시장 데이터를 불러오는 중
전체 종목
KraneShares Global Humanoid Robotics and Physical AI Index ETF 과거 주가
KraneShares Global Humanoid Robotics and Physical AI Index ETF · KOID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Global Humanoid Robotics and Physical AI Index ETF · KOID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,598 | ₩47,611 | ₩47,216 | ₩47,464 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,383 | ₩47,502 | ₩46,606 | ₩46,847 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,830 | ₩48,837 | ₩48,187 | ₩48,469 | -0.74% | 13만 |
| 2026.10.06 | ₩49,648 | ₩49,795 | ₩49,420 | ₩49,608 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,259 | ₩49,530 | ₩48,857 | ₩49,380 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,958 | ₩49,368 | ₩48,857 | ₩49,232 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,825 | ₩48,308 | ₩47,544 | ₩48,187 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,201 | ₩48,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,879 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,402 | ₩48,483 | ₩47,839 | ₩48,174 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,321 | ₩48,341 | ₩47,745 | ₩48,080 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,201 | ₩48,991 | ₩48,201 | ₩48,924 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,294 | ₩48,482 | ₩47,866 | ₩48,254 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,656 | ₩48,790 | ₩48,187 | ₩48,482 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,616 | ₩49,246 | ₩48,616 | ₩49,125 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,107 | ₩48,643 | ₩47,966 | ₩48,522 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,504 | ₩47,651 | ₩47,263 | ₩47,584 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,557 | ₩47,624 | ₩47,182 | ₩47,263 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,673 | ₩47,078 | ₩45,984 | ₩46,365 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,646 | ₩46,666 | ₩46,231 | ₩46,231 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,901 | ₩47,075 | ₩46,445 | ₩46,512 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,866 | ₩48,308 | ₩47,812 | ₩48,093 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,624 | ₩47,866 | ₩47,370 | ₩47,397 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,415 | ₩48,716 | ₩48,268 | ₩48,321 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,871 | ₩48,998 | ₩48,562 | ₩48,616 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,428 | ₩48,884 | ₩48,348 | ₩48,804 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,812 | ₩48,214 | ₩47,464 | ₩48,187 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,423 | ₩47,651 | ₩47,131 | ₩47,517 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩48,026 | ₩48,040 | ₩47,497 | ₩47,678 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,830 | ₩48,964 | ₩48,603 | ₩48,696 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,581 | ₩49,632 | ₩48,536 | ₩48,562 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,581 | ₩49,648 | ₩49,246 | ₩49,581 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,844 | ₩49,058 | ₩48,743 | ₩48,830 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,045 | ₩49,045 | ₩48,529 | ₩48,951 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,779 | ₩48,897 | ₩48,000 | ₩48,348 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,541 | ₩49,634 | ₩49,112 | ₩49,433 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,407 | ₩49,474 | ₩48,938 | ₩49,072 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,693 | ₩50,747 | ₩49,608 | ₩49,782 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,926 | ₩52,073 | ₩51,001 | ₩51,135 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,065 | ₩53,386 | ₩52,944 | ₩53,132 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,381 | ₩52,676 | ₩52,160 | ₩52,556 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,462 | ₩52,627 | ₩52,207 | ₩52,328 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,105 | ₩53,118 | ₩52,522 | ₩52,596 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,288 | ₩52,609 | ₩51,966 | ₩52,194 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,355 | ₩52,355 | ₩51,658 | ₩51,698 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,435 | ₩52,596 | ₩51,832 | ₩52,422 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,577 | ₩52,353 | ₩51,229 | ₩51,497 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,254 | ₩52,669 | ₩51,845 | ₩51,979 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,376 | ₩52,259 | ₩51,242 | ₩52,113 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,500 | ₩50,345 | ₩49,246 | ₩50,264 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,809 | ₩49,862 | ₩48,589 | ₩49,031 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,383 | ₩48,616 | ₩47,354 | ₩48,616 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,745 | ₩47,778 | ₩46,378 | ₩46,592 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,450 | ₩47,772 | ₩46,753 | ₩47,571 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,938 | ₩49,165 | ₩47,799 | ₩48,469 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,991 | ₩48,991 | ₩48,081 | ₩48,214 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,567 | ₩50,050 | ₩49,098 | ₩49,380 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,929 | ₩50,680 | ₩49,929 | ₩50,438 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,661 | ₩50,278 | ₩49,313 | ₩50,077 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,058 | ₩49,273 | ₩48,321 | ₩48,495 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,348 | ₩49,447 | ₩47,839 | ₩48,978 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,680 | ₩50,814 | ₩49,929 | ₩50,117 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩52,033 | ₩52,033 | ₩50,599 | ₩51,376 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,113 | ₩52,395 | ₩51,644 | ₩51,738 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,100 | ₩52,167 | ₩51,055 | ₩51,162 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,333 | ₩53,762 | ₩53,065 | ₩53,587 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩53,025 | ₩53,520 | ₩52,877 | ₩53,199 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,765 | ₩52,542 | ₩51,338 | ₩52,489 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩54,016 | ₩54,204 | ₩53,092 | ₩53,373 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,490 | ₩55,973 | ₩55,209 | ₩55,772 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,262 | ₩55,618 | ₩53,346 | ₩53,909 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,276 | ₩55,510 | ₩54,726 | ₩54,994 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,177 | ₩55,329 | ₩54,036 | ₩55,236 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,261 | ₩52,931 | ₩51,450 | ₩52,824 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,341 | ₩52,582 | ₩51,919 | ₩52,046 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,525 | ₩54,568 | ₩53,333 | ₩54,083 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,043 | ₩54,231 | ₩53,199 | ₩53,708 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,378 | ₩54,633 | ₩53,788 | ₩53,936 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,817 | ₩57,433 | ₩56,817 | ₩57,138 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,080 | ₩56,509 | ₩55,892 | ₩56,361 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,785 | ₩56,013 | ₩54,767 | ₩54,914 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,812 | ₩56,107 | ₩54,981 | ₩55,088 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,147 | ₩56,267 | ₩55,845 | ₩55,999 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,834 | ₩54,994 | ₩54,298 | ₩54,686 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,205 | ₩55,008 | ₩53,038 | ₩54,968 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,708 | ₩54,646 | ₩53,045 | ₩53,185 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,745 | ₩56,174 | ₩53,145 | ₩54,793 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,691 | ₩56,214 | ₩55,044 | ₩55,490 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,241 | ₩56,241 | ₩53,882 | ₩54,123 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,549 | ₩56,951 | ₩56,066 | ₩56,683 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,822 | ₩57,822 | ₩56,785 | ₩57,246 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,120 | ₩57,339 | ₩56,120 | ₩57,286 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,361 | ₩56,468 | ₩55,396 | ₩56,120 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,361 | ₩56,509 | ₩55,852 | ₩56,053 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,187 | ₩56,937 | ₩55,705 | ₩56,669 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,299 | ₩57,299 | ₩56,214 | ₩56,643 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,621 | ₩58,050 | ₩57,520 | ₩57,969 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,249 | ₩56,046 | ₩55,249 | ₩55,906 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩54,003 | ₩54,820 | ₩53,896 | ₩54,659 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,757 | ₩53,708 | ₩52,542 | ₩53,641 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,596 | ₩53,319 | ₩52,180 | ₩52,877 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,780 | ₩54,941 | ₩53,199 | ₩53,695 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,458 | ₩54,686 | ₩53,949 | ₩54,231 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,324 | ₩54,578 | ₩54,075 | ₩54,472 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,405 | ₩55,048 | ₩54,184 | ₩54,901 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,070 | ₩54,217 | ₩52,984 | ₩53,896 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,097 | ₩54,726 | ₩53,936 | ₩54,700 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,373 | ₩53,641 | ₩53,279 | ₩53,614 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,810 | ₩52,837 | ₩51,691 | ₩51,819 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,443 | ₩52,154 | ₩51,350 | ₩52,100 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,492 | ₩50,985 | ₩50,385 | ₩50,800 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,546 | ₩50,546 | ₩49,662 | ₩49,902 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,068 | ₩51,068 | ₩49,835 | ₩50,398 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,688 | ₩50,446 | ₩49,514 | ₩50,318 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,871 | ₩48,871 | ₩48,294 | ₩48,549 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,321 | ₩48,629 | ₩47,946 | ₩48,268 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,340 | ₩49,407 | ₩48,911 | ₩49,206 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,790 | ₩48,991 | ₩48,469 | ₩48,629 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,402 | ₩48,844 | ₩47,919 | ₩48,294 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,482 | ₩48,616 | ₩48,154 | ₩48,375 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,690 | ₩48,790 | ₩47,785 | ₩47,922 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,268 | ₩48,790 | ₩48,268 | ₩48,790 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,986 | ₩48,482 | ₩47,915 | ₩48,268 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,968 | ₩47,142 | ₩46,619 | ₩47,048 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,874 | ₩46,914 | ₩46,432 | ₩46,793 