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 | ₩47,647 | ₩47,661 | ₩47,265 | ₩47,513 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,433 | ₩47,552 | ₩46,655 | ₩46,896 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,881 | ₩48,888 | ₩48,237 | ₩48,519 | -0.74% | 13만 |
| 2026.10.06 | ₩49,700 | ₩49,847 | ₩49,472 | ₩49,659 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,311 | ₩49,582 | ₩48,908 | ₩49,431 | +0.24% | 12.4만 |
| 2026.10.02 | ₩49,009 | ₩49,419 | ₩48,908 | ₩49,284 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,875 | ₩48,358 | ₩47,594 | ₩48,237 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,251 | ₩48,291 | ₩47,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,929 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,452 | ₩48,534 | ₩47,889 | ₩48,224 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,372 | ₩48,392 | ₩47,795 | ₩48,130 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,251 | ₩49,042 | ₩48,251 | ₩48,975 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,345 | ₩48,533 | ₩47,916 | ₩48,305 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,707 | ₩48,841 | ₩48,237 | ₩48,533 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,667 | ₩49,297 | ₩48,667 | ₩49,176 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,157 | ₩48,694 | ₩48,016 | ₩48,573 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,553 | ₩47,701 | ₩47,312 | ₩47,634 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,607 | ₩47,674 | ₩47,231 | ₩47,312 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,722 | ₩47,127 | ₩46,032 | ₩46,413 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,695 | ₩46,715 | ₩46,279 | ₩46,279 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,950 | ₩47,124 | ₩46,494 | ₩46,561 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,916 | ₩48,358 | ₩47,862 | ₩48,144 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,674 | ₩47,916 | ₩47,419 | ₩47,446 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,466 | ₩48,767 | ₩48,318 | ₩48,372 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,922 | ₩49,049 | ₩48,613 | ₩48,667 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,479 | ₩48,935 | ₩48,398 | ₩48,855 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,862 | ₩48,264 | ₩47,513 | ₩48,237 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,473 | ₩47,701 | ₩47,180 | ₩47,567 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩48,076 | ₩48,090 | ₩47,547 | ₩47,728 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,881 | ₩49,015 | ₩48,653 | ₩48,747 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,633 | ₩49,684 | ₩48,586 | ₩48,613 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,633 | ₩49,700 | ₩49,297 | ₩49,633 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,895 | ₩49,109 | ₩48,794 | ₩48,881 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,096 | ₩49,096 | ₩48,580 | ₩49,002 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,830 | ₩48,948 | ₩48,050 | ₩48,398 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,592 | ₩49,686 | ₩49,163 | ₩49,485 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,458 | ₩49,525 | ₩48,989 | ₩49,123 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,746 | ₩50,800 | ₩49,659 | ₩49,834 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,980 | ₩52,128 | ₩51,054 | ₩51,189 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,120 | ₩53,442 | ₩53,000 | ₩53,187 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,436 | ₩52,731 | ₩52,215 | ₩52,610 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,517 | ₩52,682 | ₩52,262 | ₩52,382 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,160 | ₩53,174 | ₩52,577 | ₩52,651 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,342 | ₩52,664 | ₩52,020 | ₩52,248 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,409 | ₩52,409 | ₩51,712 | ₩51,752 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,490 | ₩52,651 | ₩51,886 | ₩52,476 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,631 | ₩52,408 | ₩51,282 | ₩51,551 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,309 | ₩52,725 | ₩51,900 | ₩52,034 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,430 | ₩52,314 | ₩51,296 | ₩52,168 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,552 | ₩50,397 | ₩49,297 | ₩50,317 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,861 | ₩49,914 | ₩48,640 | ₩49,083 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,433 | ₩48,667 | ₩47,403 | ₩48,667 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,795 | ₩47,828 | ₩46,427 | ₩46,641 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,500 | ₩47,822 | ₩46,802 | ₩47,620 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,989 | ₩49,217 | ₩47,848 | ₩48,519 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩49,042 | ₩49,042 | ₩48,131 | ₩48,264 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,619 | ₩50,102 | ₩49,150 | ₩49,431 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,981 | ₩50,733 | ₩49,981 | ₩50,491 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,713 | ₩50,330 | ₩49,364 | ₩50,129 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,109 | ₩49,324 | ₩48,372 | ₩48,546 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,398 | ₩49,498 | ₩47,889 | ₩49,029 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,733 | ₩50,867 | ₩49,981 | ₩50,169 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩52,087 | ₩52,087 | ₩50,652 | ₩51,430 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,168 | ₩52,450 | ₩51,698 | ₩51,792 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,154 | ₩52,221 | ₩51,108 | ₩51,215 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,389 | ₩53,818 | ₩53,120 | ₩53,643 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩53,080 | ₩53,576 | ₩52,932 | ₩53,254 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,819 | ₩52,597 | ₩51,391 | ₩52,543 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩54,073 | ₩54,260 | ₩53,147 | ₩53,429 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,548 | ₩56,031 | ₩55,267 | ₩55,830 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,320 | ₩55,676 | ₩53,402 | ₩53,965 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,334 | ₩55,568 | ₩54,784 | ₩55,052 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,234 | ₩55,387 | ₩54,093 | ₩55,293 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,315 | ₩52,986 | ₩51,504 | ₩52,879 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,396 | ₩52,637 | ₩51,973 | ₩52,101 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,582 | ₩54,625 | ₩53,389 | ₩54,140 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,099 | ₩54,287 | ₩53,254 | ₩53,764 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,435 | ₩54,690 | ₩53,845 | ₩53,992 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,876 | ₩57,493 | ₩56,876 | ₩57,198 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,138 | ₩56,568 | ₩55,951 | ₩56,420 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,843 | ₩56,071 | ₩54,824 | ₩54,971 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,870 | ₩56,165 | ₩55,038 | ₩55,146 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,206 | ₩56,326 | ₩55,904 | ₩56,058 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,891 | ₩55,052 | ₩54,354 | ₩54,743 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,261 | ₩55,065 | ₩53,093 | ₩55,025 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,764 | ₩54,703 | ₩53,100 | ₩53,241 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,803 | ₩56,232 | ₩53,201 | ₩54,851 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,749 | ₩56,273 | ₩55,102 | ₩55,548 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,299 | ₩56,299 | ₩53,938 | ₩54,180 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,608 | ₩57,010 | ₩56,125 | ₩56,742 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,882 | ₩57,882 | ₩56,844 | ₩57,305 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,179 | ₩57,399 | ₩56,179 | ₩57,346 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,420 | ₩56,527 | ₩55,454 | ₩56,179 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,420 | ₩56,568 | ₩55,910 | ₩56,112 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,246 | ₩56,997 | ₩55,763 | ₩56,729 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,359 | ₩57,359 | ₩56,273 | ₩56,702 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,681 | ₩58,110 | ₩57,580 | ₩58,030 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,307 | ₩56,105 | ₩55,307 | ₩55,964 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩54,059 | ₩54,877 | ₩53,952 | ₩54,717 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,812 | ₩53,764 | ₩52,597 | ₩53,697 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,651 | ₩53,375 | ₩52,235 | ₩52,932 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,837 | ₩54,998 | ₩53,254 | ₩53,751 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,515 | ₩54,743 | ₩54,006 | ₩54,287 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,381 | ₩54,635 | ₩54,132 | ₩54,529 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,462 | ₩55,106 | ₩54,240 | ₩54,958 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,126 | ₩54,274 | ₩53,040 | ₩53,952 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,153 | ₩54,784 | ₩53,992 | ₩54,757 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,429 | ₩53,697 | ₩53,335 | ₩53,670 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,865 | ₩52,892 | ₩51,745 | ₩51,873 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,497 | ₩52,208 | ₩51,403 | ₩52,154 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,545 | ₩51,038 | ₩50,437 | ₩50,853 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,598 | ₩50,598 | ₩49,714 | ₩49,954 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,122 | ₩51,122 | ₩49,887 | ₩50,451 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,740 | ₩50,499 | ₩49,565 | ₩50,370 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,922 | ₩48,922 | ₩48,345 | ₩48,600 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,372 | ₩48,680 | ₩47,996 | ₩48,318 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,391 | ₩49,458 | ₩48,962 | ₩49,257 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,841 | ₩49,042 | ₩48,519 | ₩48,680 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,452 | ₩48,895 | ₩47,969 | ₩48,345 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,533 | ₩48,667 | ₩48,204 | ₩48,425 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,740 | ₩48,841 | ₩47,835 | ₩47,972 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,318 | ₩48,841 | ₩48,318 | ₩48,841 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩48,036 | ₩48,533 | ₩47,965 | ₩48,318 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩47,017 | ₩47,191 | ₩46,668 | ₩47,097 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,923 | ₩46,963 | ₩46,480 | ₩46,842 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,762 | ₩47,097 | ₩46,588 | ₩47,010 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,340 | ₩46,199 | ₩45,340 | ₩46,145 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,474 | ₩45,756 | ₩45,461 | ₩45,635 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,669 | ₩45,273 | ₩44,468 | ₩45,045 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,219 | ₩45,280 | ₩44,602 | ₩45,058 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩42,054 | ₩42,241 | ₩41,638 | ₩42,231 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,255 | ₩42,469 | ₩42,121 | ₩42,302 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,799 | ₩42,268 | ₩41,182 | ₩42,188 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,550 | ₩43,019 | ₩42,389 | ₩42,644 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,605 | ₩41,886 | ₩40,524 | ₩41,852 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,383 | ₩41,383 | ₩40,055 | ₩40,243 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,490 | ₩41,530 | ₩40,927 | ₩40,980 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,241 | ₩42,456 | ₩41,624 | ₩41,665 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩43,060 | ₩43,221 | ₩42,718 | ₩42,912 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,651 | ₩42,425 | ₩41,584 | ₩42,241 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,255 | ₩42,791 | ₩41,919 | ₩42,308 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,630 | ₩42,630 | ₩41,061 | ₩41,329 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,791 | ₩43,247 | ₩42,308 | ₩43,033 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,092 | ₩44,186 | ₩43,516 | ₩43,556 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,495 | ₩44,508 | ₩44,092 | ₩44,160 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,213 | ₩44,562 | ₩44,186 | ₩44,367 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,562 | ₩44,636 | ₩43,677 | ₩43,690 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,300 | ₩45,300 | ₩44,321 | ₩44,377 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,313 | ₩45,724 | ₩45,219 | ₩45,622 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,099 | ₩46,078 | ₩45,099 | ₩45,281 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,355 | ₩44,750 | ₩42,805 | ₩44,736 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,307 | ₩44,589 | ₩44,012 | ₩44,150 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,742 | ₩46,145 | ₩44,723 | ₩45,192 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,850 | ₩46,333 | ₩45,595 | ₩46,333 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,555 | ₩45,702 | ₩44,280 | ₩45,434 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,473 | ₩48,062 | ₩47,003 | ₩47,956 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,492 | ₩48,667 | ₩48,305 | ₩48,626 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,190 | ₩49,364 | ₩48,262 | ₩48,720 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,230 | ₩49,244 | ₩48,734 | ₩49,190 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,626 | ₩48,876 | ₩48,184 | ₩48,720 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,734 | ₩48,868 | ₩48,224 | ₩48,479 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,358 | ₩48,895 | ₩48,291 | ₩48,828 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,197 | ₩48,237 | ₩47,781 | ₩48,237 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,291 | ₩48,573 | ₩48,076 | ₩48,237 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,929 | ₩48,224 | ₩47,258 | ₩47,961 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,446 | ₩48,264 | ₩47,184 | ₩48,063 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,103 | ₩48,318 | ₩46,950 | ₩47,017 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,969 | ₩48,063 | ₩47,433 | ₩47,889 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,433 | ₩47,835 | ₩47,262 | ₩47,567 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,507 | ₩47,231 | ₩46,400 | ₩47,198 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,260 | ₩46,225 | ₩45,139 | ₩46,212 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,575 | ₩44,897 | ₩44,186 | ₩44,589 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,622 | ₩45,852 | ₩44,763 | ₩45,187 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,474 | ₩45,669 | ₩45,065 | ₩45,474 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,723 | ₩45,166 | ₩44,562 | ₩45,112 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,608 | ₩45,742 | ₩45,018 | ₩45,206 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,292 | ₩47,117 | ₩45,139 | ₩45,850 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,467 | ₩46,586 | ₩45,977 | ₩46,258 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩46,078 | ₩46,507 | ₩46,000 | ₩46,447 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,172 | ₩46,239 | ₩45,877 | ₩45,877 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,574 | ₩46,574 | ₩46,145 | ₩46,447 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,641 | ₩46,801 | ₩46,346 | ₩46,472 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,105 | ₩46,735 | ₩45,950 | ₩46,534 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,568 | ₩45,944 | ₩45,319 | ₩45,379 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,091 | ₩46,185 | ₩45,756 | ₩45,984 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,742 | ₩46,051 | ₩45,584 | ₩45,649 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,018 | ₩45,166 | ₩44,817 | ₩45,113 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,260 | ₩45,313 | ₩45,005 | ₩45,184 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,179 | ₩45,568 | ₩45,085 | ₩45,488 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,549 | ₩44,991 | ₩44,455 | ₩44,971 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,985 | ₩44,133 | ₩43,851 | ₩44,106 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,428 | ₩44,428 | ₩44,052 | ₩44,240 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,864 | ₩44,401 | ₩43,784 | ₩44,341 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,133 | ₩44,133 | ₩43,636 | ₩43,773 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,328 | ₩43,596 | ₩43,247 | ₩43,494 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,912 | ₩42,912 | ₩42,590 | ₩42,720 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,912 | ₩43,180 | ₩42,885 | ₩43,003 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩42,054 | ₩42,188 | ₩41,665 | ₩42,147 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,960 | ₩42,074 | ₩41,906 | ₩42,007 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,691 | ₩41,732 | ₩41,524 | ₩41,699 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,436 | ₩41,663 | ₩41,423 | ₩41,618 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,597 | ₩41,678 | ₩41,383 | ₩41,611 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,141 | ₩41,473 | ₩41,141 | ₩41,352 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,927 | ₩40,927 | ₩40,658 | ₩40,747 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,182 | ₩41,249 | ₩40,524 | ₩40,558 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,101 | ₩41,289 | ₩40,873 | ₩41,147 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,879 | ₩41,879 | ₩41,544 | ₩41,604 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,463 | ₩42,577 | ₩41,705 | ₩41,852 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,134 | ₩42,416 | ₩41,785 | ₩42,335 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,893 | ₩42,603 | ₩41,893 | ₩42,492 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,732 | ₩42,013 | ₩41,732 | ₩41,883 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,080 | ₩42,130 | ₩41,745 | ₩41,905 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,973 | ₩42,188 | ₩41,866 | ₩41,960 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,383 | ₩41,638 | ₩41,329 | ₩41,564 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,243 | ₩40,524 | ₩40,135 | ₩40,497 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,162 | ₩40,310 | ₩40,028 | ₩40,269 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,122 | ₩40,457 | ₩40,108 | ₩40,216 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,827 | ₩40,135 | ₩39,827 | ₩40,092 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩39,022 | ₩39,424 | ₩39,022 | ₩39,353 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,365 | ₩38,958 | ₩38,271 | ₩38,888 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,962 | ₩38,646 | ₩37,962 | ₩38,566 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,412 | ₩38,177 | ₩37,392 | ₩38,002 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,606 | ₩38,794 | ₩37,211 | ₩37,318 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,324 | ₩38,707 | ₩38,244 | ₩38,406 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,351 | ₩38,566 | ₩38,150 | ₩38,391 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩39,035 | ₩39,250 | ₩38,365 | ₩38,550 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,116 | ₩39,666 | ₩38,941 | ₩39,308 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,484 | ₩40,530 | ₩39,706 | ₩39,829 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,524 | ₩40,618 | ₩40,377 | ₩40,538 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,752 | ₩40,752 | ₩40,418 | ₩40,578 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,645 | ₩40,793 | ₩40,243 | ₩40,719 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,377 | ₩41,705 | ₩39,572 | ₩40,538 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,369 | ₩41,410 | ₩40,699 | ₩40,873 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,766 | ₩41,316 | ₩40,658 | ₩41,208 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,302 | ₩41,435 | ₩40,927 | ₩40,974 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,282 | ₩42,295 | ₩41,874 | ₩42,188 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,228 | ₩42,295 | ₩41,973 | ₩42,295 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,094 | ₩42,227 | ₩41,933 | ₩41,946 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,671 | ₩42,899 | ₩42,416 | ₩42,617 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,429 | ₩42,496 | ₩42,228 | ₩42,402 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,113 | ₩43,113 | ₩42,402 | ₩42,469 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,617 | ₩42,642 | ₩42,339 | ₩42,523 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,114 | ₩42,711 | ₩41,517 | ₩41,933 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩42,040 | ₩42,040 | ₩41,396 | ₩41,879 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,241 | ₩42,308 | ₩42,054 | ₩42,135 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩42,000 | ₩42,375 | ₩41,906 | ₩42,349 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,195 | ₩41,450 | ₩41,047 | ₩41,275 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,255 | ₩42,255 | ₩41,651 | ₩41,772 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,697 | ₩42,697 | ₩42,080 | ₩42,443 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,249 | ₩41,931 | ₩40,950 | ₩41,745 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩42,054 | ₩42,791 | ₩42,000 | ₩42,697 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩43,019 | ₩43,033 | ₩41,262 | ₩41,383 | -3.80% | 18.3만 |
|---|