265 | ₩81,947 | ₩81,947 | -0.39% | 200 |
|---|
| 2026.07.23 | ₩82,580 | ₩82,580 | ₩82,185 | ₩82,324 | -0.31% | 700 |
|---|
| 2026.07.22 | ₩82,359 | ₩82,359 | ₩82,097 | ₩82,097 | -0.32% | 600 |
|---|
| 2026.07.21 | ₩83,035 | ₩83,035 | ₩82,966 | ₩82,966 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩82,198 | ₩82,519 | ₩81,663 | ₩81,707 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩81,866 | ₩81,866 | ₩81,866 | ₩81,866 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,238 | ₩82,258 | ₩82,238 | ₩82,258 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩82,527 | ₩82,527 | ₩82,527 | ₩82,527 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩82,869 | ₩82,869 | ₩82,869 | ₩82,869 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩82,865 | ₩82,865 | ₩82,865 | ₩82,865 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,861 | ₩83,861 | ₩83,861 | ₩83,861 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩83,459 | ₩83,459 | ₩83,459 | ₩83,459 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,392 | ₩82,762 | ₩82,392 | ₩82,762 | +0.45% | 1천 |
|---|
| 2026.07.07 | ₩83,001 | ₩83,202 | ₩83,001 | ₩83,202 | +0.24% | 200 |
|---|
| 2026.07.06 | ₩84,754 | ₩84,754 | ₩84,754 | ₩84,754 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩83,975 | ₩83,975 | ₩83,975 | ₩83,975 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,794 | ₩85,129 | ₩84,715 | ₩84,715 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩86,534 | ₩86,534 | ₩86,534 | ₩86,534 | 0.00% | 900 |
|---|
| 2026.06.29 | ₩85,048 | ₩85,923 | ₩85,048 | ₩85,923 | +1.03% | 1.3천 |
|---|
| 2026.06.26 | ₩85,886 | ₩85,886 | ₩85,886 | ₩85,886 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩86,681 | ₩87,062 | ₩86,681 | ₩87,062 | +0.44% | 400 |
|---|
| 2026.06.24 | ₩83,783 | ₩83,783 | ₩83,783 | ₩83,783 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩83,801 | ₩83,801 | ₩83,801 | ₩83,801 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩87,145 | ₩87,145 | ₩87,145 | ₩87,145 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩85,637 | ₩86,320 | ₩83,911 | ₩85,956 | +0.37% | 6천 |
|---|
| 2026.06.17 | ₩85,717 | ₩85,717 | ₩84,045 | ₩84,045 | -1.95% | 500 |
|---|
| 2026.06.16 | ₩85,691 | ₩85,691 | ₩84,644 | ₩84,644 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩85,370 | ₩85,679 | ₩85,370 | ₩85,679 | +0.36% | 500 |
|---|
| 2026.06.12 | ₩83,991 | ₩83,991 | ₩83,487 | ₩83,487 | -0.60% | 200 |
|---|
| 2026.06.11 | ₩83,726 | ₩83,726 | ₩83,726 | ₩83,726 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩80,993 | ₩80,993 | ₩80,993 | ₩80,993 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩82,406 | ₩82,406 | ₩82,406 | ₩82,406 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩82,700 | ₩82,700 | ₩82,530 | ₩82,530 | -0.21% | 300 |
|---|
| 2026.06.05 | ₩83,349 | ₩83,349 | ₩81,155 | ₩81,155 | -2.63% | 800 |
|---|
| 2026.06.04 | ₩85,212 | ₩85,212 | ₩85,212 | ₩85,212 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩86,017 | ₩86,017 | ₩86,017 | ₩86,017 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩85,122 | ₩85,600 | ₩85,122 | ₩85,600 | +0.56% | 2.4천 |
|---|
| 2026.06.01 | ₩84,714 | ₩85,155 | ₩84,714 | ₩84,915 | +0.24% | 1천 |
|---|
| 2026.05.29 | ₩83,965 | ₩84,101 | ₩83,965 | ₩84,101 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩83,477 | ₩83,477 | ₩83,477 | ₩83,477 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩82,961 | ₩83,045 | ₩82,774 | ₩83,045 | +0.10% | 1.6천 |
|---|
| 2026.05.26 | ₩82,711 | ₩82,711 | ₩82,711 | ₩82,711 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩80,191 | ₩80,191 | ₩79,572 | ₩79,572 | -0.77% | 1.6천 |
|---|
| 2026.05.21 | ₩79,656 | ₩79,656 | ₩79,566 | ₩79,566 | -0.11% | 400 |
|---|
| 2026.05.20 | ₩78,452 | ₩79,062 | ₩78,050 | ₩79,062 | +0.78% | 300 |
|---|
| 2026.05.19 | ₩78,304 | ₩78,304 | ₩77,792 | ₩77,792 | -0.65% | 1.5천 |
|---|
| 2026.05.18 | ₩78,465 | ₩78,465 | ₩78,465 | ₩78,465 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩79,028 | ₩79,028 | ₩79,028 | ₩79,028 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,722 | ₩80,722 | ₩80,722 | ₩80,722 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩80,914 | ₩80,914 | ₩80,914 | ₩80,914 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩78,866 | ₩80,019 | ₩78,773 | ₩80,019 | +1.46% | 1.1천 |
|---|
| 2026.05.11 | ₩80,164 | ₩80,673 | ₩80,164 | ₩80,543 | +0.47% | 1.8천 |
|---|
| 2026.05.08 | ₩79,134 | ₩79,273 | ₩79,134 | ₩79,273 | +0.18% | 700 |
|---|
| 2026.05.07 | ₩77,425 | ₩77,425 | ₩77,425 | ₩77,425 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩77,823 | ₩77,943 | ₩77,823 | ₩77,943 | +0.15% | 400 |
|---|
| 2026.05.05 | ₩76,329 | ₩76,329 | ₩76,329 | ₩76,329 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩75,227 | ₩75,227 | ₩74,729 | ₩74,729 | -0.66% | 500 |
|---|
| 2026.05.01 | ₩74,566 | ₩74,566 | ₩74,566 | ₩74,566 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩74,846 | ₩74,846 | ₩74,846 | ₩74,846 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,461 | ₩73,693 | ₩73,099 | ₩73,693 | +0.32% | 1.9천 |
|---|
| 2026.04.28 | ₩74,094 | ₩74,094 | ₩74,094 | ₩74,094 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩74,729 | ₩74,729 | ₩74,729 | ₩74,729 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩74,384 | ₩74,384 | ₩74,316 | ₩74,316 | -0.09% | 100 |
|---|
| 2026.04.23 | ₩74,263 | ₩74,263 | ₩74,261 | ₩74,261 | -0.00% | 600 |
|---|
| 2026.04.22 | ₩74,987 | ₩74,987 | ₩74,987 | ₩74,987 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩75,200 | ₩75,200 | ₩74,354 | ₩74,354 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩75,548 | ₩75,548 | ₩75,537 | ₩75,537 | -0.01% | 600 |
|---|
| 2026.04.17 | ₩76,002 | ₩76,002 | ₩76,002 | ₩76,002 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,986 | ₩75,122 | ₩74,986 | ₩75,122 | +0.18% | 1천 |
|---|
| 2026.04.15 | ₩75,117 | ₩75,117 | ₩75,117 | ₩75,117 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,563 | ₩75,563 | ₩75,563 | ₩75,563 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,233 | ₩74,436 | ₩73,233 | ₩74,436 | +1.64% | 900 |
|---|
| 2026.04.10 | ₩73,798 | ₩73,798 | ₩73,798 | ₩73,798 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩73,536 | ₩73,536 | ₩73,536 | ₩73,536 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩73,581 | ₩73,581 | ₩73,581 | ₩73,581 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩70,871 | ₩70,871 | ₩70,871 | ₩70,871 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩71,239 | ₩71,239 | ₩71,119 | ₩71,174 | -0.09% | 800 |
|---|
| 2026.04.02 | ₩70,102 | ₩70,597 | ₩70,102 | ₩70,597 | +0.71% | 900 |
|---|