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,713 | ₩47,048 | ₩46,539 | ₩46,961 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,293 | ₩46,150 | ₩45,293 | ₩46,097 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,427 | ₩45,708 | ₩45,413 | ₩45,587 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,623 | ₩45,226 | ₩44,422 | ₩44,998 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,172 | ₩45,232 | ₩44,556 | ₩45,011 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩42,010 | ₩42,197 | ₩41,594 | ₩42,187 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,211 | ₩42,425 | ₩42,077 | ₩42,258 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,755 | ₩42,224 | ₩41,139 | ₩42,144 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,505 | ₩42,974 | ₩42,345 | ₩42,599 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,562 | ₩41,842 | ₩40,482 | ₩41,809 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,340 | ₩41,340 | ₩40,013 | ₩40,201 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,447 | ₩41,487 | ₩40,884 | ₩40,938 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,197 | ₩42,412 | ₩41,581 | ₩41,621 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩43,015 | ₩43,175 | ₩42,673 | ₩42,867 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,608 | ₩42,381 | ₩41,541 | ₩42,197 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,211 | ₩42,747 | ₩41,876 | ₩42,264 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,586 | ₩42,586 | ₩41,018 | ₩41,286 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,747 | ₩43,202 | ₩42,264 | ₩42,988 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,046 | ₩44,140 | ₩43,470 | ₩43,510 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,448 | ₩44,462 | ₩44,046 | ₩44,113 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,167 | ₩44,515 | ₩44,140 | ₩44,321 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,515 | ₩44,589 | ₩43,631 | ₩43,644 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,252 | ₩45,252 | ₩44,274 | ₩44,331 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,266 | ₩45,676 | ₩45,172 | ₩45,574 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,051 | ₩46,030 | ₩45,051 | ₩45,234 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,309 | ₩44,703 | ₩42,760 | ₩44,690 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,261 | ₩44,542 | ₩43,966 | ₩44,104 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,695 | ₩46,097 | ₩44,676 | ₩45,145 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,802 | ₩46,284 | ₩45,547 | ₩46,284 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,507 | ₩45,654 | ₩44,234 | ₩45,386 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,423 | ₩48,012 | ₩46,954 | ₩47,906 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,442 | ₩48,616 | ₩48,254 | ₩48,576 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,139 | ₩49,313 | ₩48,211 | ₩48,670 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,179 | ₩49,192 | ₩48,683 | ₩49,139 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,576 | ₩48,825 | ₩48,134 | ₩48,670 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,683 | ₩48,817 | ₩48,174 | ₩48,428 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,308 | ₩48,844 | ₩48,241 | ₩48,777 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,147 | ₩48,187 | ₩47,732 | ₩48,187 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,241 | ₩48,522 | ₩48,026 | ₩48,187 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,879 | ₩48,174 | ₩47,209 | ₩47,911 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,397 | ₩48,214 | ₩47,135 | ₩48,013 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,053 | ₩48,268 | ₩46,901 | ₩46,968 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,919 | ₩48,013 | ₩47,383 | ₩47,839 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,383 | ₩47,785 | ₩47,213 | ₩47,517 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,458 | ₩47,182 | ₩46,351 | ₩47,149 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,212 | ₩46,177 | ₩45,092 | ₩46,164 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,529 | ₩44,850 | ₩44,140 | ₩44,542 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,574 | ₩45,805 | ₩44,716 | ₩45,140 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,427 | ₩45,621 | ₩45,018 | ₩45,427 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,676 | ₩45,118 | ₩44,515 | ₩45,065 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,561 | ₩45,695 | ₩44,971 | ₩45,159 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,244 | ₩47,068 | ₩45,092 | ₩45,802 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,418 | ₩46,538 | ₩45,929 | ₩46,209 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩46,030 | ₩46,458 | ₩45,952 | ₩46,398 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,123 | ₩46,190 | ₩45,829 | ₩45,829 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,525 | ₩46,525 | ₩46,097 | ₩46,398 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,592 | ₩46,752 | ₩46,298 | ₩46,424 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,056 | ₩46,686 | ₩45,902 | ₩46,485 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,520 | ₩45,896 | ₩45,271 | ₩45,332 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,043 | ₩46,137 | ₩45,708 | ₩45,936 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,695 | ₩46,003 | ₩45,537 | ₩45,601 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,971 | ₩45,118 | ₩44,770 | ₩45,066 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,212 | ₩45,266 | ₩44,958 | ₩45,137 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,132 | ₩45,520 | ₩45,038 | ₩45,440 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,502 | ₩44,944 | ₩44,408 | ₩44,924 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,939 | ₩44,087 | ₩43,805 | ₩44,060 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,381 | ₩44,381 | ₩44,006 | ₩44,194 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,819 | ₩44,355 | ₩43,738 | ₩44,294 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,087 | ₩44,087 | ₩43,591 | ₩43,728 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,283 | ₩43,551 | ₩43,202 | ₩43,449 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,867 | ₩42,867 | ₩42,546 | ₩42,676 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,867 | ₩43,135 | ₩42,840 | ₩42,958 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩42,010 | ₩42,144 | ₩41,621 | ₩42,103 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,916 | ₩42,030 | ₩41,862 | ₩41,963 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,648 | ₩41,688 | ₩41,480 | ₩41,656 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,393 | ₩41,620 | ₩41,380 | ₩41,574 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,554 | ₩41,634 | ₩41,340 | ₩41,567 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,098 | ₩41,429 | ₩41,098 | ₩41,309 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,884 | ₩40,884 | ₩40,616 | ₩40,704 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,139 | ₩41,206 | ₩40,482 | ₩40,516 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,058 | ₩41,246 | ₩40,830 | ₩41,104 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,835 | ₩41,835 | ₩41,500 | ₩41,561 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,418 | ₩42,532 | ₩41,661 | ₩41,809 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,090 | ₩42,371 | ₩41,742 | ₩42,291 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,849 | ₩42,559 | ₩41,849 | ₩42,448 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,688 | ₩41,969 | ₩41,688 | ₩41,839 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,036 | ₩42,086 | ₩41,701 | ₩41,861 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,929 | ₩42,144 | ₩41,822 | ₩41,916 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,340 | ₩41,594 | ₩41,286 | ₩41,521 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,201 | ₩40,482 | ₩40,093 | ₩40,455 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,120 | ₩40,268 | ₩39,986 | ₩40,227 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,080 | ₩40,415 | ₩40,067 | ₩40,174 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,785 | ₩40,093 | ₩39,785 | ₩40,051 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,981 | ₩39,383 | ₩38,981 | ₩39,312 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,325 | ₩38,917 | ₩38,231 | ₩38,847 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,923 | ₩38,606 | ₩37,923 | ₩38,526 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,373 | ₩38,137 | ₩37,353 | ₩37,963 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,566 | ₩38,753 | ₩37,172 | ₩37,279 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,284 | ₩38,666 | ₩38,204 | ₩38,366 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,311 | ₩38,526 | ₩38,110 | ₩38,351 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,995 | ₩39,209 | ₩38,325 | ₩38,509 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,075 | ₩39,624 | ₩38,901 | ₩39,267 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,442 | ₩40,487 | ₩39,665 | ₩39,788 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,482 | ₩40,576 | ₩40,335 | ₩40,495 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,710 | ₩40,710 | ₩40,376 | ₩40,536 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,603 | ₩40,750 | ₩40,201 | ₩40,676 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,335 | ₩41,661 | ₩39,531 | ₩40,495 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,326 | ₩41,366 | ₩40,656 | ₩40,830 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,723 | ₩41,273 | ₩40,616 | ₩41,165 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,259 | ₩41,392 | ₩40,884 | ₩40,931 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,237 | ₩42,251 | ₩41,830 | ₩42,144 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,184 | ₩42,251 | ₩41,929 | ₩42,251 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,050 | ₩42,182 | ₩41,889 | ₩41,902 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,626 | ₩42,854 | ₩42,371 | ₩42,572 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,385 | ₩42,452 | ₩42,184 | ₩42,358 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,068 | ₩43,068 | ₩42,358 | ₩42,425 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,572 | ₩42,598 | ₩42,295 | ₩42,479 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,070 | ₩42,666 | ₩41,474 | ₩41,889 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,996 | ₩41,996 | ₩41,353 | ₩41,835 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,197 | ₩42,264 | ₩42,010 | ₩42,091 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,956 | ₩42,331 | ₩41,862 | ₩42,304 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,152 | ₩41,407 | ₩41,005 | ₩41,232 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,211 | ₩42,211 | ₩41,608 | ₩41,728 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,653 | ₩42,653 | ₩42,036 | ₩42,398 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,206 | ₩41,888 | ₩40,907 | ₩41,701 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩42,010 | ₩42,747 | ₩41,956 | ₩42,653 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,974 | ₩42,988 | ₩41,219 | ₩41,340 | -3.80% | 18.3만 |
|---|