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 | ₩47,635 | ₩47,648 | ₩47,253 | ₩47,501 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,420 | ₩47,540 | ₩46,642 | ₩46,884 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,869 | ₩48,875 | ₩48,225 | ₩48,506 | -0.74% | 13만 |
| 2026.10.06 | ₩49,687 | ₩49,834 | ₩49,459 | ₩49,646 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,298 | ₩49,569 | ₩48,895 | ₩49,418 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,996 | ₩49,406 | ₩48,895 | ₩49,271 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,863 | ₩48,346 | ₩47,581 | ₩48,225 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,238 | ₩48,279 | ₩47,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,916 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,439 | ₩48,521 | ₩47,876 | ₩48,211 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,359 | ₩48,379 | ₩47,782 | ₩48,118 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,238 | ₩49,030 | ₩48,238 | ₩48,962 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,332 | ₩48,520 | ₩47,903 | ₩48,292 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,694 | ₩48,828 | ₩48,225 | ₩48,520 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,654 | ₩49,284 | ₩48,654 | ₩49,164 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,144 | ₩48,681 | ₩48,004 | ₩48,560 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,541 | ₩47,688 | ₩47,300 | ₩47,621 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,595 | ₩47,662 | ₩47,219 | ₩47,300 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,709 | ₩47,114 | ₩46,020 | ₩46,401 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,683 | ₩46,703 | ₩46,267 | ₩46,267 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,937 | ₩47,112 | ₩46,481 | ₩46,549 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,903 | ₩48,346 | ₩47,849 | ₩48,131 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,662 | ₩47,903 | ₩47,407 | ₩47,434 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,453 | ₩48,755 | ₩48,305 | ₩48,359 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,909 | ₩49,036 | ₩48,600 | ₩48,654 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,466 | ₩48,922 | ₩48,386 | ₩48,842 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,849 | ₩48,252 | ₩47,501 | ₩48,225 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,460 | ₩47,688 | ₩47,168 | ₩47,554 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩48,064 | ₩48,077 | ₩47,534 | ₩47,715 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,869 | ₩49,003 | ₩48,641 | ₩48,734 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,620 | ₩49,671 | ₩48,574 | ₩48,600 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,620 | ₩49,687 | ₩49,284 | ₩49,620 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,882 | ₩49,097 | ₩48,781 | ₩48,869 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,083 | ₩49,083 | ₩48,567 | ₩48,989 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,818 | ₩48,936 | ₩48,037 | ₩48,386 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,579 | ₩49,673 | ₩49,150 | ₩49,472 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,445 | ₩49,512 | ₩48,976 | ₩49,110 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,733 | ₩50,786 | ₩49,646 | ₩49,821 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,966 | ₩52,114 | ₩51,041 | ₩51,175 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,106 | ₩53,428 | ₩52,986 | ₩53,173 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,422 | ₩52,717 | ₩52,201 | ₩52,597 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,503 | ₩52,668 | ₩52,248 | ₩52,369 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,147 | ₩53,160 | ₩52,563 | ₩52,637 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,329 | ₩52,650 | ₩52,007 | ₩52,235 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,396 | ₩52,396 | ₩51,698 | ₩51,738 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,476 | ₩52,637 | ₩51,873 | ₩52,463 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,618 | ₩52,394 | ₩51,269 | ₩51,537 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,295 | ₩52,711 | ₩51,886 | ₩52,020 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,417 | ₩52,300 | ₩51,283 | ₩52,154 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,539 | ₩50,384 | ₩49,284 | ₩50,304 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,848 | ₩49,901 | ₩48,627 | ₩49,070 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,420 | ₩48,654 | ₩47,391 | ₩48,654 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,782 | ₩47,816 | ₩46,414 | ₩46,629 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,487 | ₩47,809 | ₩46,790 | ₩47,608 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,976 | ₩49,204 | ₩47,836 | ₩48,506 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩49,030 | ₩49,030 | ₩48,119 | ₩48,252 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,606 | ₩50,089 | ₩49,137 | ₩49,418 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,968 | ₩50,719 | ₩49,968 | ₩50,478 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,700 | ₩50,317 | ₩49,351 | ₩50,116 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,097 | ₩49,311 | ₩48,359 | ₩48,533 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,386 | ₩49,485 | ₩47,876 | ₩49,016 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,719 | ₩50,853 | ₩49,968 | ₩50,156 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩52,074 | ₩52,074 | ₩50,639 | ₩51,417 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,154 | ₩52,436 | ₩51,685 | ₩51,779 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,141 | ₩52,208 | ₩51,095 | ₩51,202 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,375 | ₩53,804 | ₩53,106 | ₩53,629 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩53,066 | ₩53,562 | ₩52,919 | ₩53,240 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,806 | ₩52,583 | ₩51,378 | ₩52,530 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩54,059 | ₩54,246 | ₩53,133 | ₩53,415 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,534 | ₩56,016 | ₩55,252 | ₩55,815 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,306 | ₩55,661 | ₩53,388 | ₩53,951 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,319 | ₩55,554 | ₩54,769 | ₩55,038 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,219 | ₩55,373 | ₩54,079 | ₩55,279 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,302 | ₩52,972 | ₩51,490 | ₩52,865 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,382 | ₩52,624 | ₩51,960 | ₩52,087 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,568 | ₩54,611 | ₩53,375 | ₩54,126 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,085 | ₩54,273 | ₩53,240 | ₩53,750 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,421 | ₩54,675 | ₩53,831 | ₩53,978 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,861 | ₩57,478 | ₩56,861 | ₩57,183 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,124 | ₩56,553 | ₩55,936 | ₩56,405 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,829 | ₩56,057 | ₩54,810 | ₩54,957 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,856 | ₩56,151 | ₩55,024 | ₩55,131 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,191 | ₩56,312 | ₩55,889 | ₩56,043 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,877 | ₩55,038 | ₩54,340 | ₩54,729 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,247 | ₩55,051 | ₩53,080 | ₩55,011 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,750 | ₩54,689 | ₩53,086 | ₩53,227 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,789 | ₩56,218 | ₩53,187 | ₩54,836 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,735 | ₩56,258 | ₩55,087 | ₩55,534 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,285 | ₩56,285 | ₩53,924 | ₩54,166 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,593 | ₩56,995 | ₩56,110 | ₩56,727 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,867 | ₩57,867 | ₩56,829 | ₩57,291 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,164 | ₩57,384 | ₩56,164 | ₩57,331 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,405 | ₩56,513 | ₩55,440 | ₩56,164 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,405 | ₩56,553 | ₩55,896 | ₩56,097 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,231 | ₩56,982 | ₩55,748 | ₩56,714 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,344 | ₩57,344 | ₩56,258 | ₩56,687 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,666 | ₩58,095 | ₩57,565 | ₩58,015 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,292 | ₩56,090 | ₩55,292 | ₩55,949 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩54,045 | ₩54,863 | ₩53,938 | ₩54,702 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,798 | ₩53,750 | ₩52,583 | ₩53,683 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,637 | ₩53,361 | ₩52,221 | ₩52,919 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,823 | ₩54,984 | ₩53,240 | ₩53,737 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,501 | ₩54,729 | ₩53,991 | ₩54,273 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,367 | ₩54,620 | ₩54,118 | ₩54,514 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,447 | ₩55,091 | ₩54,226 | ₩54,944 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,112 | ₩54,260 | ₩53,026 | ₩53,938 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,139 | ₩54,769 | ₩53,978 | ₩54,742 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,415 | ₩53,683 | ₩53,321 | ₩53,656 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,852 | ₩52,878 | ₩51,732 | ₩51,859 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,484 | ₩52,194 | ₩51,390 | ₩52,141 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,532 | ₩51,025 | ₩50,424 | ₩50,840 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,585 | ₩50,585 | ₩49,701 | ₩49,941 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,108 | ₩51,108 | ₩49,874 | ₩50,438 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,727 | ₩50,486 | ₩49,553 | ₩50,357 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,909 | ₩48,909 | ₩48,332 | ₩48,587 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,359 | ₩48,667 | ₩47,983 | ₩48,305 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,378 | ₩49,445 | ₩48,949 | ₩49,244 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,828 | ₩49,030 | ₩48,506 | ₩48,667 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,439 | ₩48,882 | ₩47,957 | ₩48,332 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,520 | ₩48,654 | ₩48,191 | ₩48,413 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,728 | ₩48,828 | ₩47,823 | ₩47,959 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,305 | ₩48,828 | ₩48,305 | ₩48,828 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩48,024 | ₩48,520 | ₩47,953 | ₩48,305 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩47,005 | ₩47,179 | ₩46,656 | ₩47,085 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,911 | ₩46,951 | ₩46,468 | ₩46,830 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,750 | ₩47,085 | ₩46,575 | ₩46,998 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,328 | ₩46,186 | ₩45,328 | ₩46,133 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,462 | ₩45,744 | ₩45,449 | ₩45,623 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,658 | ₩45,261 | ₩44,456 | ₩45,033 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,207 | ₩45,268 | ₩44,591 | ₩45,047 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩42,043 | ₩42,230 | ₩41,627 | ₩42,220 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,244 | ₩42,458 | ₩42,110 | ₩42,291 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,788 | ₩42,257 | ₩41,171 | ₩42,177 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,539 | ₩43,008 | ₩42,378 | ₩42,633 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,594 | ₩41,875 | ₩40,514 | ₩41,841 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,372 | ₩41,372 | ₩40,044 | ₩40,232 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,479 | ₩41,520 | ₩40,916 | ₩40,970 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,230 | ₩42,445 | ₩41,613 | ₩41,654 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩43,048 | ₩43,209 | ₩42,706 | ₩42,901 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,640 | ₩42,414 | ₩41,573 | ₩42,230 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,244 | ₩42,780 | ₩41,908 | ₩42,297 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,619 | ₩42,619 | ₩41,050 | ₩41,318 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,780 | ₩43,236 | ₩42,297 | ₩43,022 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,081 | ₩44,175 | ₩43,504 | ₩43,545 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,483 | ₩44,497 | ₩44,081 | ₩44,148 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,202 | ₩44,550 | ₩44,175 | ₩44,356 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,550 | ₩44,624 | ₩43,665 | ₩43,679 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,288 | ₩45,288 | ₩44,309 | ₩44,365 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,301 | ₩45,712 | ₩45,207 | ₩45,610 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,087 | ₩46,066 | ₩45,087 | ₩45,269 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,343 | ₩44,738 | ₩42,794 | ₩44,725 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,296 | ₩44,577 | ₩44,001 | ₩44,139 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,730 | ₩46,133 | ₩44,711 | ₩45,181 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,838 | ₩46,321 | ₩45,583 | ₩46,321 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,543 | ₩45,690 | ₩44,269 | ₩45,422 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,460 | ₩48,049 | ₩46,991 | ₩47,943 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,480 | ₩48,654 | ₩48,292 | ₩48,614 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,177 | ₩49,351 | ₩48,249 | ₩48,708 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,217 | ₩49,231 | ₩48,721 | ₩49,177 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,614 | ₩48,863 | ₩48,171 | ₩48,708 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,721 | ₩48,855 | ₩48,211 | ₩48,466 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,346 | ₩48,882 | ₩48,279 | ₩48,815 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,185 | ₩48,225 | ₩47,769 | ₩48,225 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,279 | ₩48,560 | ₩48,064 | ₩48,225 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,916 | ₩48,211 | ₩47,246 | ₩47,949 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,434 | ₩48,252 | ₩47,172 | ₩48,051 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,091 | ₩48,305 | ₩46,937 | ₩47,005 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,957 | ₩48,051 | ₩47,420 | ₩47,876 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,420 | ₩47,823 | ₩47,250 | ₩47,554 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,495 | ₩47,219 | ₩46,388 | ₩47,186 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,248 | ₩46,213 | ₩45,127 | ₩46,200 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,564 | ₩44,886 | ₩44,175 | ₩44,577 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,610 | ₩45,840 | ₩44,752 | ₩45,175 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,462 | ₩45,657 | ₩45,053 | ₩45,462 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,711 | ₩45,154 | ₩44,550 | ₩45,100 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,596 | ₩45,730 | ₩45,006 | ₩45,194 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,280 | ₩47,105 | ₩45,127 | ₩45,838 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,455 | ₩46,574 | ₩45,965 | ₩46,245 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩46,066 | ₩46,495 | ₩45,988 | ₩46,435 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,160 | ₩46,227 | ₩45,865 | ₩45,865 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,562 | ₩46,562 | ₩46,133 | ₩46,435 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,629 | ₩46,789 | ₩46,334 | ₩46,460 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,093 | ₩46,723 | ₩45,938 | ₩46,522 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,556 | ₩45,932 | ₩45,307 | ₩45,367 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,079 | ₩46,173 | ₩45,744 | ₩45,972 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,730 | ₩46,039 | ₩45,572 | ₩45,637 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,006 | ₩45,154 | ₩44,805 | ₩45,102 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,248 | ₩45,301 | ₩44,993 | ₩45,173 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,167 | ₩45,556 | ₩45,073 | ₩45,476 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,537 | ₩44,979 | ₩44,443 | ₩44,959 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,974 | ₩44,121 | ₩43,840 | ₩44,094 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,416 | ₩44,416 | ₩44,041 | ₩44,228 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,853 | ₩44,389 | ₩43,773 | ₩44,329 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,121 | ₩44,121 | ₩43,625 | ₩43,762 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,317 | ₩43,585 | ₩43,236 | ₩43,483 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,901 | ₩42,901 | ₩42,579 | ₩42,709 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,901 | ₩43,169 | ₩42,874 | ₩42,992 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩42,043 | ₩42,177 | ₩41,654 | ₩42,136 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,949 | ₩42,063 | ₩41,895 | ₩41,996 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,680 | ₩41,721 | ₩41,513 | ₩41,689 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,426 | ₩41,652 | ₩41,412 | ₩41,607 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,587 | ₩41,667 | ₩41,372 | ₩41,600 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,131 | ₩41,462 | ₩41,131 | ₩41,341 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,916 | ₩40,916 | ₩40,648 | ₩40,736 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,171 | ₩41,238 | ₩40,514 | ₩40,547 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,090 | ₩41,278 | ₩40,862 | ₩41,136 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,868 | ₩41,868 | ₩41,533 | ₩41,593 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,452 | ₩42,566 | ₩41,694 | ₩41,841 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,123 | ₩42,405 | ₩41,774 | ₩42,324 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,882 | ₩42,592 | ₩41,882 | ₩42,481 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,721 | ₩42,002 | ₩41,721 | ₩41,872 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,069 | ₩42,119 | ₩41,734 | ₩41,894 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,962 | ₩42,177 | ₩41,855 | ₩41,949 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,372 | ₩41,627 | ₩41,318 | ₩41,553 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,232 | ₩40,514 | ₩40,125 | ₩40,487 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,152 | ₩40,299 | ₩40,018 | ₩40,259 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,111 | ₩40,447 | ₩40,098 | ₩40,205 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,816 | ₩40,125 | ₩39,816 | ₩40,082 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩39,012 | ₩39,414 | ₩39,012 | ₩39,343 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,355 | ₩38,947 | ₩38,261 | ₩38,878 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,952 | ₩38,636 | ₩37,952 | ₩38,556 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,402 | ₩38,167 | ₩37,382 | ₩37,993 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,596 | ₩38,784 | ₩37,201 | ₩37,309 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,314 | ₩38,697 | ₩38,234 | ₩38,396 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,341 | ₩38,556 | ₩38,140 | ₩38,381 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩39,025 | ₩39,240 | ₩38,355 | ₩38,540 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,106 | ₩39,655 | ₩38,931 | ₩39,297 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,473 | ₩40,519 | ₩39,696 | ₩39,819 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,514 | ₩40,608 | ₩40,366 | ₩40,527 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,742 | ₩40,742 | ₩40,408 | ₩40,567 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,634 | ₩40,782 | ₩40,232 | ₩40,708 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,366 | ₩41,694 | ₩39,562 | ₩40,527 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,359 | ₩41,399 | ₩40,688 | ₩40,862 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,755 | ₩41,305 | ₩40,648 | ₩41,198 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,292 | ₩41,424 | ₩40,916 | ₩40,963 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,271 | ₩42,284 | ₩41,863 | ₩42,177 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,217 | ₩42,284 | ₩41,962 | ₩42,284 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,083 | ₩42,216 | ₩41,922 | ₩41,935 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,659 | ₩42,887 | ₩42,405 | ₩42,606 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,418 | ₩42,485 | ₩42,217 | ₩42,391 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,102 | ₩43,102 | ₩42,391 | ₩42,458 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,606 | ₩42,631 | ₩42,328 | ₩42,512 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,103 | ₩42,700 | ₩41,506 | ₩41,922 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩42,029 | ₩42,029 | ₩41,385 | ₩41,868 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,230 | ₩42,297 | ₩42,043 | ₩42,124 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,989 | ₩42,364 | ₩41,895 | ₩42,338 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,184 | ₩41,439 | ₩41,037 | ₩41,265 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,244 | ₩42,244 | ₩41,640 | ₩41,761 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,686 | ₩42,686 | ₩42,069 | ₩42,431 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,238 | ₩41,921 | ₩40,939 | ₩41,734 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩42,043 | ₩42,780 | ₩41,989 | ₩42,686 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩43,008 | ₩43,022 | ₩41,251 | ₩41,372 | -3.80% | 18.3만 |
|---|