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 | ₩84,434 | ₩84,743 | ₩84,434 | ₩84,603 | +0.20% | 1.6천 |
| 2026.10.08 | ₩83,989 | ₩83,989 | ₩83,989 | ₩83,989 | 0.00% | 100 |
| 2026.10.07 | ₩84,689 | ₩84,823 | ₩84,689 | ₩84,689 | 0.00% | 1.1천 |
| 2026.10.06 | ₩85,185 | ₩85,185 | ₩84,826 | ₩84,826 | -0.42% | 600 |
| 2026.10.05 | ₩84,873 | ₩84,873 | ₩84,873 | ₩84,873 | 0.00% | 100 |
| 2026.10.02 | ₩85,091 | ₩85,091 | ₩84,552 | ₩84,552 | -0.63% | 400 |
| 2026.10.01 | ₩84,334 | ₩84,334 | ₩84,220 | ₩84,220 | -0.14% | 100 |
| 2026.09.30 | ₩83,957 | ₩83,957 | ₩83,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,957 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩84,924 | ₩84,924 | ₩83,992 | ₩84,326 | -0.70% | 1천 |
|---|
| 2026.09.28 | ₩84,300 | ₩84,300 | ₩84,300 | ₩84,300 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩85,121 | ₩85,121 | ₩85,121 | ₩85,121 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,059 | ₩84,697 | ₩84,059 | ₩84,697 | +0.76% | 1.1천 |
|---|
| 2026.09.23 | ₩84,554 | ₩84,554 | ₩84,554 | ₩84,554 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩85,230 | ₩85,230 | ₩85,230 | ₩85,230 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩84,375 | ₩84,375 | ₩84,375 | ₩84,375 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩83,080 | ₩83,412 | ₩83,080 | ₩83,412 | +0.40% | 200 |
|---|
| 2026.09.17 | ₩83,696 | ₩83,696 | ₩83,324 | ₩83,324 | -0.45% | 300 |
|---|
| 2026.09.16 | ₩83,240 | ₩83,240 | ₩82,807 | ₩82,807 | -0.52% | 200 |
|---|
| 2026.09.15 | ₩83,147 | ₩83,147 | ₩82,920 | ₩82,920 | -0.27% | 2.5천 |
|---|
| 2026.09.14 | ₩83,340 | ₩83,340 | ₩83,340 | ₩83,340 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩83,788 | ₩83,788 | ₩83,788 | ₩83,788 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩83,750 | ₩83,750 | ₩83,143 | ₩83,143 | -0.73% | 1.2천 |
|---|
| 2026.09.09 | ₩84,434 | ₩84,434 | ₩84,398 | ₩84,398 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩85,514 | ₩85,514 | ₩85,004 | ₩85,004 | -0.60% | 400 |
|---|
| 2026.09.04 | ₩85,963 | ₩86,076 | ₩85,896 | ₩86,076 | +0.13% | 1.8천 |
|---|
| 2026.09.03 | ₩86,205 | ₩86,218 | ₩85,942 | ₩85,942 | -0.30% | 1.1천 |
|---|
| 2026.09.02 | ₩85,393 | ₩85,541 | ₩85,393 | ₩85,529 | +0.16% | 700 |
|---|
| 2026.09.01 | ₩85,749 | ₩85,749 | ₩85,236 | ₩85,236 | -0.60% | 200 |
|---|
| 2026.08.31 | ₩86,678 | ₩86,678 | ₩86,678 | ₩86,678 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩86,768 | ₩86,887 | ₩86,768 | ₩86,887 | +0.14% | 500 |
|---|
| 2026.08.27 | ₩86,661 | ₩87,081 | ₩86,661 | ₩87,081 | +0.48% | 1.3천 |
|---|
| 2026.08.26 | ₩86,433 | ₩87,090 | ₩86,433 | ₩86,808 | +0.43% | 4.5천 |
|---|
| 2026.08.25 | ₩86,486 | ₩86,486 | ₩86,461 | ₩86,461 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩86,379 | ₩86,406 | ₩86,325 | ₩86,351 | -0.03% | 2.4천 |
|---|
| 2026.08.21 | ₩87,062 | ₩87,062 | ₩87,062 | ₩87,062 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩86,574 | ₩86,732 | ₩86,574 | ₩86,732 | +0.18% | 400 |