| 2026.04.01 | ₩71,039 | ₩71,039 | ₩71,039 | ₩71,039 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,672 | ₩69,672 | ₩69,672 | ₩69,672 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,787 | ₩67,787 | ₩67,787 | ₩67,787 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,621 | ₩68,621 | ₩68,621 | ₩68,621 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩69,119 | ₩69,119 | ₩69,119 | ₩69,119 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩70,885 | ₩70,885 | ₩70,748 | ₩70,748 | -0.19% | 300 |
|---|
| 2026.03.24 | ₩70,370 | ₩70,396 | ₩69,955 | ₩69,988 | -0.54% | 500 |
|---|
| 2026.03.23 | ₩70,577 | ₩70,577 | ₩70,577 | ₩70,577 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,446 | ₩69,503 | ₩69,219 | ₩69,503 | +0.08% | 800 |
|---|
| 2026.03.19 | ₩70,771 | ₩71,230 | ₩70,771 | ₩71,230 | +0.65% | 100 |
|---|
| 2026.03.18 | ₩72,203 | ₩72,203 | ₩71,601 | ₩71,657 | -0.76% | 1.4천 |
|---|
| 2026.03.17 | ₩72,417 | ₩72,417 | ₩72,417 | ₩72,417 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩71,998 | ₩71,998 | ₩71,998 | ₩71,998 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,360 | ₩71,360 | ₩70,671 | ₩70,914 | -0.62% | 500 |
|---|
| 2026.03.12 | ₩71,721 | ₩71,721 | ₩71,135 | ₩71,135 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩72,390 | ₩72,390 | ₩72,149 | ₩72,331 | -0.08% | 2천 |
|---|
| 2026.03.10 | ₩72,979 | ₩72,979 | ₩72,497 | ₩72,533 | -0.61% | 700 |
|---|
| 2026.03.09 | ₩70,731 | ₩72,317 | ₩70,731 | ₩72,317 | +2.24% | 6천 |
|---|
| 2026.03.06 | ₩71,832 | ₩71,832 | ₩71,832 | ₩71,832 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩72,149 | ₩72,773 | ₩72,143 | ₩72,773 | +0.86% | 300 |
|---|
| 2026.03.04 | ₩74,100 | ₩74,100 | ₩74,100 | ₩74,100 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩71,935 | ₩73,273 | ₩71,935 | ₩73,228 | +1.80% | 1천 |
|---|
| 2026.03.02 | ₩74,919 | ₩75,307 | ₩74,919 | ₩75,246 | +0.44% | 1.3천 |
|---|
| 2026.02.27 | ₩76,445 | ₩76,445 | ₩76,445 | ₩76,445 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩76,498 | ₩76,605 | ₩76,445 | ₩76,446 | -0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩76,746 | ₩76,746 | ₩76,746 | ₩76,746 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩76,418 | ₩76,418 | ₩76,213 | ₩76,213 | -0.27% | 500 |
|---|
| 2026.02.23 | ₩75,956 | ₩75,956 | ₩75,945 | ₩75,945 | -0.01% | 600 |
|---|
| 2026.02.20 | ₩76,204 | ₩76,327 | ₩76,204 | ₩76,327 | +0.16% | 500 |
|---|
| 2026.02.19 | ₩75,709 | ₩75,709 | ₩75,709 | ₩75,709 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩76,070 | ₩76,070 | ₩75,897 | ₩75,897 | -0.23% | 600 |
|---|
| 2026.02.17 | ₩74,959 | ₩75,508 | ₩74,959 | ₩75,508 | +0.73% | 500 |
|---|
| 2026.02.13 | ₩75,650 | ₩75,650 | ₩75,650 | ₩75,650 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩76,177 | ₩76,177 | ₩75,163 | ₩75,163 | -1.33% | 700 |
|---|
| 2026.02.11 | ₩75,561 | ₩75,802 | ₩74,973 | ₩75,750 | +0.25% | 1천 |
|---|
| 2026.02.10 | ₩75,187 | ₩75,187 | ₩74,868 | ₩74,868 | -0.42% | 300 |
|---|
| 2026.02.09 | ₩74,197 | ₩74,551 | ₩74,197 | ₩74,551 | +0.48% | 300 |
|---|
| 2026.02.06 | ₩73,688 | ₩73,937 | ₩73,688 | ₩73,937 | +0.34% | 2.8천 |
|---|
| 2026.02.05 | ₩72,585 | ₩72,992 | ₩72,584 | ₩72,654 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩73,407 | ₩73,407 | ₩73,257 | ₩73,257 | -0.20% | 300 |
|---|
