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 | ₩47,543 | ₩47,556 | ₩47,161 | ₩47,409 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,329 | ₩47,448 | ₩46,552 | ₩46,793 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,774 | ₩48,781 | ₩48,132 | ₩48,413 | -0.74% | 13만 |
| 2026.10.06 | ₩49,591 | ₩49,738 | ₩49,363 | ₩49,551 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,203 | ₩49,473 | ₩48,801 | ₩49,323 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,901 | ₩49,311 | ₩48,801 | ₩49,176 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,770 | ₩48,252 | ₩47,489 | ₩48,132 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,145 | ₩48,185 | ₩47,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,824 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,346 | ₩48,428 | ₩47,784 | ₩48,118 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,266 | ₩48,286 | ₩47,690 | ₩48,025 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,145 | ₩48,935 | ₩48,145 | ₩48,868 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,239 | ₩48,426 | ₩47,811 | ₩48,199 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,600 | ₩48,734 | ₩48,132 | ₩48,426 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,560 | ₩49,189 | ₩48,560 | ₩49,069 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,051 | ₩48,587 | ₩47,911 | ₩48,466 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,449 | ₩47,596 | ₩47,208 | ₩47,529 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,503 | ₩47,570 | ₩47,128 | ₩47,208 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,619 | ₩47,023 | ₩45,931 | ₩46,311 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,592 | ₩46,613 | ₩46,178 | ₩46,178 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,847 | ₩47,021 | ₩46,392 | ₩46,459 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,811 | ₩48,252 | ₩47,757 | ₩48,038 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,570 | ₩47,811 | ₩47,315 | ₩47,342 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,359 | ₩48,660 | ₩48,212 | ₩48,266 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,814 | ₩48,942 | ₩48,507 | ₩48,560 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,373 | ₩48,828 | ₩48,292 | ₩48,747 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,757 | ₩48,159 | ₩47,409 | ₩48,132 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,369 | ₩47,596 | ₩47,077 | ₩47,462 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,971 | ₩47,985 | ₩47,442 | ₩47,623 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,774 | ₩48,908 | ₩48,547 | ₩48,640 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,524 | ₩49,575 | ₩48,480 | ₩48,507 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,524 | ₩49,591 | ₩49,189 | ₩49,524 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,788 | ₩49,002 | ₩48,687 | ₩48,774 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩48,988 | ₩48,988 | ₩48,473 | ₩48,895 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,723 | ₩48,841 | ₩47,944 | ₩48,292 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,484 | ₩49,577 | ₩49,055 | ₩49,377 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,350 | ₩49,417 | ₩48,881 | ₩49,015 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,635 | ₩50,688 | ₩49,551 | ₩49,725 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,866 | ₩52,013 | ₩50,943 | ₩51,076 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,004 | ₩53,325 | ₩52,883 | ₩53,071 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,321 | ₩52,616 | ₩52,100 | ₩52,495 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,401 | ₩52,566 | ₩52,147 | ₩52,268 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,044 | ₩53,057 | ₩52,462 | ₩52,535 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,227 | ₩52,549 | ₩51,906 | ₩52,134 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,294 | ₩52,294 | ₩51,598 | ₩51,639 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,375 | ₩52,535 | ₩51,772 | ₩52,361 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,518 | ₩52,293 | ₩51,170 | ₩51,438 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,194 | ₩52,609 | ₩51,786 | ₩51,920 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,317 | ₩52,199 | ₩51,183 | ₩52,053 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,443 | ₩50,287 | ₩49,189 | ₩50,206 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,751 | ₩49,805 | ₩48,533 | ₩48,975 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,329 | ₩48,560 | ₩47,299 | ₩48,560 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,690 | ₩47,724 | ₩46,325 | ₩46,539 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,396 | ₩47,717 | ₩46,700 | ₩47,516 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,881 | ₩49,109 | ₩47,744 | ₩48,413 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,935 | ₩48,935 | ₩48,026 | ₩48,159 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,510 | ₩49,992 | ₩49,042 | ₩49,323 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,872 | ₩50,621 | ₩49,872 | ₩50,380 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,604 | ₩50,220 | ₩49,256 | ₩50,019 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,002 | ₩49,216 | ₩48,266 | ₩48,440 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,292 | ₩49,390 | ₩47,784 | ₩48,921 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,621 | ₩50,755 | ₩49,872 | ₩50,059 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,973 | ₩51,973 | ₩50,541 | ₩51,317 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,053 | ₩52,335 | ₩51,585 | ₩51,679 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,040 | ₩52,107 | ₩50,996 | ₩51,103 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,272 | ₩53,700 | ₩53,004 | ₩53,526 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,964 | ₩53,459 | ₩52,816 | ₩53,138 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,705 | ₩52,482 | ₩51,279 | ₩52,428 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,954 | ₩54,142 | ₩53,031 | ₩53,312 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,426 | ₩55,908 | ₩55,145 | ₩55,708 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,199 | ₩55,554 | ₩53,285 | ₩53,847 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,212 | ₩55,447 | ₩54,664 | ₩54,931 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,115 | ₩55,266 | ₩53,974 | ₩55,172 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,201 | ₩52,870 | ₩51,391 | ₩52,763 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,281 | ₩52,522 | ₩51,859 | ₩51,987 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,463 | ₩54,506 | ₩53,272 | ₩54,021 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩53,981 | ₩54,168 | ₩53,138 | ₩53,646 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,316 | ₩54,570 | ₩53,727 | ₩53,874 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,752 | ₩57,367 | ₩56,752 | ₩57,073 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,015 | ₩56,444 | ₩55,828 | ₩56,296 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,721 | ₩55,948 | ₩54,704 | ₩54,851 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,748 | ₩56,042 | ₩54,918 | ₩55,025 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,082 | ₩56,203 | ₩55,781 | ₩55,935 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,771 | ₩54,931 | ₩54,235 | ₩54,623 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,144 | ₩54,945 | ₩52,977 | ₩54,904 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,646 | ₩54,583 | ₩52,984 | ₩53,124 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,681 | ₩56,109 | ₩53,084 | ₩54,730 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,627 | ₩56,149 | ₩54,981 | ₩55,426 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,176 | ₩56,176 | ₩53,820 | ₩54,061 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,484 | ₩56,885 | ₩56,002 | ₩56,618 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,755 | ₩57,755 | ₩56,719 | ₩57,180 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,056 | ₩57,274 | ₩56,056 | ₩57,220 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,296 | ₩56,404 | ₩55,333 | ₩56,056 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,296 | ₩56,444 | ₩55,788 | ₩55,989 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,122 | ₩56,872 | ₩55,641 | ₩56,604 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,233 | ₩57,233 | ₩56,149 | ₩56,578 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,555 | ₩57,983 | ₩57,454 | ₩57,903 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,186 | ₩55,982 | ₩55,186 | ₩55,841 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,941 | ₩54,757 | ₩53,834 | ₩54,597 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,696 | ₩53,646 | ₩52,482 | ₩53,579 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,535 | ₩53,258 | ₩52,120 | ₩52,816 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,717 | ₩54,878 | ₩53,138 | ₩53,633 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,396 | ₩54,623 | ₩53,887 | ₩54,168 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,262 | ₩54,515 | ₩54,013 | ₩54,409 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,342 | ₩54,985 | ₩54,121 | ₩54,838 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,008 | ₩54,155 | ₩52,924 | ₩53,834 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,034 | ₩54,664 | ₩53,874 | ₩54,637 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,312 | ₩53,579 | ₩53,218 | ₩53,553 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,749 | ₩52,776 | ₩51,632 | ₩51,759 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,384 | ₩52,094 | ₩51,291 | ₩52,040 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,434 | ₩50,926 | ₩50,327 | ₩50,742 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,487 | ₩50,487 | ₩49,605 | ₩49,845 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,009 | ₩51,009 | ₩49,778 | ₩50,340 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,631 | ₩50,388 | ₩49,457 | ₩50,260 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,814 | ₩48,814 | ₩48,239 | ₩48,493 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,266 | ₩48,573 | ₩47,891 | ₩48,212 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,283 | ₩49,350 | ₩48,855 | ₩49,149 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,734 | ₩48,935 | ₩48,413 | ₩48,573 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,346 | ₩48,788 | ₩47,864 | ₩48,239 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,426 | ₩48,560 | ₩48,098 | ₩48,319 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,634 | ₩48,734 | ₩47,730 | ₩47,867 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,212 | ₩48,734 | ₩48,212 | ₩48,734 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,931 | ₩48,426 | ₩47,860 | ₩48,212 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,914 | ₩47,088 | ₩46,566 | ₩46,994 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,820 | ₩46,860 | ₩46,378 | ₩46,740 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,659 | ₩46,994 | ₩46,485 | ₩46,907 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,241 | ₩46,097 | ₩45,241 | ₩46,044 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,374 | ₩45,656 | ₩45,361 | ₩45,535 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,571 | ₩45,174 | ₩44,371 | ₩44,946 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,120 | ₩45,180 | ₩44,504 | ₩44,960 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,961 | ₩42,149 | ₩41,546 | ₩42,138 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,162 | ₩42,376 | ₩42,028 | ₩42,209 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,707 | ₩42,176 | ₩41,091 | ₩42,095 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,457 | ₩42,925 | ₩42,296 | ₩42,550 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,516 | ₩41,794 | ₩40,435 | ₩41,761 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,292 | ₩41,292 | ₩39,967 | ₩40,154 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,399 | ₩41,439 | ₩40,837 | ₩40,891 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,149 | ₩42,363 | ₩41,533 | ₩41,573 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,965 | ₩43,126 | ₩42,624 | ₩42,818 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,560 | ₩42,332 | ₩41,493 | ₩42,149 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,162 | ₩42,698 | ₩41,828 | ₩42,216 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,537 | ₩42,537 | ₩40,971 | ₩41,239 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,698 | ₩43,153 | ₩42,216 | ₩42,938 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩43,996 | ₩44,090 | ₩43,420 | ₩43,460 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,397 | ₩44,411 | ₩43,996 | ₩44,063 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,116 | ₩44,464 | ₩44,090 | ₩44,270 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,464 | ₩44,538 | ₩43,581 | ₩43,594 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,200 | ₩45,200 | ₩44,223 | ₩44,280 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,214 | ₩45,623 | ₩45,120 | ₩45,522 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,000 | ₩45,977 | ₩45,000 | ₩45,182 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,260 | ₩44,652 | ₩42,711 | ₩44,638 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,210 | ₩44,491 | ₩43,916 | ₩44,053 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,642 | ₩46,044 | ₩44,625 | ₩45,093 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,749 | ₩46,231 | ₩45,495 | ₩46,231 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,455 | ₩45,602 | ₩44,183 | ₩45,334 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,369 | ₩47,956 | ₩46,900 | ₩47,851 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,386 | ₩48,560 | ₩48,199 | ₩48,520 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,082 | ₩49,256 | ₩48,156 | ₩48,614 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,122 | ₩49,136 | ₩48,627 | ₩49,082 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,520 | ₩48,769 | ₩48,078 | ₩48,614 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,627 | ₩48,761 | ₩48,118 | ₩48,373 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,252 | ₩48,788 | ₩48,185 | ₩48,721 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,092 | ₩48,132 | ₩47,677 | ₩48,132 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,185 | ₩48,466 | ₩47,971 | ₩48,132 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,824 | ₩48,118 | ₩47,155 | ₩47,856 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,342 | ₩48,159 | ₩47,081 | ₩47,958 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩47,998 | ₩48,212 | ₩46,847 | ₩46,914 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,864 | ₩47,958 | ₩47,329 | ₩47,784 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,329 | ₩47,730 | ₩47,159 | ₩47,462 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,405 | ₩47,128 | ₩46,298 | ₩47,094 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,160 | ₩46,124 | ₩45,040 | ₩46,111 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,478 | ₩44,799 | ₩44,090 | ₩44,491 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,522 | ₩45,752 | ₩44,665 | ₩45,088 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,374 | ₩45,569 | ₩44,966 | ₩45,374 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,625 | ₩45,067 | ₩44,464 | ₩45,013 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,508 | ₩45,642 | ₩44,919 | ₩45,107 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,191 | ₩47,014 | ₩45,040 | ₩45,749 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,365 | ₩46,484 | ₩45,876 | ₩46,156 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,977 | ₩46,405 | ₩45,899 | ₩46,345 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,070 | ₩46,137 | ₩45,776 | ₩45,776 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,472 | ₩46,472 | ₩46,044 | ₩46,345 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,539 | ₩46,698 | ₩46,244 | ₩46,370 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,004 | ₩46,633 | ₩45,850 | ₩46,432 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,468 | ₩45,843 | ₩45,219 | ₩45,279 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩45,990 | ₩46,084 | ₩45,656 | ₩45,883 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,642 | ₩45,950 | ₩45,484 | ₩45,548 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,919 | ₩45,067 | ₩44,719 | ₩45,014 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,160 | ₩45,214 | ₩44,906 | ₩45,085 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,080 | ₩45,468 | ₩44,986 | ₩45,388 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,451 | ₩44,893 | ₩44,357 | ₩44,873 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,889 | ₩44,036 | ₩43,755 | ₩44,009 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,330 | ₩44,330 | ₩43,956 | ₩44,143 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,768 | ₩44,304 | ₩43,688 | ₩44,243 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,036 | ₩44,036 | ₩43,541 | ₩43,677 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,233 | ₩43,501 | ₩43,153 | ₩43,399 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,818 | ₩42,818 | ₩42,497 | ₩42,627 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,818 | ₩43,086 | ₩42,791 | ₩42,909 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,961 | ₩42,095 | ₩41,573 | ₩42,055 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,868 | ₩41,981 | ₩41,814 | ₩41,915 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,600 | ₩41,640 | ₩41,433 | ₩41,608 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,346 | ₩41,572 | ₩41,332 | ₩41,526 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,506 | ₩41,587 | ₩41,292 | ₩41,520 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,051 | ₩41,382 | ₩41,051 | ₩41,261 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,837 | ₩40,837 | ₩40,569 | ₩40,658 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,091 | ₩41,158 | ₩40,435 | ₩40,469 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,011 | ₩41,198 | ₩40,783 | ₩41,057 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,787 | ₩41,787 | ₩41,453 | ₩41,513 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,370 | ₩42,483 | ₩41,613 | ₩41,761 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,042 | ₩42,323 | ₩41,694 | ₩42,242 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,801 | ₩42,510 | ₩41,801 | ₩42,399 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,640 | ₩41,921 | ₩41,640 | ₩41,791 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩41,988 | ₩42,038 | ₩41,653 | ₩41,813 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,881 | ₩42,095 | ₩41,774 | ₩41,868 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,292 | ₩41,546 | ₩41,239 | ₩41,473 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,154 | ₩40,435 | ₩40,047 | ₩40,409 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,074 | ₩40,221 | ₩39,940 | ₩40,181 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,034 | ₩40,369 | ₩40,021 | ₩40,128 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,739 | ₩40,047 | ₩39,739 | ₩40,004 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,936 | ₩39,338 | ₩38,936 | ₩39,267 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,281 | ₩38,872 | ₩38,187 | ₩38,803 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,879 | ₩38,562 | ₩37,879 | ₩38,481 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,330 | ₩38,093 | ₩37,310 | ₩37,919 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,521 | ₩38,709 | ₩37,129 | ₩37,237 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,240 | ₩38,622 | ₩38,160 | ₩38,322 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,267 | ₩38,481 | ₩38,066 | ₩38,307 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,950 | ₩39,164 | ₩38,281 | ₩38,465 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,030 | ₩39,579 | ₩38,856 | ₩39,221 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,395 | ₩40,441 | ₩39,619 | ₩39,742 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,435 | ₩40,529 | ₩40,288 | ₩40,449 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,663 | ₩40,663 | ₩40,330 | ₩40,489 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,556 | ₩40,703 | ₩40,154 | ₩40,630 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,288 | ₩41,613 | ₩39,485 | ₩40,449 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,279 | ₩41,319 | ₩40,609 | ₩40,783 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,676 | ₩41,225 | ₩40,569 | ₩41,118 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,212 | ₩41,344 | ₩40,837 | ₩40,884 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,189 | ₩42,202 | ₩41,782 | ₩42,095 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,135 | ₩42,202 | ₩41,881 | ₩42,202 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,002 | ₩42,134 | ₩41,841 | ₩41,854 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,577 | ₩42,805 | ₩42,323 | ₩42,524 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,336 | ₩42,403 | ₩42,135 | ₩42,309 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,019 | ₩43,019 | ₩42,309 | ₩42,376 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,524 | ₩42,549 | ₩42,246 | ₩42,430 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,022 | ₩42,617 | ₩41,426 | ₩41,841 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,948 | ₩41,948 | ₩41,305 | ₩41,787 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,149 | ₩42,216 | ₩41,961 | ₩42,043 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,908 | ₩42,283 | ₩41,814 | ₩42,256 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,105 | ₩41,359 | ₩40,957 | ₩41,185 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,162 | ₩42,162 | ₩41,560 | ₩41,680 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,604 | ₩42,604 | ₩41,988 | ₩42,350 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,158 | ₩41,840 | ₩40,860 | ₩41,653 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,961 | ₩42,698 | ₩41,908 | ₩42,604 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,925 | ₩42,938 | ₩41,172 | ₩41,292 | -3.80% | 18.3만 |
|---|