|---|
| 2026.08.19 | ₩87,023 | ₩87,023 | ₩86,972 | ₩86,972 | -0.06% | 500 |
|---|
| 2026.08.18 | ₩86,359 | ₩86,359 | ₩86,359 | ₩86,359 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩87,500 | ₩87,500 | ₩87,500 | ₩87,500 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩87,260 | ₩87,260 | ₩87,260 | ₩87,260 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩87,284 | ₩87,284 | ₩87,174 | ₩87,174 | -0.13% | 100 |
|---|
| 2026.08.12 | ₩86,557 | ₩86,557 | ₩86,557 | ₩86,557 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩86,262 | ₩86,262 | ₩86,262 | ₩86,262 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩86,392 | ₩86,392 | ₩86,392 | ₩86,392 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩86,694 | ₩86,694 | ₩86,694 | ₩86,694 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩86,095 | ₩86,095 | ₩86,095 | ₩86,095 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩86,553 | ₩86,667 | ₩86,411 | ₩86,411 | -0.16% | 500 |
|---|
| 2026.08.04 | ₩85,802 | ₩86,095 | ₩85,802 | ₩86,095 | +0.34% | 400 |
|---|
| 2026.08.03 | ₩84,018 | ₩84,398 | ₩84,018 | ₩84,398 | +0.45% | 2.2천 |
|---|
| 2026.07.31 | ₩83,953 | ₩83,953 | ₩83,953 | ₩83,953 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩84,312 | ₩84,312 | ₩84,312 | ₩84,312 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩81,953 | ₩81,953 | ₩81,631 | ₩81,631 | -0.39% | 300 |
|---|
| 2026.07.28 | ₩83,058 | ₩83,058 | ₩83,058 | ₩83,058 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩82,898 | ₩82,898 | ₩82,342 | ₩82,873 | -0.03% | 800 |
|---|
| 2026.07.24 | ₩82,463 | ₩82,463 | ₩82,143 | ₩82,143 | -0.39% | 200 |
|---|
| 2026.07.23 | ₩82,778 | ₩82,778 | ₩82,382 | ₩82,522 | -0.31% | 700 |
|---|
| 2026.07.22 | ₩82,556 | ₩82,556 | ₩82,294 | ₩82,294 | -0.32% | 600 |
|---|
| 2026.07.21 | ₩83,234 | ₩83,234 | ₩83,165 | ₩83,165 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩82,395 | ₩82,717 | ₩81,859 | ₩81,903 | -0.60% | 1.2천 |
|---|
| 2026.07.17 | ₩82,063 | ₩82,063 | ₩82,063 | ₩82,063 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩82,436 | ₩82,456 | ₩82,436 | ₩82,456 | +0.02% | 100 |
|---|
| 2026.07.15 | ₩82,725 | ₩82,725 | ₩82,725 | ₩82,725 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,067 | ₩83,067 | ₩83,067 | ₩83,067 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩83,063 | ₩83,063 | ₩83,063 | ₩83,063 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩84,063 | ₩84,063 | ₩84,063 | ₩84,063 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩83,659 | ₩83,659 | ₩83,659 | ₩83,659 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,590 | ₩82,960 | ₩82,590 | ₩82,960 | +0.45% | 1천 |
|---|
| 2026.07.07 | ₩83,200 | ₩83,401 | ₩83,200 | ₩83,401 | +0.24% | 200 |
|---|
| 2026.07.06 | ₩84,957 | ₩84,957 | ₩84,957 | ₩84,957 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩84,177 | ₩84,177 | ₩84,177 | ₩84,177 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,998 | ₩85,333 | ₩84,918 | ₩84,918 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩86,741 | ₩86,741 | ₩86,741 | ₩86,741 | 0.00% | 900 |
