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 | ₩47,510 | ₩47,523 | ₩47,129 | ₩47,376 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,296 | ₩47,415 | ₩46,520 | ₩46,761 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,740 | ₩48,747 | ₩48,098 | ₩48,379 | -0.74% | 13만 |
| 2026.10.06 | ₩49,556 | ₩49,703 | ₩49,329 | ₩49,516 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,168 | ₩49,439 | ₩48,767 | ₩49,289 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,867 | ₩49,277 | ₩48,767 | ₩49,142 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,737 | ₩48,219 | ₩47,456 | ₩48,098 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,112 | ₩48,152 | ₩47,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,791 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,312 | ₩48,394 | ₩47,751 | ₩48,085 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,232 | ₩48,252 | ₩47,657 | ₩47,991 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,112 | ₩48,901 | ₩48,112 | ₩48,834 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,205 | ₩48,393 | ₩47,777 | ₩48,165 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,566 | ₩48,700 | ₩48,098 | ₩48,393 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,526 | ₩49,155 | ₩48,526 | ₩49,035 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,018 | ₩48,553 | ₩47,878 | ₩48,433 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,416 | ₩47,563 | ₩47,175 | ₩47,496 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,470 | ₩47,537 | ₩47,095 | ₩47,175 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,587 | ₩46,991 | ₩45,899 | ₩46,279 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,560 | ₩46,580 | ₩46,145 | ₩46,145 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,814 | ₩46,988 | ₩46,359 | ₩46,426 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,777 | ₩48,219 | ₩47,724 | ₩48,005 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,537 | ₩47,777 | ₩47,282 | ₩47,309 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,326 | ₩48,627 | ₩48,179 | ₩48,232 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,780 | ₩48,908 | ₩48,473 | ₩48,526 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,339 | ₩48,794 | ₩48,259 | ₩48,714 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,724 | ₩48,125 | ₩47,376 | ₩48,098 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,336 | ₩47,563 | ₩47,044 | ₩47,430 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,938 | ₩47,951 | ₩47,409 | ₩47,590 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,740 | ₩48,874 | ₩48,513 | ₩48,607 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,489 | ₩49,540 | ₩48,446 | ₩48,473 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,489 | ₩49,556 | ₩49,155 | ₩49,489 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,754 | ₩48,968 | ₩48,653 | ₩48,740 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩48,954 | ₩48,954 | ₩48,439 | ₩48,861 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,689 | ₩48,807 | ₩47,911 | ₩48,259 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,449 | ₩49,543 | ₩49,021 | ₩49,342 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,315 | ₩49,382 | ₩48,847 | ₩48,981 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,600 | ₩50,653 | ₩49,516 | ₩49,690 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,830 | ₩51,977 | ₩50,907 | ₩51,041 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩52,967 | ₩53,288 | ₩52,847 | ₩53,034 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,285 | ₩52,579 | ₩52,064 | ₩52,459 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,365 | ₩52,530 | ₩52,111 | ₩52,231 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,007 | ₩53,020 | ₩52,425 | ₩52,499 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,191 | ₩52,512 | ₩51,870 | ₩52,098 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,258 | ₩52,258 | ₩51,563 | ₩51,603 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,338 | ₩52,499 | ₩51,736 | ₩52,325 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,482 | ₩52,257 | ₩51,135 | ₩51,402 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,158 | ₩52,572 | ₩51,750 | ₩51,884 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,282 | ₩52,163 | ₩51,148 | ₩52,017 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,409 | ₩50,252 | ₩49,155 | ₩50,171 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,717 | ₩49,770 | ₩48,500 | ₩48,941 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,296 | ₩48,526 | ₩47,266 | ₩48,526 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,657 | ₩47,690 | ₩46,293 | ₩46,507 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,363 | ₩47,684 | ₩46,667 | ₩47,483 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,847 | ₩49,075 | ₩47,710 | ₩48,379 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,901 | ₩48,901 | ₩47,993 | ₩48,125 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,476 | ₩49,957 | ₩49,008 | ₩49,289 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,837 | ₩50,586 | ₩49,837 | ₩50,345 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,570 | ₩50,185 | ₩49,222 | ₩49,984 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩48,968 | ₩49,182 | ₩48,232 | ₩48,406 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,259 | ₩49,356 | ₩47,751 | ₩48,887 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,586 | ₩50,720 | ₩49,837 | ₩50,024 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,937 | ₩51,937 | ₩50,506 | ₩51,282 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,017 | ₩52,298 | ₩51,549 | ₩51,643 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,004 | ₩52,071 | ₩50,961 | ₩51,068 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,234 | ₩53,663 | ₩52,967 | ₩53,489 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,927 | ₩53,422 | ₩52,780 | ₩53,101 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,670 | ₩52,445 | ₩51,243 | ₩52,392 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,917 | ₩54,104 | ₩52,994 | ₩53,275 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,388 | ₩55,869 | ₩55,107 | ₩55,669 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,161 | ₩55,515 | ₩53,248 | ₩53,810 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,174 | ₩55,408 | ₩54,626 | ₩54,893 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,077 | ₩55,227 | ₩53,937 | ₩55,134 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,164 | ₩52,833 | ₩51,355 | ₩52,726 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,245 | ₩52,485 | ₩51,823 | ₩51,950 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,425 | ₩54,468 | ₩53,234 | ₩53,984 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩53,943 | ₩54,131 | ₩53,101 | ₩53,609 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,278 | ₩54,532 | ₩53,689 | ₩53,836 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,712 | ₩57,327 | ₩56,712 | ₩57,033 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩55,976 | ₩56,404 | ₩55,789 | ₩56,257 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,682 | ₩55,910 | ₩54,666 | ₩54,813 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,709 | ₩56,003 | ₩54,880 | ₩54,987 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,043 | ₩56,164 | ₩55,742 | ₩55,896 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,733 | ₩54,893 | ₩54,198 | ₩54,585 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,107 | ₩54,906 | ₩52,940 | ₩54,866 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,609 | ₩54,545 | ₩52,947 | ₩53,087 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,642 | ₩56,070 | ₩53,047 | ₩54,692 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,589 | ₩56,110 | ₩54,943 | ₩55,388 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,137 | ₩56,137 | ₩53,783 | ₩54,024 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,445 | ₩56,846 | ₩55,963 | ₩56,578 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,715 | ₩57,715 | ₩56,680 | ₩57,140 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,017 | ₩57,234 | ₩56,017 | ₩57,180 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,257 | ₩56,364 | ₩55,294 | ₩56,017 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,257 | ₩56,404 | ₩55,749 | ₩55,950 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,083 | ₩56,833 | ₩55,602 | ₩56,565 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,194 | ₩57,194 | ₩56,110 | ₩56,538 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,515 | ₩57,943 | ₩57,414 | ₩57,862 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,147 | ₩55,943 | ₩55,147 | ₩55,803 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,903 | ₩54,719 | ₩53,796 | ₩54,559 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,659 | ₩53,609 | ₩52,445 | ₩53,542 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,499 | ₩53,221 | ₩52,084 | ₩52,780 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,679 | ₩54,840 | ₩53,101 | ₩53,596 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,358 | ₩54,585 | ₩53,850 | ₩54,131 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,224 | ₩54,477 | ₩53,975 | ₩54,371 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,305 | ₩54,947 | ₩54,084 | ₩54,799 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩53,970 | ₩54,117 | ₩52,887 | ₩53,796 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩53,997 | ₩54,626 | ₩53,836 | ₩54,599 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,275 | ₩53,542 | ₩53,181 | ₩53,515 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,713 | ₩52,740 | ₩51,596 | ₩51,723 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,349 | ₩52,057 | ₩51,255 | ₩52,004 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,399 | ₩50,891 | ₩50,292 | ₩50,707 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,452 | ₩50,452 | ₩49,571 | ₩49,810 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩50,974 | ₩50,974 | ₩49,743 | ₩50,305 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,596 | ₩50,353 | ₩49,422 | ₩50,225 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,780 | ₩48,780 | ₩48,205 | ₩48,459 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,232 | ₩48,540 | ₩47,858 | ₩48,179 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,249 | ₩49,315 | ₩48,821 | ₩49,115 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,700 | ₩48,901 | ₩48,379 | ₩48,540 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,312 | ₩48,754 | ₩47,831 | ₩48,205 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,393 | ₩48,526 | ₩48,065 | ₩48,286 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,600 | ₩48,700 | ₩47,697 | ₩47,833 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,179 | ₩48,700 | ₩48,179 | ₩48,700 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,898 | ₩48,393 | ₩47,827 | ₩48,179 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,881 | ₩47,055 | ₩46,533 | ₩46,961 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,787 | ₩46,828 | ₩46,346 | ₩46,707 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,627 | ₩46,961 | ₩46,453 | ₩46,874 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,209 | ₩46,065 | ₩45,209 | ₩46,012 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,343 | ₩45,624 | ₩45,330 | ₩45,503 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,540 | ₩45,142 | ₩44,340 | ₩44,915 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,089 | ₩45,149 | ₩44,474 | ₩44,928 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,932 | ₩42,119 | ₩41,518 | ₩42,109 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,133 | ₩42,347 | ₩41,999 | ₩42,180 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,678 | ₩42,146 | ₩41,063 | ₩42,066 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,427 | ₩42,895 | ₩42,267 | ₩42,521 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,488 | ₩41,765 | ₩40,407 | ₩41,732 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,263 | ₩41,263 | ₩39,939 | ₩40,127 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,370 | ₩41,411 | ₩40,809 | ₩40,862 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,119 | ₩42,333 | ₩41,504 | ₩41,544 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,935 | ₩43,096 | ₩42,594 | ₩42,788 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,531 | ₩42,303 | ₩41,464 | ₩42,119 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,133 | ₩42,668 | ₩41,798 | ₩42,186 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,507 | ₩42,507 | ₩40,942 | ₩41,210 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,668 | ₩43,123 | ₩42,186 | ₩42,909 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩43,965 | ₩44,059 | ₩43,390 | ₩43,430 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,367 | ₩44,380 | ₩43,965 | ₩44,032 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,086 | ₩44,433 | ₩44,059 | ₩44,239 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,433 | ₩44,507 | ₩43,551 | ₩43,564 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,169 | ₩45,169 | ₩44,193 | ₩44,249 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,182 | ₩45,592 | ₩45,089 | ₩45,490 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩44,968 | ₩45,945 | ₩44,968 | ₩45,150 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,230 | ₩44,621 | ₩42,681 | ₩44,607 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,179 | ₩44,460 | ₩43,885 | ₩44,023 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,610 | ₩46,012 | ₩44,594 | ₩45,062 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,717 | ₩46,199 | ₩45,463 | ₩46,199 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,423 | ₩45,570 | ₩44,153 | ₩45,303 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,336 | ₩47,923 | ₩46,868 | ₩47,817 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,352 | ₩48,526 | ₩48,165 | ₩48,486 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,048 | ₩49,222 | ₩48,122 | ₩48,580 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,088 | ₩49,101 | ₩48,593 | ₩49,048 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,486 | ₩48,735 | ₩48,045 | ₩48,580 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,593 | ₩48,727 | ₩48,085 | ₩48,339 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,219 | ₩48,754 | ₩48,152 | ₩48,687 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,058 | ₩48,098 | ₩47,644 | ₩48,098 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,152 | ₩48,433 | ₩47,938 | ₩48,098 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,791 | ₩48,085 | ₩47,122 | ₩47,823 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,309 | ₩48,125 | ₩47,048 | ₩47,924 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩47,965 | ₩48,179 | ₩46,814 | ₩46,881 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,831 | ₩47,924 | ₩47,296 | ₩47,751 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,296 | ₩47,697 | ₩47,126 | ₩47,430 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,373 | ₩47,095 | ₩46,266 | ₩47,062 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,129 | ₩46,092 | ₩45,009 | ₩46,079 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,447 | ₩44,768 | ₩44,059 | ₩44,460 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,490 | ₩45,720 | ₩44,634 | ₩45,057 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,343 | ₩45,537 | ₩44,935 | ₩45,343 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,594 | ₩45,035 | ₩44,433 | ₩44,982 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,477 | ₩45,610 | ₩44,888 | ₩45,075 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,159 | ₩46,981 | ₩45,009 | ₩45,717 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,333 | ₩46,452 | ₩45,845 | ₩46,124 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,945 | ₩46,373 | ₩45,867 | ₩46,313 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,038 | ₩46,105 | ₩45,744 | ₩45,744 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,440 | ₩46,440 | ₩46,012 | ₩46,313 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,507 | ₩46,666 | ₩46,212 | ₩46,338 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩45,972 | ₩46,600 | ₩45,818 | ₩46,400 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,437 | ₩45,811 | ₩45,188 | ₩45,248 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩45,958 | ₩46,052 | ₩45,624 | ₩45,851 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,610 | ₩45,918 | ₩45,453 | ₩45,517 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,888 | ₩45,035 | ₩44,688 | ₩44,983 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,129 | ₩45,182 | ₩44,875 | ₩45,054 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,049 | ₩45,437 | ₩44,955 | ₩45,356 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,420 | ₩44,861 | ₩44,326 | ₩44,841 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,858 | ₩44,005 | ₩43,725 | ₩43,979 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,300 | ₩44,300 | ₩43,925 | ₩44,112 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,738 | ₩44,273 | ₩43,658 | ₩44,213 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,005 | ₩44,005 | ₩43,510 | ₩43,647 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,203 | ₩43,470 | ₩43,123 | ₩43,369 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,788 | ₩42,788 | ₩42,467 | ₩42,597 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,788 | ₩43,056 | ₩42,761 | ₩42,879 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,932 | ₩42,066 | ₩41,544 | ₩42,026 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,839 | ₩41,952 | ₩41,785 | ₩41,885 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,571 | ₩41,611 | ₩41,404 | ₩41,579 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,317 | ₩41,543 | ₩41,304 | ₩41,497 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,477 | ₩41,558 | ₩41,263 | ₩41,491 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,023 | ₩41,353 | ₩41,023 | ₩41,233 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,809 | ₩40,809 | ₩40,541 | ₩40,629 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,063 | ₩41,130 | ₩40,407 | ₩40,441 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩40,983 | ₩41,170 | ₩40,755 | ₩41,028 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,758 | ₩41,758 | ₩41,424 | ₩41,484 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,340 | ₩42,454 | ₩41,584 | ₩41,732 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,012 | ₩42,293 | ₩41,665 | ₩42,213 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,772 | ₩42,481 | ₩41,772 | ₩42,370 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,611 | ₩41,892 | ₩41,611 | ₩41,762 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩41,959 | ₩42,008 | ₩41,625 | ₩41,784 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,852 | ₩42,066 | ₩41,745 | ₩41,839 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,263 | ₩41,518 | ₩41,210 | ₩41,444 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,127 | ₩40,407 | ₩40,019 | ₩40,381 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,046 | ₩40,193 | ₩39,912 | ₩40,153 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,006 | ₩40,341 | ₩39,993 | ₩40,100 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,712 | ₩40,019 | ₩39,712 | ₩39,977 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,909 | ₩39,311 | ₩38,909 | ₩39,240 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,254 | ₩38,845 | ₩38,160 | ₩38,776 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,853 | ₩38,535 | ₩37,853 | ₩38,455 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,304 | ₩38,067 | ₩37,284 | ₩37,893 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,495 | ₩38,682 | ₩37,104 | ₩37,211 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,214 | ₩38,595 | ₩38,134 | ₩38,295 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,241 | ₩38,455 | ₩38,040 | ₩38,281 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,923 | ₩39,137 | ₩38,254 | ₩38,439 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,003 | ₩39,551 | ₩38,829 | ₩39,194 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,367 | ₩40,413 | ₩39,591 | ₩39,715 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,407 | ₩40,501 | ₩40,260 | ₩40,421 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,635 | ₩40,635 | ₩40,302 | ₩40,461 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,528 | ₩40,675 | ₩40,127 | ₩40,601 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,260 | ₩41,584 | ₩39,458 | ₩40,421 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,250 | ₩41,290 | ₩40,581 | ₩40,755 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,648 | ₩41,197 | ₩40,541 | ₩41,090 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,183 | ₩41,316 | ₩40,809 | ₩40,855 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,160 | ₩42,173 | ₩41,753 | ₩42,066 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,106 | ₩42,173 | ₩41,852 | ₩42,173 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩41,972 | ₩42,105 | ₩41,812 | ₩41,825 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,547 | ₩42,775 | ₩42,293 | ₩42,494 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,307 | ₩42,374 | ₩42,106 | ₩42,280 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩42,989 | ₩42,989 | ₩42,280 | ₩42,347 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,494 | ₩42,519 | ₩42,217 | ₩42,400 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩41,992 | ₩42,588 | ₩41,397 | ₩41,812 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,919 | ₩41,919 | ₩41,277 | ₩41,758 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,119 | ₩42,186 | ₩41,932 | ₩42,014 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,879 | ₩42,253 | ₩41,785 | ₩42,226 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,076 | ₩41,330 | ₩40,929 | ₩41,156 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,133 | ₩42,133 | ₩41,531 | ₩41,651 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,574 | ₩42,574 | ₩41,959 | ₩42,320 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,130 | ₩41,810 | ₩40,831 | ₩41,625 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,932 | ₩42,668 | ₩41,879 | ₩42,574 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,895 | ₩42,909 | ₩41,143 | ₩41,263 | -3.80% | 18.3만 |
|---|