| 2026.02.03 | ₩73,742 | ₩73,829 | ₩73,621 | ₩73,829 | +0.12% | 600 |
|---|
| 2026.02.02 | ₩73,126 | ₩73,675 | ₩73,126 | ₩73,581 | +0.62% | 1.9천 |
|---|
| 2026.01.30 | ₩73,300 | ₩73,501 | ₩72,925 | ₩72,937 | -0.49% | 1천 |
|---|
| 2026.01.29 | ₩73,795 | ₩73,795 | ₩73,073 | ₩73,711 | -0.11% | 900 |
|---|
| 2026.01.28 | ₩73,307 | ₩73,447 | ₩73,166 | ₩73,418 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩73,273 | ₩73,527 | ₩73,273 | ₩73,501 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩72,685 | ₩72,845 | ₩72,567 | ₩72,567 | -0.16% | 600 |
|---|
| 2026.01.23 | ₩72,283 | ₩72,477 | ₩72,189 | ₩72,381 | +0.14% | 3.4천 |
|---|
| 2026.01.22 | ₩72,250 | ₩72,470 | ₩72,082 | ₩72,355 | +0.15% | 500 |
|---|
| 2026.01.21 | ₩71,748 | ₩72,209 | ₩71,320 | ₩72,013 | +0.37% | 6.8천 |
|---|
| 2026.01.20 | ₩71,293 | ₩71,293 | ₩70,756 | ₩70,756 | -0.75% | 200 |
|---|
| 2026.01.16 | ₩71,669 | ₩71,669 | ₩71,669 | ₩71,669 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩71,119 | ₩71,306 | ₩71,119 | ₩71,263 | +0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩71,005 | ₩71,142 | ₩71,005 | ₩71,142 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩71,199 | ₩71,199 | ₩70,748 | ₩70,748 | -0.63% | 400 |
|---|
| 2026.01.12 | ₩71,293 | ₩71,472 | ₩71,293 | ₩71,472 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩71,172 | ₩71,440 | ₩71,132 | ₩71,349 | +0.25% | 3.8천 |
|---|
| 2026.01.08 | ₩70,465 | ₩70,465 | ₩70,465 | ₩70,465 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩70,651 | ₩70,731 | ₩70,463 | ₩70,522 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩69,754 | ₩70,336 | ₩69,754 | ₩70,333 | +0.83% | 800 |
|---|
| 2026.01.05 | ₩69,627 | ₩69,627 | ₩69,623 | ₩69,623 | -0.01% | 100 |
|---|
| 2026.01.02 | ₩69,355 | ₩69,355 | ₩69,355 | ₩69,355 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,613 | ₩68,613 | ₩68,613 | ₩68,613 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,058 | ₩69,058 | ₩68,242 | ₩68,981 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩68,536 | ₩69,053 | ₩68,222 | ₩69,053 | +0.75% | 500 |
|---|
| 2025.12.26 | ₩68,898 | ₩68,911 | ₩68,704 | ₩68,911 | +0.02% | 2.8천 |
|---|
| 2025.12.24 | ₩68,924 | ₩68,924 | ₩68,924 | ₩68,924 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,617 | ₩68,686 | ₩68,617 | ₩68,686 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩69,347 | ₩69,347 | ₩69,347 | ₩69,347 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩68,896 | ₩68,896 | ₩68,896 | ₩68,896 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,456 | ₩68,456 | ₩68,361 | ₩68,361 | -0.14% | 300 |
|---|
| 2025.12.17 | ₩67,790 | ₩67,790 | ₩67,790 | ₩67,790 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,470 | ₩68,630 | ₩68,349 | ₩68,504 | +0.05% | 400 |
|---|
| 2025.12.15 | ₩69,058 | ₩69,152 | ₩68,864 | ₩68,864 | -0.28% | 200 |
|---|
| 2025.12.12 | ₩68,817 | ₩68,884 | ₩68,752 | ₩68,752 | -0.10% | 200 |
|---|
| 2025.12.11 | ₩69,515 | ₩69,515 | ₩69,515 | ₩69,515 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,791 | ₩69,379 | ₩68,670 | ₩69,333 | +0.79% | 2천 |
|---|