|---|
| 2026.06.29 | ₩85,252 | ₩86,130 | ₩85,252 | ₩86,130 | +1.03% | 1.3천 |
|---|
| 2026.06.26 | ₩86,092 | ₩86,092 | ₩86,092 | ₩86,092 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩86,889 | ₩87,271 | ₩86,889 | ₩87,271 | +0.44% | 400 |
|---|
| 2026.06.24 | ₩83,984 | ₩83,984 | ₩83,984 | ₩83,984 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩84,002 | ₩84,002 | ₩84,002 | ₩84,002 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩87,354 | ₩87,354 | ₩87,354 | ₩87,354 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩85,843 | ₩86,527 | ₩84,112 | ₩86,162 | +0.37% | 6천 |
|---|
| 2026.06.17 | ₩85,923 | ₩85,923 | ₩84,246 | ₩84,246 | -1.95% | 500 |
|---|
| 2026.06.16 | ₩85,896 | ₩85,896 | ₩84,847 | ₩84,847 | -1.22% | 300 |
|---|
| 2026.06.15 | ₩85,574 | ₩85,884 | ₩85,574 | ₩85,884 | +0.36% | 500 |
|---|
| 2026.06.12 | ₩84,193 | ₩84,193 | ₩83,687 | ₩83,687 | -0.60% | 200 |
|---|
| 2026.06.11 | ₩83,927 | ₩83,927 | ₩83,927 | ₩83,927 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩81,187 | ₩81,187 | ₩81,187 | ₩81,187 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩82,603 | ₩82,603 | ₩82,603 | ₩82,603 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩82,898 | ₩82,898 | ₩82,728 | ₩82,728 | -0.21% | 300 |
|---|
| 2026.06.05 | ₩83,549 | ₩83,549 | ₩81,349 | ₩81,349 | -2.63% | 800 |
|---|
| 2026.06.04 | ₩85,416 | ₩85,416 | ₩85,416 | ₩85,416 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩86,223 | ₩86,223 | ₩86,223 | ₩86,223 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩85,326 | ₩85,805 | ₩85,326 | ₩85,805 | +0.56% | 2.4천 |
|---|
| 2026.06.01 | ₩84,917 | ₩85,360 | ₩84,917 | ₩85,118 | +0.24% | 1천 |
|---|
| 2026.05.29 | ₩84,166 | ₩84,303 | ₩84,166 | ₩84,303 | +0.16% | 500 |
|---|
| 2026.05.28 | ₩83,678 | ₩83,678 | ₩83,678 | ₩83,678 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩83,160 | ₩83,244 | ₩82,972 | ₩83,244 | +0.10% | 1.6천 |
|---|
| 2026.05.26 | ₩82,909 | ₩82,909 | ₩82,909 | ₩82,909 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩80,384 | ₩80,384 | ₩79,762 | ₩79,762 | -0.77% | 1.6천 |
|---|
| 2026.05.21 | ₩79,847 | ₩79,847 | ₩79,757 | ₩79,757 | -0.11% | 400 |
|---|
| 2026.05.20 | ₩78,640 | ₩79,251 | ₩78,237 | ₩79,251 | +0.78% | 300 |
|---|
| 2026.05.19 | ₩78,492 | ₩78,492 | ₩77,979 | ₩77,979 | -0.65% | 1.5천 |
|---|
| 2026.05.18 | ₩78,653 | ₩78,653 | ₩78,653 | ₩78,653 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩79,218 | ₩79,218 | ₩79,218 | ₩79,218 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩80,916 | ₩80,916 | ₩80,916 | ₩80,916 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩81,108 | ₩81,108 | ₩81,108 | ₩81,108 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩79,056 | ₩80,210 | ₩78,962 | ₩80,210 | +1.46% | 1.1천 |
|---|
| 2026.05.11 | ₩80,357 | ₩80,866 | ₩80,357 | ₩80,736 | +0.47% | 1.8천 |
