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 | ₩47,647 | ₩47,660 | ₩47,264 | ₩47,512 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,432 | ₩47,551 | ₩46,654 | ₩46,895 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,881 | ₩48,887 | ₩48,237 | ₩48,518 | -0.74% | 13만 |
| 2026.10.06 | ₩49,699 | ₩49,846 | ₩49,471 | ₩49,659 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,310 | ₩49,581 | ₩48,907 | ₩49,431 | +0.24% | 12.4만 |
| 2026.10.02 | ₩49,008 | ₩49,419 | ₩48,907 | ₩49,283 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,875 | ₩48,357 | ₩47,593 | ₩48,237 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,250 | ₩48,290 | ₩47,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,928 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,451 | ₩48,533 | ₩47,888 | ₩48,223 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,371 | ₩48,391 | ₩47,794 | ₩48,129 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,250 | ₩49,042 | ₩48,250 | ₩48,975 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,344 | ₩48,532 | ₩47,915 | ₩48,304 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,706 | ₩48,840 | ₩48,237 | ₩48,532 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,666 | ₩49,296 | ₩48,666 | ₩49,176 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,156 | ₩48,693 | ₩48,015 | ₩48,572 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,553 | ₩47,700 | ₩47,311 | ₩47,633 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,606 | ₩47,673 | ₩47,231 | ₩47,311 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,721 | ₩47,126 | ₩46,031 | ₩46,412 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,694 | ₩46,714 | ₩46,278 | ₩46,278 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,949 | ₩47,123 | ₩46,493 | ₩46,560 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,915 | ