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 | ₩47,508 | ₩47,521 | ₩47,126 | ₩47,374 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,294 | ₩47,413 | ₩46,518 | ₩46,759 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,738 | ₩48,745 | ₩48,096 | ₩48,377 | -0.74% | 13만 |
| 2026.10.06 | ₩49,554 | ₩49,701 | ₩49,327 | ₩49,514 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,166 | ₩49,436 | ₩48,765 | ₩49,287 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,865 | ₩49,274 | ₩48,765 | ₩49,139 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,735 | ₩48,217 | ₩47,454 | ₩48,096 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,110 | ₩48,150 | ₩47,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,789 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,310 | ₩48,392 | ₩47,748 | ₩48,083 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,230 | ₩48,250 | ₩47,655 | ₩47,989 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,110 | ₩48,899 | ₩48,110 | ₩48,832 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,203 | ₩48,390 | ₩47,775 | ₩48,163 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,564 | ₩48,698 | ₩48,096 | ₩48,390 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,524 | ₩49,153 | ₩48,524 | ₩49,032 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,016 | ₩48,551 | ₩47,875 | ₩48,431 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,414 | ₩47,561 | ₩47,173 | ₩47,494 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,468 | ₩47,534 | ₩47,093 | ₩47,173 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,585 | ₩46,989 | ₩45,897 | ₩46,277 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,558 | ₩46,578 | ₩46,143 | ₩46,143 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,812 | ₩46,986 | ₩46,357 | ₩46,424 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,775 | ₩48,217 | ₩47,722 | ₩48,003 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,534 | ₩47,775 | ₩47,280 | ₩47,307 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,324 | ₩48,624 | ₩48,176 | ₩48,230 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,778 | ₩48,905 | ₩48,471 | ₩48,524 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,337 | ₩48,792 | ₩48,257 | ₩48,711 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,722 | ₩48,123 | ₩47,374 | ₩48,096 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,334 | ₩47,561 | ₩47,042 | ₩47,427 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,936 | ₩47,949 | ₩47,407 | ₩47,588 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,738 | ₩48,872 | ₩48,511 | ₩48,604 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,487 | ₩49,538 | ₩48,444 | ₩48,471 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,487 | ₩49,554 | ₩49,153 | ₩49,487 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,752 | ₩48,966 | ₩48,651 | ₩48,738 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩48,952 | ₩48,952 | ₩48,437 | ₩48,859 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,687 | ₩48,805 | ₩47,909 | ₩48,257 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,447 | ₩49,541 | ₩49,019 | ₩49,340 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,313 | ₩49,380 | ₩48,845 | ₩48,979 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,597 | ₩50,651 | ₩49,514 | ₩49,688 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,828 | ₩51,975 | ₩50,905 | ₩51,039 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩52,965 | ₩53,286 | ₩52,844 | ₩53,031 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,282 | ₩52,577 | ₩52,062 | ₩52,456 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,363 | ₩52,527 | ₩52,109 | ₩52,229 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,005 | ₩53,018 | ₩52,423 | ₩52,496 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,189 | ₩52,510 | ₩51,868 | ₩52,095 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,256 | ₩52,256 | ₩51,560 | ₩51,600 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,336 | ₩52,496 | ₩51,734 | ₩52,323 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,480 | ₩52,254 | ₩51,132 | ₩51,400 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,155 | ₩52,570 | ₩51,747 | ₩51,881 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,279 | ₩52,161 | ₩51,146 | ₩52,015 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,407 | ₩50,249 | ₩49,153 | ₩50,169 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,715 | ₩49,768 | ₩48,497 | ₩48,939 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,294 | ₩48,524 | ₩47,264 | ₩48,524 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,655 | ₩47,688 | ₩46,291 | ₩46,505 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,361 | ₩47,682 | ₩46,665 | ₩47,481 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,845 | ₩49,073 | ₩47,708 | ₩48,377 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,899 | ₩48,899 | ₩47,990 | ₩48,123 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,474 | ₩49,955 | ₩49,006 | ₩49,287 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,835 | ₩50,584 | ₩49,835 | ₩50,343 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,567 | ₩50,183 | ₩49,220 | ₩49,982 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩48,966 | ₩49,180 | ₩48,230 | ₩48,404 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,257 | ₩49,353 | ₩47,748 | ₩48,885 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,584 | ₩50,718 | ₩49,835 | ₩50,022 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,935 | ₩51,935 | ₩50,504 | ₩51,279 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,015 | ₩52,296 | ₩51,547 | ₩51,640 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,002 | ₩52,068 | ₩50,958 | ₩51,065 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,232 | ₩53,660 | ₩52,965 | ₩53,486 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,924 | ₩53,419 | ₩52,777 | ₩53,098 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,667 | ₩52,443 | ₩51,241 | ₩52,389 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,914 | ₩54,101 | ₩52,991 | ₩53,272 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,385 | ₩55,867 | ₩55,105 | ₩55,666 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,158 | ₩55,513 | ₩53,245 | ₩53,807 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,171 | ₩55,406 | ₩54,623 | ₩54,891 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,075 | ₩55,225 | ₩53,934 | ₩55,131 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,162 | ₩52,831 | ₩51,353 | ₩52,724 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,242 | ₩52,483 | ₩51,821 | ₩51,948 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,422 | ₩54,465 | ₩53,232 | ₩53,981 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩53,941 | ₩54,128 | ₩53,098 | ₩53,607 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,275 | ₩54,529 | ₩53,687 | ₩53,834 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,710 | ₩57,325 | ₩56,710 | ₩57,031 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩55,974 | ₩56,402 | ₩55,787 | ₩56,255 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,680 | ₩55,907 | ₩54,663 | ₩54,810 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,706 | ₩56,001 | ₩54,877 | ₩54,984 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,041 | ₩56,161 | ₩55,740 | ₩55,894 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,730 | ₩54,891 | ₩54,195 | ₩54,583 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,105 | ₩54,904 | ₩52,938 | ₩54,864 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,607 | ₩54,543 | ₩52,945 | ₩53,085 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,640 | ₩56,068 | ₩53,045 | ₩54,690 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,586 | ₩56,108 | ₩54,940 | ₩55,385 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,134 | ₩56,134 | ₩53,780 | ₩54,021 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,442 | ₩56,843 | ₩55,961 | ₩56,576 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,713 | ₩57,713 | ₩56,677 | ₩57,138 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,014 | ₩57,231 | ₩56,014 | ₩57,178 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,255 | ₩56,362 | ₩55,292 | ₩56,014 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,255 | ₩56,402 | ₩55,747 | ₩55,947 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,081 | ₩56,830 | ₩55,599 | ₩56,562 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,191 | ₩57,191 | ₩56,108 | ₩56,536 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,512 | ₩57,940 | ₩57,412 | ₩57,860 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,145 | ₩55,941 | ₩55,145 | ₩55,800 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,901 | ₩54,717 | ₩53,794 | ₩54,556 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,657 | ₩53,607 | ₩52,443 | ₩53,540 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,496 | ₩53,219 | ₩52,082 | ₩52,777 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,677 | ₩54,837 | ₩53,098 | ₩53,593 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,356 | ₩54,583 | ₩53,847 | ₩54,128 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,222 | ₩54,475 | ₩53,973 | ₩54,369 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,302 | ₩54,944 | ₩54,081 | ₩54,797 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩53,968 | ₩54,115 | ₩52,884 | ₩53,794 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩53,994 | ₩54,623 | ₩53,834 | ₩54,596 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,272 | ₩53,540 | ₩53,179 | ₩53,513 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,710 | ₩52,737 | ₩51,594 | ₩51,721 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,346 | ₩52,055 | ₩51,253 | ₩52,002 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,397 | ₩50,889 | ₩50,290 | ₩50,704 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,450 | ₩50,450 | ₩49,569 | ₩49,808 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩50,972 | ₩50,972 | ₩49,741 | ₩50,303 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,594 | ₩50,351 | ₩49,420 | ₩50,223 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,778 | ₩48,778 | ₩48,203 | ₩48,457 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,230 | ₩48,538 | ₩47,855 | ₩48,176 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,246 | ₩49,313 | ₩48,818 | ₩49,113 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,698 | ₩48,899 | ₩48,377 | ₩48,538 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,310 | ₩48,752 | ₩47,829 | ₩48,203 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,390 | ₩48,524 | ₩48,063 | ₩48,283 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,598 | ₩48,698 | ₩47,695 | ₩47,831 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,176 | ₩48,698 | ₩48,176 | ₩48,698 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,896 | ₩48,390 | ₩47,825 | ₩48,176 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,879 | ₩47,053 | ₩46,531 | ₩46,959 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,785 | ₩46,826 | ₩46,344 | ₩46,705 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,625 | ₩46,959 | ₩46,451 | ₩46,872 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,207 | ₩46,063 | ₩45,207 | ₩46,010 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,341 | ₩45,622 | ₩45,328 | ₩45,501 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,538 | ₩45,140 | ₩44,338 | ₩44,913 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,087 | ₩45,147 | ₩44,472 | ₩44,926 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,930 | ₩42,118 | ₩41,516 | ₩42,107 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,131 | ₩42,345 | ₩41,997 | ₩42,178 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,676 | ₩42,144 | ₩41,061 | ₩42,064 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,425 | ₩42,893 | ₩42,265 | ₩42,519 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,486 | ₩41,763 | ₩40,406 | ₩41,730 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,262 | ₩41,262 | ₩39,937 | ₩40,125 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,369 | ₩41,409 | ₩40,807 | ₩40,860 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,118 | ₩42,332 | ₩41,502 | ₩41,542 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,933 | ₩43,094 | ₩42,592 | ₩42,786 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,529 | ₩42,301 | ₩41,462 | ₩42,118 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,131 | ₩42,666 | ₩41,797 | ₩42,184 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,505 | ₩42,505 | ₩40,941 | ₩41,208 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,666 | ₩43,121 | ₩42,184 | ₩42,907 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩43,963 | ₩44,057 | ₩43,388 | ₩43,428 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,365 | ₩44,378 | ₩43,963 | ₩44,030 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,084 | ₩44,431 | ₩44,057 | ₩44,237 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,431 | ₩44,505 | ₩43,549 | ₩43,562 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,167 | ₩45,167 | ₩44,191 | ₩44,247 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,180 | ₩45,590 | ₩45,087 | ₩45,488 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩44,966 | ₩45,943 | ₩44,966 | ₩45,148 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,228 | ₩44,619 | ₩42,679 | ₩44,605 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,177 | ₩44,458 | ₩43,883 | ₩44,021 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,608 | ₩46,010 | ₩44,592 | ₩45,060 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,715 | ₩46,197 | ₩45,461 | ₩46,197 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,421 | ₩45,568 | ₩44,151 | ₩45,301 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,334 | ₩47,921 | ₩46,866 | ₩47,815 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,350 | ₩48,524 | ₩48,163 | ₩48,484 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,046 | ₩49,220 | ₩48,120 | ₩48,578 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,086 | ₩49,099 | ₩48,591 | ₩49,046 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,484 | ₩48,733 | ₩48,043 | ₩48,578 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,591 | ₩48,725 | ₩48,083 | ₩48,337 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,217 | ₩48,752 | ₩48,150 | ₩48,685 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,056 | ₩48,096 | ₩47,641 | ₩48,096 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,150 | ₩48,431 | ₩47,936 | ₩48,096 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,789 | ₩48,083 | ₩47,120 | ₩47,821 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,307 | ₩48,123 | ₩47,046 | ₩47,922 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩47,962 | ₩48,176 | ₩46,812 | ₩46,879 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,829 | ₩47,922 | ₩47,294 | ₩47,748 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,294 | ₩47,695 | ₩47,124 | ₩47,427 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,371 | ₩47,093 | ₩46,264 | ₩47,060 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,127 | ₩46,090 | ₩45,007 | ₩46,077 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,445 | ₩44,766 | ₩44,057 | ₩44,458 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,488 | ₩45,718 | ₩44,632 | ₩45,055 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,341 | ₩45,535 | ₩44,933 | ₩45,341 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,592 | ₩45,033 | ₩44,431 | ₩44,980 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,475 | ₩45,608 | ₩44,886 | ₩45,073 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,157 | ₩46,979 | ₩45,007 | ₩45,715 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,331 | ₩46,450 | ₩45,842 | ₩46,122 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,943 | ₩46,371 | ₩45,865 | ₩46,311 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,036 | ₩46,103 | ₩45,742 | ₩45,742 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,438 | ₩46,438 | ₩46,010 | ₩46,311 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,505 | ₩46,664 | ₩46,210 | ₩46,336 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩45,970 | ₩46,598 | ₩45,816 | ₩46,398 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,435 | ₩45,809 | ₩45,186 | ₩45,246 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩45,956 | ₩46,050 | ₩45,622 | ₩45,849 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,608 | ₩45,916 | ₩45,451 | ₩45,515 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,886 | ₩45,033 | ₩44,686 | ₩44,981 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,127 | ₩45,180 | ₩44,873 | ₩45,052 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,047 | ₩45,435 | ₩44,953 | ₩45,354 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,418 | ₩44,859 | ₩44,324 | ₩44,839 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,856 | ₩44,003 | ₩43,723 | ₩43,977 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,298 | ₩44,298 | ₩43,923 | ₩44,110 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,736 | ₩44,271 | ₩43,656 | ₩44,211 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,003 | ₩44,003 | ₩43,509 | ₩43,645 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,201 | ₩43,468 | ₩43,121 | ₩43,367 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,786 | ₩42,786 | ₩42,465 | ₩42,595 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,786 | ₩43,054 | ₩42,760 | ₩42,877 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,930 | ₩42,064 | ₩41,542 | ₩42,024 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,837 | ₩41,950 | ₩41,783 | ₩41,884 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,569 | ₩41,609 | ₩41,402 | ₩41,577 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,315 | ₩41,541 | ₩41,302 | ₩41,496 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,476 | ₩41,556 | ₩41,262 | ₩41,489 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,021 | ₩41,351 | ₩41,021 | ₩41,231 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,807 | ₩40,807 | ₩40,539 | ₩40,628 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,061 | ₩41,128 | ₩40,406 | ₩40,439 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩40,981 | ₩41,168 | ₩40,753 | ₩41,026 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,756 | ₩41,756 | ₩41,422 | ₩41,482 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,338 | ₩42,452 | ₩41,583 | ₩41,730 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,011 | ₩42,291 | ₩41,663 | ₩42,211 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,770 | ₩42,479 | ₩41,770 | ₩42,368 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,609 | ₩41,890 | ₩41,609 | ₩41,760 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩41,957 | ₩42,007 | ₩41,623 | ₩41,782 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,850 | ₩42,064 | ₩41,743 | ₩41,837 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,262 | ₩41,516 | ₩41,208 | ₩41,442 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,125 | ₩40,406 | ₩40,018 | ₩40,379 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,044 | ₩40,192 | ₩39,911 | ₩40,151 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,004 | ₩40,339 | ₩39,991 | ₩40,098 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,710 | ₩40,018 | ₩39,710 | ₩39,975 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,908 | ₩39,309 | ₩38,908 | ₩39,238 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,252 | ₩38,843 | ₩38,159 | ₩38,774 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,851 | ₩38,533 | ₩37,851 | ₩38,453 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,303 | ₩38,065 | ₩37,283 | ₩37,891 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,493 | ₩38,680 | ₩37,102 | ₩37,209 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,212 | ₩38,593 | ₩38,132 | ₩38,294 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,239 | ₩38,453 | ₩38,038 | ₩38,279 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,921 | ₩39,135 | ₩38,252 | ₩38,437 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,001 | ₩39,550 | ₩38,827 | ₩39,192 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,365 | ₩40,411 | ₩39,590 | ₩39,713 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,406 | ₩40,499 | ₩40,258 | ₩40,419 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,633 | ₩40,633 | ₩40,300 | ₩40,459 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,526 | ₩40,673 | ₩40,125 | ₩40,600 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,258 | ₩41,583 | ₩39,456 | ₩40,419 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,248 | ₩41,288 | ₩40,579 | ₩40,753 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,646 | ₩41,195 | ₩40,539 | ₩41,088 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,181 | ₩41,314 | ₩40,807 | ₩40,854 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,158 | ₩42,171 | ₩41,751 | ₩42,064 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,104 | ₩42,171 | ₩41,850 | ₩42,171 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩41,970 | ₩42,103 | ₩41,810 | ₩41,823 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,546 | ₩42,773 | ₩42,291 | ₩42,492 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,305 | ₩42,372 | ₩42,104 | ₩42,278 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩42,987 | ₩42,987 | ₩42,278 | ₩42,345 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,492 | ₩42,517 | ₩42,215 | ₩42,398 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩41,990 | ₩42,586 | ₩41,395 | ₩41,810 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,917 | ₩41,917 | ₩41,275 | ₩41,756 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,118 | ₩42,184 | ₩41,930 | ₩42,012 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,877 | ₩42,251 | ₩41,783 | ₩42,225 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,074 | ₩41,328 | ₩40,927 | ₩41,155 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,131 | ₩42,131 | ₩41,529 | ₩41,649 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,572 | ₩42,572 | ₩41,957 | ₩42,318 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,128 | ₩41,809 | ₩40,830 | ₩41,623 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,930 | ₩42,666 | ₩41,877 | ₩42,572 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,893 | ₩42,907 | ₩41,141 | ₩41,262 | -3.80% | 18.3만 |
|---|