|---|
| 2026.05.08 | ₩79,324 | ₩79,463 | ₩79,324 | ₩79,463 | +0.18% | 700 |
|---|
| 2026.05.07 | ₩77,611 | ₩77,611 | ₩77,611 | ₩77,611 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩78,009 | ₩78,130 | ₩78,009 | ₩78,130 | +0.15% | 400 |
|---|
| 2026.05.05 | ₩76,513 | ₩76,513 | ₩76,513 | ₩76,513 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩75,407 | ₩75,407 | ₩74,908 | ₩74,908 | -0.66% | 500 |
|---|
| 2026.05.01 | ₩74,745 | ₩74,745 | ₩74,745 | ₩74,745 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩75,025 | ₩75,025 | ₩75,025 | ₩75,025 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩73,637 | ₩73,870 | ₩73,275 | ₩73,870 | +0.32% | 1.9천 |
|---|
| 2026.04.28 | ₩74,271 | ₩74,271 | ₩74,271 | ₩74,271 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩74,908 | ₩74,908 | ₩74,908 | ₩74,908 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩74,562 | ₩74,562 | ₩74,494 | ₩74,494 | -0.09% | 100 |
|---|
| 2026.04.23 | ₩74,442 | ₩74,442 | ₩74,439 | ₩74,439 | -0.00% | 600 |
|---|
| 2026.04.22 | ₩75,167 | ₩75,167 | ₩75,167 | ₩75,167 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩75,380 | ₩75,380 | ₩74,533 | ₩74,533 | -1.12% | 500 |
|---|
| 2026.04.20 | ₩75,729 | ₩75,729 | ₩75,719 | ₩75,719 | -0.01% | 600 |
|---|
| 2026.04.17 | ₩76,184 | ₩76,184 | ₩76,184 | ₩76,184 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩75,166 | ₩75,303 | ₩75,166 | ₩75,303 | +0.18% | 1천 |
|---|
| 2026.04.15 | ₩75,297 | ₩75,297 | ₩75,297 | ₩75,297 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩75,744 | ₩75,744 | ₩75,744 | ₩75,744 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩73,409 | ₩74,615 | ₩73,409 | ₩74,615 | +1.64% | 900 |
|---|
| 2026.04.10 | ₩73,975 | ₩73,975 | ₩73,975 | ₩73,975 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩73,712 | ₩73,712 | ₩73,712 | ₩73,712 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩73,758 | ₩73,758 | ₩73,758 | ₩73,758 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩71,041 | ₩71,041 | ₩71,041 | ₩71,041 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩71,410 | ₩71,410 | ₩71,290 | ₩71,345 | -0.09% | 800 |
|---|
| 2026.04.02 | ₩70,270 | ₩70,766 | ₩70,270 | ₩70,766 | +0.71% | 900 |
|---|
| 2026.04.01 | ₩71,209 | ₩71,209 | ₩71,209 | ₩71,209 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,840 | ₩69,840 | ₩69,840 | ₩69,840 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,950 | ₩67,950 | ₩67,950 | ₩67,950 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩68,785 | ₩68,785 | ₩68,785 | ₩68,785 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩69,284 | ₩69,284 | ₩69,284 | ₩69,284 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩71,055 | ₩71,055 | ₩70,918 | ₩70,918 | -0.19% | 300 |
|---|
| 2026.03.24 | ₩70,538 | ₩70,565 | ₩70,123 | ₩70,156 | -0.54% | 500 |
|---|
| 2026.03.23 | ₩70,746 | ₩70,746 | ₩70,746 | ₩70,746 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩69,613 | ₩69,669 | ₩69,385 | ₩69,669 | +0.08% | 800 |