| 2025.12.09 | ₩68,492 | ₩68,492 | ₩68,492 | ₩68,492 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,483 | ₩68,483 | ₩68,424 | ₩68,458 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩68,685 | ₩68,685 | ₩68,685 | ₩68,685 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,420 | ₩68,420 | ₩68,420 | ₩68,420 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,322 | ₩68,329 | ₩68,322 | ₩68,329 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩68,082 | ₩68,179 | ₩68,001 | ₩68,175 | +0.14% | 300 |
|---|
| 2025.12.01 | ₩68,416 | ₩68,416 | ₩68,407 | ₩68,407 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩68,536 | ₩68,611 | ₩68,536 | ₩68,611 | +0.11% | 600 |
|---|
| 2025.11.26 | ₩68,404 | ₩68,404 | ₩68,404 | ₩68,404 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,924 | ₩67,924 | ₩67,924 | ₩67,924 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,053 | ₩67,176 | ₩66,998 | ₩67,176 | +0.18% | 900 |
|---|
| 2025.11.21 | ₩66,141 | ₩66,837 | ₩66,141 | ₩66,713 | +0.86% | 200 |
|---|
| 2025.11.20 | ₩66,891 | ₩66,891 | ₩65,530 | ₩65,530 | -2.03% | 900 |
|---|
| 2025.11.19 | ₩66,618 | ₩66,618 | ₩66,618 | ₩66,618 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩66,636 | ₩66,944 | ₩66,636 | ₩66,727 | +0.14% | 1.2천 |
|---|
| 2025.11.17 | ₩68,082 | ₩68,082 | ₩67,585 | ₩67,585 | -0.73% | 100 |
|---|
| 2025.11.14 | ₩68,189 | ₩68,189 | ₩68,189 | ₩68,189 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩68,844 | ₩68,844 | ₩68,110 | ₩68,110 | -1.07% | 100 |
|---|
| 2025.11.12 | ₩68,781 | ₩68,781 | ₩68,777 | ₩68,777 | -0.01% | 300 |
|---|
| 2025.11.11 | ₩68,440 | ₩68,440 | ₩68,440 | ₩68,440 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,332 | ₩68,332 | ₩68,332 | ₩68,332 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,606 | ₩67,606 | ₩67,606 | ₩67,606 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,380 | ₩67,380 | ₩67,380 | ₩67,380 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,683 | ₩67,683 | ₩67,683 | ₩67,683 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,804 | ₩66,804 | ₩66,804 | ₩66,804 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,660 | ₩67,660 | ₩67,660 | ₩67,660 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩67,573 | ₩67,668 | ₩67,573 | ₩67,668 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩67,764 | ₩67,764 | ₩67,764 | ₩67,764 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,336 | ₩68,363 | ₩67,854 | ₩67,854 | -0.70% | 2천 |
|---|
| 2025.10.28 | ₩68,684 | ₩68,824 | ₩68,684 | ₩68,824 | +0.20% | 300 |
|---|
| 2025.10.27 | ₩69,192 | ₩69,196 | ₩69,072 | ₩69,196 | +0.01% | 1.1천 |
|---|
| 2025.10.24 | ₩68,843 | ₩68,843 | ₩68,843 | ₩68,843 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩68,440 | ₩68,440 | ₩68,440 | ₩68,440 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,368 | ₩68,368 | ₩68,142 | ₩68,142 | -0.33% | 500 |
|---|
| 2025.10.21 | ₩68,082 | ₩68,082 | ₩68,082 | ₩68,082 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,202 | ₩68,255 | ₩68,202 | ₩68,255 | +0.08% | 500 |
|---|
| 2025.10.17 | ₩67,546 | ₩67,730 | ₩67,426 | ₩67,730 | +0.27% | 3.1천 |
|---|
| 2025.10.16 | ₩67,653 | ₩67,774 | ₩67,412 | ₩67,459 | -0.29% | 1.1만 |
|---|
| 2025.10.15 | ₩67,629 | ₩67,629 | ₩67,399 | ₩67,463 | -0.25% | 700 |
|---|
| 2025.10.14 | ₩66,730 | ₩67,265 | ₩66,730 | ₩67,118 | +0.58% | 1.4천 |
|---|
| 2025.10.13 | ₩66,917 | ₩67,044 | ₩66,864 | ₩66,992 | +0.11% | 3.1천 |
|---|
| 2025.10.10 | ₩67,613 | ₩67,613 | ₩66,355 | ₩66,449 | -1.72% | 2.4만 |
|---|