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 | ₩47,561 | ₩47,574 | ₩47,179 | ₩47,427 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,346 | ₩47,466 | ₩46,570 | ₩46,811 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,792 | ₩48,799 | ₩48,150 | ₩48,431 | -0.74% | 13만 |
| 2026.10.06 | ₩49,609 | ₩49,756 | ₩49,382 | ₩49,569 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,221 | ₩49,491 | ₩48,819 | ₩49,341 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,920 | ₩49,329 | ₩48,819 | ₩49,194 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,788 | ₩48,270 | ₩47,507 | ₩48,150 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,163 | ₩48,203 | ₩47,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,842 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,364 | ₩48,446 | ₩47,802 | ₩48,136 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,284 | ₩48,304 | ₩47,708 | ₩48,043 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,163 | ₩48,953 | ₩48,163 | ₩48,886 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,257 | ₩48,444 | ₩47,828 | ₩48,217 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,618 | ₩48,752 | ₩48,150 | ₩48,444 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,578 | ₩49,208 | ₩48,578 | ₩49,087 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,069 | ₩48,605 | ₩47,929 | ₩48,484 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,467 | ₩47,614 | ₩47,226 | ₩47,547 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,520 | ₩47,587 | ₩47,145 | ₩47,226 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,637 | ₩47,041 | ₩45,948 | ₩46,329 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,610 | ₩46,630 | ₩46,195 | ₩46,195 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,864 | ₩47,038 | ₩46,409 | ₩46,476 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,828 | ₩48,270 | ₩47,775 | ₩48,056 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,587 | ₩47,828 | ₩47,333 | ₩47,360 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,377 | ₩48,679 | ₩48,230 | ₩48,284 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,833 | ₩48,960 | ₩48,525 | ₩48,578 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,391 | ₩48,846 | ₩48,310 | ₩48,766 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,775 | ₩48,176 | ₩47,427 | ₩48,150 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,387 | ₩47,614 | ₩47,095 | ₩47,480 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,989 | ₩48,002 | ₩47,460 | ₩47,641 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,792 | ₩48,926 | ₩48,565 | ₩48,659 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,542 | ₩49,593 | ₩48,498 | ₩48,525 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,542 | ₩49,609 | ₩49,208 | ₩49,542 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,806 | ₩49,020 | ₩48,705 | ₩48,792 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,007 | ₩49,007 | ₩48,491 | ₩48,913 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,742 | ₩48,859 | ₩47,962 | ₩48,310 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,502 | ₩49,596 | ₩49,074 | ₩49,395 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,368 | ₩49,435 | ₩48,900 | ₩49,033 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,654 | ₩50,707 | ₩49,569 | ₩49,743 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,885 | ₩52,033 | ₩50,962 | ₩51,095 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,024 | ₩53,345 | ₩52,903 | ₩53,091 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,341 | ₩52,635 | ₩52,120 | ₩52,515 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,421 | ₩52,586 | ₩52,167 | ₩52,287 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,064 | ₩53,077 | ₩52,481 | ₩52,555 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,247 | ₩52,568 | ₩51,926 | ₩52,153 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,314 | ₩52,314 | ₩51,618 | ₩51,658 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,394 | ₩52,555 | ₩51,792 | ₩52,381 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,537 | ₩52,313 | ₩51,189 | ₩51,457 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,214 | ₩52,629 | ₩51,805 | ₩51,939 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,336 | ₩52,219 | ₩51,203 | ₩52,073 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,462 | ₩50,305 | ₩49,208 | ₩50,225 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,770 | ₩49,823 | ₩48,551 | ₩48,993 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,346 | ₩48,578 | ₩47,317 | ₩48,578 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,708 | ₩47,741 | ₩46,342 | ₩46,556 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,413 | ₩47,735 | ₩46,717 | ₩47,534 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,900 | ₩49,127 | ₩47,761 | ₩48,431 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,953 | ₩48,953 | ₩48,044 | ₩48,176 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,529 | ₩50,011 | ₩49,060 | ₩49,341 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,890 | ₩50,640 | ₩49,890 | ₩50,399 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,623 | ₩50,239 | ₩49,274 | ₩50,038 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,020 | ₩49,234 | ₩48,284 | ₩48,458 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,310 | ₩49,408 | ₩47,802 | ₩48,940 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,640 | ₩50,774 | ₩49,890 | ₩50,078 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,993 | ₩51,993 | ₩50,560 | ₩51,336 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,073 | ₩52,354 | ₩51,604 | ₩51,698 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,060 | ₩52,126 | ₩51,015 | ₩51,122 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,291 | ₩53,720 | ₩53,024 | ₩53,546 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,983 | ₩53,479 | ₩52,836 | ₩53,158 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,725 | ₩52,501 | ₩51,298 | ₩52,448 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,974 | ₩54,162 | ₩53,050 | ₩53,332 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,447 | ₩55,929 | ₩55,166 | ₩55,728 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,220 | ₩55,574 | ₩53,305 | ₩53,867 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,233 | ₩55,467 | ₩54,684 | ₩54,952 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,135 | ₩55,286 | ₩53,994 | ₩55,193 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,220 | ₩52,890 | ₩51,410 | ₩52,783 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,301 | ₩52,542 | ₩51,879 | ₩52,006 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,483 | ₩54,526 | ₩53,291 | ₩54,041 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,001 | ₩54,189 | ₩53,158 | ₩53,666 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,336 | ₩54,590 | ₩53,747 | ₩53,894 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,773 | ₩57,389 | ₩56,773 | ₩57,094 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,036 | ₩56,465 | ₩55,849 | ₩56,318 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,742 | ₩55,969 | ₩54,724 | ₩54,871 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,769 | ₩56,063 | ₩54,938 | ₩55,045 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,103 | ₩56,224 | ₩55,802 | ₩55,956 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,791 | ₩54,952 | ₩54,255 | ₩54,644 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,164 | ₩54,965 | ₩52,997 | ₩54,925 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,666 | ₩54,604 | ₩53,004 | ₩53,144 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,702 | ₩56,130 | ₩53,104 | ₩54,751 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,648 | ₩56,170 | ₩55,001 | ₩55,447 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,197 | ₩56,197 | ₩53,840 | ₩54,081 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,505 | ₩56,907 | ₩56,023 | ₩56,639 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,777 | ₩57,777 | ₩56,741 | ₩57,201 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,076 | ₩57,295 | ₩56,076 | ₩57,241 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,318 | ₩56,425 | ₩55,353 | ₩56,076 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,318 | ₩56,465 | ₩55,809 | ₩56,010 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,143 | ₩56,893 | ₩55,661 | ₩56,625 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,255 | ₩57,255 | ₩56,170 | ₩56,599 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,576 | ₩58,005 | ₩57,476 | ₩57,924 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,206 | ₩56,003 | ₩55,206 | ₩55,862 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,961 | ₩54,778 | ₩53,854 | ₩54,617 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,716 | ₩53,666 | ₩52,501 | ₩53,599 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,555 | ₩53,278 | ₩52,140 | ₩52,836 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,738 | ₩54,898 | ₩53,158 | ₩53,653 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,416 | ₩54,644 | ₩53,907 | ₩54,189 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,282 | ₩54,535 | ₩54,033 | ₩54,430 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,363 | ₩55,005 | ₩54,142 | ₩54,858 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,028 | ₩54,175 | ₩52,943 | ₩53,854 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,055 | ₩54,684 | ₩53,894 | ₩54,657 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,332 | ₩53,599 | ₩53,238 | ₩53,573 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,769 | ₩52,796 | ₩51,651 | ₩51,778 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,403 | ₩52,113 | ₩51,310 | ₩52,060 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,453 | ₩50,946 | ₩50,346 | ₩50,761 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,506 | ₩50,506 | ₩49,624 | ₩49,864 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,029 | ₩51,029 | ₩49,797 | ₩50,359 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,649 | ₩50,407 | ₩49,475 | ₩50,279 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,833 | ₩48,833 | ₩48,257 | ₩48,511 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,284 | ₩48,592 | ₩47,909 | ₩48,230 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,301 | ₩49,368 | ₩48,873 | ₩49,167 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,752 | ₩48,953 | ₩48,431 | ₩48,592 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,364 | ₩48,806 | ₩47,882 | ₩48,257 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,444 | ₩48,578 | ₩48,116 | ₩48,337 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,652 | ₩48,752 | ₩47,748 | ₩47,885 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,230 | ₩48,752 | ₩48,230 | ₩48,752 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,949 | ₩48,444 | ₩47,878 | ₩48,230 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,931 | ₩47,105 | ₩46,583 | ₩47,012 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,838 | ₩46,878 | ₩46,396 | ₩46,757 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,677 | ₩47,012 | ₩46,503 | ₩46,925 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,258 | ₩46,114 | ₩45,258 | ₩46,061 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,391 | ₩45,673 | ₩45,378 | ₩45,552 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,588 | ₩45,191 | ₩44,387 | ₩44,963 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,137 | ₩45,197 | ₩44,521 | ₩44,976 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,977 | ₩42,164 | ₩41,562 | ₩42,154 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,178 | ₩42,392 | ₩42,044 | ₩42,225 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,723 | ₩42,191 | ₩41,107 | ₩42,111 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,472 | ₩42,941 | ₩42,312 | ₩42,566 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,531 | ₩41,810 | ₩40,451 | ₩41,776 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,308 | ₩41,308 | ₩39,982 | ₩40,169 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,415 | ₩41,455 | ₩40,852 | ₩40,906 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,164 | ₩42,379 | ₩41,549 | ₩41,589 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,981 | ₩43,142 | ₩42,640 | ₩42,834 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,575 | ₩42,348 | ₩41,508 | ₩42,164 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,178 | ₩42,713 | ₩41,843 | ₩42,231 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,553 | ₩42,553 | ₩40,986 | ₩41,254 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,713 | ₩43,169 | ₩42,231 | ₩42,954 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,012 | ₩44,106 | ₩43,437 | ₩43,477 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,414 | ₩44,427 | ₩44,012 | ₩44,079 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,133 | ₩44,481 | ₩44,106 | ₩44,287 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,481 | ₩44,555 | ₩43,597 | ₩43,611 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,217 | ₩45,217 | ₩44,240 | ₩44,296 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,231 | ₩45,640 | ₩45,137 | ₩45,539 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,017 | ₩45,994 | ₩45,017 | ₩45,199 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,276 | ₩44,668 | ₩42,727 | ₩44,655 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,227 | ₩44,508 | ₩43,932 | ₩44,070 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,659 | ₩46,061 | ₩44,642 | ₩45,110 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,766 | ₩46,248 | ₩45,512 | ₩46,248 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,472 | ₩45,619 | ₩44,200 | ₩45,351 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,387 | ₩47,974 | ₩46,918 | ₩47,869 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,404 | ₩48,578 | ₩48,217 | ₩48,538 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,100 | ₩49,274 | ₩48,174 | ₩48,632 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,141 | ₩49,154 | ₩48,645 | ₩49,100 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,538 | ₩48,787 | ₩48,096 | ₩48,632 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,645 | ₩48,779 | ₩48,136 | ₩48,391 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,270 | ₩48,806 | ₩48,203 | ₩48,739 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,110 | ₩48,150 | ₩47,694 | ₩48,150 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,203 | ₩48,484 | ₩47,989 | ₩48,150 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,842 | ₩48,136 | ₩47,172 | ₩47,874 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,360 | ₩48,176 | ₩47,099 | ₩47,976 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,016 | ₩48,230 | ₩46,864 | ₩46,931 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,882 | ₩47,976 | ₩47,346 | ₩47,802 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,346 | ₩47,748 | ₩47,176 | ₩47,480 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,422 | ₩47,145 | ₩46,315 | ₩47,112 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,177 | ₩46,141 | ₩45,057 | ₩46,128 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,494 | ₩44,816 | ₩44,106 | ₩44,508 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,539 | ₩45,769 | ₩44,682 | ₩45,105 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,391 | ₩45,586 | ₩44,983 | ₩45,391 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,642 | ₩45,083 | ₩44,481 | ₩45,030 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,525 | ₩45,659 | ₩44,936 | ₩45,124 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,208 | ₩47,032 | ₩45,057 | ₩45,766 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,382 | ₩46,501 | ₩45,894 | ₩46,173 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,994 | ₩46,422 | ₩45,916 | ₩46,362 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,088 | ₩46,155 | ₩45,793 | ₩45,793 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,489 | ₩46,489 | ₩46,061 | ₩46,362 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,556 | ₩46,716 | ₩46,262 | ₩46,388 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,021 | ₩46,650 | ₩45,867 | ₩46,449 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,485 | ₩45,860 | ₩45,236 | ₩45,296 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,007 | ₩46,101 | ₩45,673 | ₩45,900 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,659 | ₩45,967 | ₩45,501 | ₩45,565 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,936 | ₩45,083 | ₩44,735 | ₩45,031 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,177 | ₩45,231 | ₩44,923 | ₩45,102 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,097 | ₩45,485 | ₩45,003 | ₩45,405 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,468 | ₩44,909 | ₩44,374 | ₩44,889 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,905 | ₩44,052 | ₩43,771 | ₩44,026 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,347 | ₩44,347 | ₩43,972 | ₩44,160 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,785 | ₩44,320 | ₩43,704 | ₩44,260 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,052 | ₩44,052 | ₩43,557 | ₩43,694 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,249 | ₩43,517 | ₩43,169 | ₩43,415 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,834 | ₩42,834 | ₩42,513 | ₩42,642 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,834 | ₩43,102 | ₩42,807 | ₩42,925 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,977 | ₩42,111 | ₩41,589 | ₩42,071 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,883 | ₩41,997 | ₩41,830 | ₩41,930 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,615 | ₩41,656 | ₩41,448 | ₩41,624 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,361 | ₩41,587 | ₩41,348 | ₩41,542 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,522 | ₩41,602 | ₩41,308 | ₩41,535 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,067 | ₩41,397 | ₩41,067 | ₩41,277 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,852 | ₩40,852 | ₩40,584 | ₩40,673 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,107 | ₩41,174 | ₩40,451 | ₩40,484 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,026 | ₩41,214 | ₩40,799 | ₩41,072 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,803 | ₩41,803 | ₩41,468 | ₩41,528 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,385 | ₩42,499 | ₩41,629 | ₩41,776 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,057 | ₩42,339 | ₩41,709 | ₩42,258 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,816 | ₩42,526 | ₩41,816 | ₩42,415 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,656 | ₩41,937 | ₩41,656 | ₩41,807 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,004 | ₩42,053 | ₩41,669 | ₩41,828 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,897 | ₩42,111 | ₩41,790 | ₩41,883 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,308 | ₩41,562 | ₩41,254 | ₩41,488 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,169 | ₩40,451 | ₩40,062 | ₩40,424 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,089 | ₩40,236 | ₩39,955 | ₩40,196 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,049 | ₩40,384 | ₩40,036 | ₩40,143 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,754 | ₩40,062 | ₩39,754 | ₩40,019 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,951 | ₩39,353 | ₩38,951 | ₩39,282 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,295 | ₩38,887 | ₩38,201 | ₩38,817 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,893 | ₩38,576 | ₩37,893 | ₩38,496 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,344 | ₩38,107 | ₩37,324 | ₩37,933 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,536 | ₩38,723 | ₩37,143 | ₩37,250 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,255 | ₩38,636 | ₩38,174 | ₩38,336 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,281 | ₩38,496 | ₩38,081 | ₩38,322 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,964 | ₩39,179 | ₩38,295 | ₩38,480 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,045 | ₩39,594 | ₩38,871 | ₩39,236 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,410 | ₩40,456 | ₩39,634 | ₩39,757 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,451 | ₩40,544 | ₩40,303 | ₩40,464 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,678 | ₩40,678 | ₩40,345 | ₩40,504 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,571 | ₩40,718 | ₩40,169 | ₩40,645 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,303 | ₩41,629 | ₩39,500 | ₩40,464 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,294 | ₩41,334 | ₩40,625 | ₩40,799 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,692 | ₩41,241 | ₩40,584 | ₩41,133 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,227 | ₩41,360 | ₩40,852 | ₩40,899 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,205 | ₩42,218 | ₩41,798 | ₩42,111 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,151 | ₩42,218 | ₩41,897 | ₩42,218 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,017 | ₩42,150 | ₩41,857 | ₩41,870 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,593 | ₩42,821 | ₩42,339 | ₩42,539 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,352 | ₩42,419 | ₩42,151 | ₩42,325 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,035 | ₩43,035 | ₩42,325 | ₩42,392 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,539 | ₩42,565 | ₩42,262 | ₩42,446 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,037 | ₩42,633 | ₩41,441 | ₩41,857 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,964 | ₩41,964 | ₩41,321 | ₩41,803 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,164 | ₩42,231 | ₩41,977 | ₩42,059 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,923 | ₩42,298 | ₩41,830 | ₩42,272 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,120 | ₩41,374 | ₩40,973 | ₩41,200 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,178 | ₩42,178 | ₩41,575 | ₩41,696 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,620 | ₩42,620 | ₩42,004 | ₩42,365 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,174 | ₩41,855 | ₩40,875 | ₩41,669 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,977 | ₩42,713 | ₩41,923 | ₩42,620 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,941 | ₩42,954 | ₩41,187 | ₩41,308 | -3.80% | 18.3만 |
|---|