|---|
| 2026.03.19 | ₩70,941 | ₩71,401 | ₩70,941 | ₩71,401 | +0.65% | 100 |
|---|
| 2026.03.18 | ₩72,376 | ₩72,376 | ₩71,772 | ₩71,829 | -0.76% | 1.4천 |
|---|
| 2026.03.17 | ₩72,591 | ₩72,591 | ₩72,591 | ₩72,591 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩72,171 | ₩72,171 | ₩72,171 | ₩72,171 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩71,531 | ₩71,531 | ₩70,840 | ₩71,084 | -0.62% | 500 |
|---|
| 2026.03.12 | ₩71,893 | ₩71,893 | ₩71,306 | ₩71,306 | -0.82% | 700 |
|---|
| 2026.03.11 | ₩72,564 | ₩72,564 | ₩72,322 | ₩72,505 | -0.08% | 2천 |
|---|
| 2026.03.10 | ₩73,154 | ₩73,154 | ₩72,671 | ₩72,707 | -0.61% | 700 |
|---|
| 2026.03.09 | ₩70,901 | ₩72,490 | ₩70,901 | ₩72,490 | +2.24% | 6천 |
|---|
| 2026.03.06 | ₩72,004 | ₩72,004 | ₩72,004 | ₩72,004 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩72,322 | ₩72,947 | ₩72,316 | ₩72,947 | +0.86% | 300 |
|---|
| 2026.03.04 | ₩74,278 | ₩74,278 | ₩74,278 | ₩74,278 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩72,108 | ₩73,449 | ₩72,108 | ₩73,403 | +1.80% | 1천 |
|---|
| 2026.03.02 | ₩75,099 | ₩75,488 | ₩75,099 | ₩75,426 | +0.44% | 1.3천 |
|---|
| 2026.02.27 | ₩76,628 | ₩76,628 | ₩76,628 | ₩76,628 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩76,682 | ₩76,789 | ₩76,628 | ₩76,629 | -0.07% | 4.1천 |
|---|
| 2026.02.25 | ₩76,930 | ₩76,930 | ₩76,930 | ₩76,930 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩76,601 | ₩76,601 | ₩76,396 | ₩76,396 | -0.27% | 500 |
|---|
| 2026.02.23 | ₩76,138 | ₩76,138 | ₩76,128 | ₩76,128 | -0.01% | 600 |
|---|
| 2026.02.20 | ₩76,386 | ₩76,510 | ₩76,386 | ₩76,510 | +0.16% | 500 |
|---|
| 2026.02.19 | ₩75,890 | ₩75,890 | ₩75,890 | ₩75,890 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩76,252 | ₩76,252 | ₩76,079 | ₩76,079 | -0.23% | 600 |
|---|
| 2026.02.17 | ₩75,139 | ₩75,689 | ₩75,139 | ₩75,689 | +0.73% | 500 |
|---|
| 2026.02.13 | ₩75,831 | ₩75,831 | ₩75,831 | ₩75,831 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩76,360 | ₩76,360 | ₩75,343 | ₩75,343 | -1.33% | 700 |
|---|
| 2026.02.11 | ₩75,743 | ₩75,984 | ₩75,152 | ₩75,932 | +0.25% | 1천 |
|---|
| 2026.02.10 | ₩75,367 | ₩75,367 | ₩75,048 | ₩75,048 | -0.42% | 300 |
|---|
| 2026.02.09 | ₩74,375 | ₩74,730 | ₩74,375 | ₩74,730 | +0.48% | 300 |
|---|
| 2026.02.06 | ₩73,865 | ₩74,114 | ₩73,865 | ₩74,114 | +0.34% | 2.8천 |
|---|
| 2026.02.05 | ₩72,760 | ₩73,167 | ₩72,758 | ₩72,828 | +0.09% | 3.2천 |
|---|
| 2026.02.04 | ₩73,583 | ₩73,583 | ₩73,433 | ₩73,433 | -0.20% | 300 |
|---|
| 2026.02.03 | ₩73,918 | ₩74,006 | ₩73,798 | ₩74,006 | +0.12% | 600 |
|---|
| 2026.02.02 | ₩73,302 | ₩73,851 | ₩73,302 | ₩73,758 | +0.62% | 1.9천 |
|---|
| 2026.01.30 | ₩73,476 | ₩73,677 | ₩73,100 | ₩73,112 | -0.49% | 1천 |
|---|
| 2026.01.29 | ₩73,972 | ₩73,972 | ₩73,248 | ₩73,888 | -0.11% | 900 |
|---|
