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 | ₩47,523 | ₩47,536 | ₩47,142 | ₩47,389 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,309 | ₩47,428 | ₩46,533 | ₩46,774 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,754 | ₩48,760 | ₩48,112 | ₩48,393 | -0.74% | 13만 |
| 2026.10.06 | ₩49,570 | ₩49,717 | ₩49,342 | ₩49,530 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,182 | ₩49,452 | ₩48,781 | ₩49,302 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,881 | ₩49,290 | ₩48,781 | ₩49,155 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,750 | ₩48,232 | ₩47,469 | ₩48,112 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,125 | ₩48,165 | ₩47,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,804 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,326 | ₩48,407 | ₩47,764 | ₩48,098 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,245 | ₩48,265 | ₩47,670 | ₩48,005 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,125 | ₩48,914 | ₩48,125 | ₩48,847 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,219 | ₩48,406 | ₩47,791 | ₩48,178 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,580 | ₩48,714 | ₩48,112 | ₩48,406 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,540 | ₩49,169 | ₩48,540 | ₩49,048 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,031 | ₩48,566 | ₩47,891 | ₩48,446 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,429 | ₩47,576 | ₩47,188 | ₩47,510 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,483 | ₩47,550 | ₩47,108 | ₩47,188 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,600 | ₩47,004 | ₩45,912 | ₩46,292 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,573 | ₩46,593 | ₩46,158 | ₩46,158 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,827 | ₩47,001 | ₩46,372 | ₩46,439 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,791 | ₩48,232 | ₩47,737 | ₩48,018 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,550 | ₩47,791 | ₩47,295 | ₩47,322 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,339 | ₩48,640 | ₩48,192 | ₩48,245 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,794 | ₩48,921 | ₩48,486 | ₩48,540 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,352 | ₩48,807 | ₩48,272 | ₩48,727 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,737 | ₩48,138 | ₩47,389 | ₩48,112 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,349 | ₩47,576 | ₩47,057 | ₩47,443 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,951 | ₩47,964 | ₩47,423 | ₩47,603 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,754 | ₩48,888 | ₩48,526 | ₩48,620 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,503 | ₩49,554 | ₩48,459 | ₩48,486 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,503 | ₩49,570 | ₩49,169 | ₩49,503 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,767 | ₩48,981 | ₩48,667 | ₩48,754 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩48,968 | ₩48,968 | ₩48,453 | ₩48,874 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,703 | ₩48,821 | ₩47,924 | ₩48,272 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,463 | ₩49,557 | ₩49,035 | ₩49,356 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,329 | ₩49,396 | ₩48,861 | ₩48,995 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,614 | ₩50,667 | ₩49,530 | ₩49,704 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,844 | ₩51,992 | ₩50,921 | ₩51,055 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩52,982 | ₩53,303 | ₩52,861 | ₩53,049 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,299 | ₩52,594 | ₩52,079 | ₩52,473 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,380 | ₩52,544 | ₩52,125 | ₩52,246 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,022 | ₩53,035 | ₩52,440 | ₩52,513 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,206 | ₩52,527 | ₩51,885 | ₩52,112 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,273 | ₩52,273 | ₩51,577 | ₩51,617 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,353 | ₩52,513 | ₩51,751 | ₩52,339 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,497 | ₩52,271 | ₩51,149 | ₩51,416 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,172 | ₩52,587 | ₩51,764 | ₩51,898 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,296 | ₩52,178 | ₩51,162 | ₩52,032 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,423 | ₩50,266 | ₩49,169 | ₩50,185 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,730 | ₩49,784 | ₩48,513 | ₩48,954 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,309 | ₩48,540 | ₩47,279 | ₩48,540 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,670 | ₩47,704 | ₩46,305 | ₩46,519 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,376 | ₩47,697 | ₩46,680 | ₩47,496 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,861 | ₩49,088 | ₩47,724 | ₩48,393 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,914 | ₩48,914 | ₩48,006 | ₩48,138 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,490 | ₩49,971 | ₩49,021 | ₩49,302 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,851 | ₩50,600 | ₩49,851 | ₩50,359 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,583 | ₩50,199 | ₩49,235 | ₩49,998 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩48,981 | ₩49,195 | ₩48,245 | ₩48,419 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,272 | ₩49,369 | ₩47,764 | ₩48,901 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,600 | ₩50,734 | ₩49,851 | ₩50,038 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,951 | ₩51,951 | ₩50,520 | ₩51,296 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,032 | ₩52,313 | ₩51,563 | ₩51,657 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,018 | ₩52,085 | ₩50,975 | ₩51,082 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,249 | ₩53,677 | ₩52,982 | ₩53,503 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,941 | ₩53,437 | ₩52,794 | ₩53,115 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,684 | ₩52,460 | ₩51,257 | ₩52,406 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,932 | ₩54,119 | ₩53,008 | ₩53,289 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,403 | ₩55,885 | ₩55,122 | ₩55,684 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,176 | ₩55,530 | ₩53,263 | ₩53,825 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,189 | ₩55,423 | ₩54,641 | ₩54,908 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,092 | ₩55,243 | ₩53,952 | ₩55,149 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,179 | ₩52,848 | ₩51,369 | ₩52,741 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,259 | ₩52,500 | ₩51,838 | ₩51,965 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,440 | ₩54,483 | ₩53,249 | ₩53,998 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩53,958 | ₩54,146 | ₩53,115 | ₩53,624 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,293 | ₩54,547 | ₩53,704 | ₩53,851 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,728 | ₩57,343 | ₩56,728 | ₩57,049 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩55,992 | ₩56,420 | ₩55,805 | ₩56,273 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,698 | ₩55,925 | ₩54,681 | ₩54,828 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,724 | ₩56,019 | ₩54,895 | ₩55,002 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,059 | ₩56,179 | ₩55,758 | ₩55,912 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,748 | ₩54,908 | ₩54,213 | ₩54,601 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,122 | ₩54,922 | ₩52,955 | ₩54,881 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,624 | ₩54,560 | ₩52,962 | ₩53,102 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,657 | ₩56,086 | ₩53,062 | ₩54,708 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,604 | ₩56,126 | ₩54,958 | ₩55,403 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,153 | ₩56,153 | ₩53,798 | ₩54,039 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,460 | ₩56,862 | ₩55,979 | ₩56,594 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,731 | ₩57,731 | ₩56,696 | ₩57,156 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,032 | ₩57,250 | ₩56,032 | ₩57,196 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,273 | ₩56,380 | ₩55,310 | ₩56,032 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,273 | ₩56,420 | ₩55,765 | ₩55,965 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,099 | ₩56,848 | ₩55,617 | ₩56,581 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,209 | ₩57,209 | ₩56,126 | ₩56,554 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,531 | ₩57,959 | ₩57,430 | ₩57,878 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,162 | ₩55,959 | ₩55,162 | ₩55,818 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,918 | ₩54,734 | ₩53,811 | ₩54,574 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,674 | ₩53,624 | ₩52,460 | ₩53,557 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,513 | ₩53,236 | ₩52,099 | ₩52,794 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,694 | ₩54,855 | ₩53,115 | ₩53,610 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,373 | ₩54,601 | ₩53,865 | ₩54,146 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,239 | ₩54,492 | ₩53,990 | ₩54,386 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,320 | ₩54,962 | ₩54,099 | ₩54,815 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩53,985 | ₩54,132 | ₩52,901 | ₩53,811 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,012 | ₩54,641 | ₩53,851 | ₩54,614 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,289 | ₩53,557 | ₩53,196 | ₩53,530 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,727 | ₩52,754 | ₩51,610 | ₩51,737 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,363 | ₩52,072 | ₩51,269 | ₩52,018 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,413 | ₩50,905 | ₩50,306 | ₩50,721 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,466 | ₩50,466 | ₩49,585 | ₩49,824 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩50,988 | ₩50,988 | ₩49,757 | ₩50,319 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,610 | ₩50,367 | ₩49,436 | ₩50,239 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,794 | ₩48,794 | ₩48,219 | ₩48,473 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,245 | ₩48,553 | ₩47,871 | ₩48,192 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,262 | ₩49,329 | ₩48,834 | ₩49,128 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,714 | ₩48,914 | ₩48,393 | ₩48,553 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,326 | ₩48,767 | ₩47,844 | ₩48,219 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,406 | ₩48,540 | ₩48,078 | ₩48,299 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,613 | ₩48,714 | ₩47,710 | ₩47,847 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,192 | ₩48,714 | ₩48,192 | ₩48,714 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,911 | ₩48,406 | ₩47,840 | ₩48,192 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,894 | ₩47,068 | ₩46,546 | ₩46,974 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,800 | ₩46,841 | ₩46,359 | ₩46,720 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,640 | ₩46,974 | ₩46,466 | ₩46,887 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,222 | ₩46,078 | ₩45,222 | ₩46,024 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,355 | ₩45,636 | ₩45,342 | ₩45,516 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,553 | ₩45,155 | ₩44,352 | ₩44,927 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,101 | ₩45,161 | ₩44,486 | ₩44,941 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,944 | ₩42,131 | ₩41,529 | ₩42,120 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,144 | ₩42,359 | ₩42,011 | ₩42,191 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,690 | ₩42,158 | ₩41,074 | ₩42,078 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,439 | ₩42,907 | ₩42,278 | ₩42,532 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,499 | ₩41,777 | ₩40,419 | ₩41,743 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,275 | ₩41,275 | ₩39,950 | ₩40,138 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,382 | ₩41,422 | ₩40,820 | ₩40,873 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,131 | ₩42,345 | ₩41,516 | ₩41,556 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,947 | ₩43,108 | ₩42,606 | ₩42,800 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,542 | ₩42,314 | ₩41,476 | ₩42,131 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,144 | ₩42,680 | ₩41,810 | ₩42,198 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,519 | ₩42,519 | ₩40,954 | ₩41,221 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,680 | ₩43,135 | ₩42,198 | ₩42,920 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩43,977 | ₩44,071 | ₩43,402 | ₩43,442 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,379 | ₩44,392 | ₩43,977 | ₩44,044 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,098 | ₩44,446 | ₩44,071 | ₩44,252 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,446 | ₩44,519 | ₩43,563 | ₩43,576 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,182 | ₩45,182 | ₩44,205 | ₩44,261 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,195 | ₩45,604 | ₩45,101 | ₩45,503 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩44,981 | ₩45,958 | ₩44,981 | ₩45,163 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,242 | ₩44,633 | ₩42,693 | ₩44,620 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,191 | ₩44,472 | ₩43,897 | ₩44,035 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,623 | ₩46,024 | ₩44,606 | ₩45,075 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,730 | ₩46,212 | ₩45,476 | ₩46,212 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,436 | ₩45,583 | ₩44,165 | ₩45,315 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,349 | ₩47,936 | ₩46,881 | ₩47,831 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,366 | ₩48,540 | ₩48,178 | ₩48,500 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,062 | ₩49,235 | ₩48,136 | ₩48,593 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,102 | ₩49,115 | ₩48,607 | ₩49,062 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,500 | ₩48,748 | ₩48,058 | ₩48,593 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,607 | ₩48,740 | ₩48,098 | ₩48,352 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,232 | ₩48,767 | ₩48,165 | ₩48,700 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,071 | ₩48,112 | ₩47,657 | ₩48,112 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,165 | ₩48,446 | ₩47,951 | ₩48,112 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,804 | ₩48,098 | ₩47,135 | ₩47,836 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,322 | ₩48,138 | ₩47,061 | ₩47,938 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩47,978 | ₩48,192 | ₩46,827 | ₩46,894 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,844 | ₩47,938 | ₩47,309 | ₩47,764 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,309 | ₩47,710 | ₩47,139 | ₩47,443 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,386 | ₩47,108 | ₩46,279 | ₩47,075 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,141 | ₩46,105 | ₩45,021 | ₩46,091 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,459 | ₩44,780 | ₩44,071 | ₩44,472 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,503 | ₩45,733 | ₩44,646 | ₩45,069 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,355 | ₩45,549 | ₩44,947 | ₩45,355 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,606 | ₩45,048 | ₩44,446 | ₩44,994 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,489 | ₩45,623 | ₩44,901 | ₩45,088 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,172 | ₩46,994 | ₩45,021 | ₩45,730 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,346 | ₩46,465 | ₩45,857 | ₩46,137 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,958 | ₩46,386 | ₩45,880 | ₩46,325 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,051 | ₩46,118 | ₩45,757 | ₩45,757 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,453 | ₩46,453 | ₩46,024 | ₩46,325 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,519 | ₩46,679 | ₩46,225 | ₩46,351 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩45,984 | ₩46,613 | ₩45,830 | ₩46,412 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,449 | ₩45,824 | ₩45,200 | ₩45,260 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩45,971 | ₩46,065 | ₩45,636 | ₩45,864 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,623 | ₩45,931 | ₩45,465 | ₩45,529 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,901 | ₩45,048 | ₩44,700 | ₩44,996 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,141 | ₩45,195 | ₩44,887 | ₩45,066 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,061 | ₩45,449 | ₩44,967 | ₩45,369 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,432 | ₩44,874 | ₩44,339 | ₩44,854 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,870 | ₩44,018 | ₩43,737 | ₩43,991 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,312 | ₩44,312 | ₩43,937 | ₩44,125 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,750 | ₩44,285 | ₩43,670 | ₩44,225 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,018 | ₩44,018 | ₩43,523 | ₩43,659 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,215 | ₩43,482 | ₩43,135 | ₩43,381 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,800 | ₩42,800 | ₩42,479 | ₩42,609 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,800 | ₩43,068 | ₩42,773 | ₩42,891 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,944 | ₩42,078 | ₩41,556 | ₩42,037 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,850 | ₩41,964 | ₩41,797 | ₩41,897 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,583 | ₩41,623 | ₩41,415 | ₩41,591 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,328 | ₩41,554 | ₩41,315 | ₩41,509 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,489 | ₩41,569 | ₩41,275 | ₩41,502 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,034 | ₩41,364 | ₩41,034 | ₩41,244 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,820 | ₩40,820 | ₩40,552 | ₩40,641 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,074 | ₩41,141 | ₩40,419 | ₩40,452 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩40,994 | ₩41,181 | ₩40,766 | ₩41,039 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,770 | ₩41,770 | ₩41,435 | ₩41,496 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,352 | ₩42,466 | ₩41,596 | ₩41,743 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,024 | ₩42,305 | ₩41,676 | ₩42,225 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,783 | ₩42,492 | ₩41,783 | ₩42,381 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,623 | ₩41,904 | ₩41,623 | ₩41,774 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩41,971 | ₩42,020 | ₩41,636 | ₩41,795 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,864 | ₩42,078 | ₩41,756 | ₩41,850 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,275 | ₩41,529 | ₩41,221 | ₩41,455 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,138 | ₩40,419 | ₩40,031 | ₩40,392 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,057 | ₩40,204 | ₩39,924 | ₩40,164 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,017 | ₩40,352 | ₩40,004 | ₩40,111 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,723 | ₩40,031 | ₩39,723 | ₩39,988 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,920 | ₩39,321 | ₩38,920 | ₩39,251 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,265 | ₩38,856 | ₩38,171 | ₩38,786 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,863 | ₩38,545 | ₩37,863 | ₩38,465 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,315 | ₩38,077 | ₩37,295 | ₩37,903 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,505 | ₩38,693 | ₩37,114 | ₩37,221 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,224 | ₩38,606 | ₩38,144 | ₩38,306 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,251 | ₩38,465 | ₩38,050 | ₩38,291 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,933 | ₩39,148 | ₩38,265 | ₩38,449 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,014 | ₩39,562 | ₩38,840 | ₩39,205 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,378 | ₩40,424 | ₩39,602 | ₩39,726 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,419 | ₩40,512 | ₩40,271 | ₩40,432 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,646 | ₩40,646 | ₩40,313 | ₩40,472 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,539 | ₩40,686 | ₩40,138 | ₩40,613 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,271 | ₩41,596 | ₩39,469 | ₩40,432 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,261 | ₩41,302 | ₩40,592 | ₩40,766 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,659 | ₩41,208 | ₩40,552 | ₩41,101 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,195 | ₩41,327 | ₩40,820 | ₩40,867 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,171 | ₩42,185 | ₩41,765 | ₩42,078 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,118 | ₩42,185 | ₩41,864 | ₩42,185 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩41,984 | ₩42,116 | ₩41,823 | ₩41,837 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,559 | ₩42,787 | ₩42,305 | ₩42,506 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,318 | ₩42,385 | ₩42,118 | ₩42,292 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,001 | ₩43,001 | ₩42,292 | ₩42,359 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,506 | ₩42,531 | ₩42,229 | ₩42,412 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,004 | ₩42,599 | ₩41,409 | ₩41,823 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,930 | ₩41,930 | ₩41,288 | ₩41,770 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,131 | ₩42,198 | ₩41,944 | ₩42,025 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,890 | ₩42,265 | ₩41,797 | ₩42,238 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,088 | ₩41,342 | ₩40,940 | ₩41,168 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,144 | ₩42,144 | ₩41,542 | ₩41,663 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,586 | ₩42,586 | ₩41,971 | ₩42,332 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,141 | ₩41,822 | ₩40,843 | ₩41,636 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,944 | ₩42,680 | ₩41,890 | ₩42,586 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,907 | ₩42,920 | ₩41,154 | ₩41,275 | -3.80% | 18.3만 |
|---|