| 2026.01.28 | ₩73,483 | ₩73,623 | ₩73,342 | ₩73,594 | +0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩73,449 | ₩73,704 | ₩73,449 | ₩73,677 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩72,859 | ₩73,020 | ₩72,741 | ₩72,741 | -0.16% | 600 |
|---|
| 2026.01.23 | ₩72,456 | ₩72,651 | ₩72,363 | ₩72,554 | +0.14% | 3.4천 |
|---|
| 2026.01.22 | ₩72,423 | ₩72,644 | ₩72,255 | ₩72,529 | +0.15% | 500 |
|---|
| 2026.01.21 | ₩71,920 | ₩72,383 | ₩71,491 | ₩72,186 | +0.37% | 6.8천 |
|---|
| 2026.01.20 | ₩71,464 | ₩71,464 | ₩70,926 | ₩70,926 | -0.75% | 200 |
|---|
| 2026.01.16 | ₩71,841 | ₩71,841 | ₩71,841 | ₩71,841 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩71,290 | ₩71,477 | ₩71,290 | ₩71,434 | +0.20% | 2.2천 |
|---|
| 2026.01.14 | ₩71,176 | ₩71,312 | ₩71,176 | ₩71,312 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩71,370 | ₩71,370 | ₩70,918 | ₩70,918 | -0.63% | 400 |
|---|
| 2026.01.12 | ₩71,464 | ₩71,644 | ₩71,464 | ₩71,644 | +0.25% | 100 |
|---|
| 2026.01.09 | ₩71,343 | ₩71,611 | ₩71,303 | ₩71,520 | +0.25% | 3.8천 |
|---|
| 2026.01.08 | ₩70,634 | ₩70,634 | ₩70,634 | ₩70,634 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩70,820 | ₩70,901 | ₩70,632 | ₩70,691 | -0.18% | 2천 |
|---|
| 2026.01.06 | ₩69,921 | ₩70,505 | ₩69,921 | ₩70,502 | +0.83% | 800 |
|---|
| 2026.01.05 | ₩69,794 | ₩69,794 | ₩69,790 | ₩69,790 | -0.01% | 100 |
|---|
| 2026.01.02 | ₩69,522 | ₩69,522 | ₩69,522 | ₩69,522 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,224 | ₩69,224 | ₩68,406 | ₩69,146 | -0.11% | 400 |
|---|
| 2025.12.29 | ₩68,701 | ₩69,219 | ₩68,386 | ₩69,219 | +0.75% | 500 |
|---|
| 2025.12.26 | ₩69,063 | ₩69,076 | ₩68,869 | ₩69,076 | +0.02% | 2.8천 |
|---|
| 2025.12.24 | ₩69,090 | ₩69,090 | ₩69,090 | ₩69,090 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,781 | ₩68,851 | ₩68,781 | ₩68,851 | +0.10% | 1.4천 |
|---|
| 2025.12.22 | ₩69,514 | ₩69,514 | ₩69,514 | ₩69,514 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩69,062 | ₩69,062 | ₩69,062 | ₩69,062 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,620 | ₩68,620 | ₩68,525 | ₩68,525 | -0.14% | 300 |
|---|
| 2025.12.17 | ₩67,952 | ₩67,952 | ₩67,952 | ₩67,952 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩68,634 | ₩68,795 | ₩68,513 | ₩68,669 | +0.05% | 400 |
|---|
| 2025.12.15 | ₩69,224 | ₩69,318 | ₩69,029 | ₩69,029 | -0.28% | 200 |
|---|
| 2025.12.12 | ₩68,983 | ₩69,050 | ₩68,917 | ₩68,917 | -0.10% | 200 |
|---|
| 2025.12.11 | ₩69,681 | ₩69,681 | ₩69,681 | ₩69,681 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,956 | ₩69,546 | ₩68,835 | ₩69,499 | +0.79% | 2천 |
|---|
| 2025.12.09 | ₩68,657 | ₩68,657 | ₩68,657 | ₩68,657 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩68,647 | ₩68,647 | ₩68,588 | ₩68,622 | -0.04% | 400 |
|---|
| 2025.12.05 | ₩68,850 | ₩68,850 | ₩68,850 | ₩68,850 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,584 | ₩68,584 | ₩68,584 | ₩68,584 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,486 | ₩68,493 | ₩68,486 | ₩68,493 | +0.01% | 300 |
|---|
| 2025.12.02 | ₩68,245 | ₩68,343 | ₩68,164 | ₩68,339 | +0.14% | 300 |
|---|
| 2025.12.01 | ₩68,580 | ₩68,580 | ₩68,571 | ₩68,571 | -0.01% | 100 |
|---|
| 2025.11.28 | ₩68,701 | ₩68,776 | ₩68,701 | ₩68,776 | +0.11% | 600 |
|---|
| 2025.11.26 | ₩68,568 | ₩68,568 | ₩68,568 | ₩68,568 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩68,087 | ₩68,087 | ₩68,087 | ₩68,087 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩67,213 | ₩67,337 | ₩67,158 | ₩67,337 | +0.18% | 900 |
|---|
| 2025.11.21 | ₩66,300 | ₩66,997 | ₩66,300 | ₩66,873 | +0.86% | 200 |
|---|
| 2025.11.20 | ₩67,051 | ₩67,051 | ₩65,687 | ₩65,687 | -2.03% | 900 |
|---|
| 2025.11.19 | ₩66,777 | ₩66,777 | ₩66,777 | ₩66,777 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩66,796 | ₩67,105 | ₩66,796 | ₩66,887 | +0.14% | 1.2천 |
|---|
| 2025.11.17 | ₩68,245 | ₩68,245 | ₩67,747 | ₩67,747 | -0.73% | 100 |
|---|
| 2025.11.14 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩69,009 | ₩69,009 | ₩68,273 | ₩68,273 | -1.07% | 100 |
|---|
| 2025.11.12 | ₩68,946 | ₩68,946 | ₩68,942 | ₩68,942 | -0.01% | 300 |
|---|
| 2025.11.11 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,496 | ₩68,496 | ₩68,496 | ₩68,496 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩67,769 | ₩67,769 | ₩67,769 | ₩67,769 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,542 | ₩67,542 | ₩67,542 | ₩67,542 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,845 | ₩67,845 | ₩67,845 | ₩67,845 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩66,964 | ₩66,964 | ₩66,964 | ₩66,964 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,822 | ₩67,822 | ₩67,822 | ₩67,822 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩67,735 | ₩67,830 | ₩67,735 | ₩67,830 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩67,927 | ₩67,927 | ₩67,927 | ₩67,927 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩68,500 | ₩68,527 | ₩68,017 | ₩68,017 | -0.70% | 2천 |
|---|
| 2025.10.28 | ₩68,848 | ₩68,989 | ₩68,848 | ₩68,989 | +0.20% | 300 |
|---|
| 2025.10.27 | ₩69,358 | ₩69,362 | ₩69,237 | ₩69,362 | +0.01% | 1.1천 |
|---|
| 2025.10.24 | ₩69,008 | ₩69,008 | ₩69,008 | ₩69,008 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩68,604 | ₩68,604 | ₩68,604 | ₩68,604 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,532 | ₩68,532 | ₩68,305 | ₩68,305 | -0.33% | 500 |
|---|
| 2025.10.21 | ₩68,245 | ₩68,245 | ₩68,245 | ₩68,245 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩68,366 | ₩68,419 | ₩68,366 | ₩68,419 | +0.08% | 500 |
|---|
| 2025.10.17 | ₩67,708 | ₩67,892 | ₩67,588 | ₩67,892 | +0.27% | 3.1천 |
|---|
| 2025.10.16 | ₩67,816 | ₩67,936 | ₩67,574 | ₩67,621 | -0.29% | 1.1만 |
|---|
| 2025.10.15 | ₩67,791 | ₩67,791 | ₩67,561 | ₩67,625 | -0.25% | 700 |
|---|
| 2025.10.14 | ₩66,890 | ₩67,427 | ₩66,890 | ₩67,279 | +0.58% | 1.4천 |
|---|
| 2025.10.13 | ₩67,078 | ₩67,205 | ₩67,024 | ₩67,153 | +0.11% | 3.1천 |
|---|
| 2025.10.10 | ₩67,775 | ₩67,775 | ₩66,515 | ₩66,608 | -1.72% | 2.4만 |
|---|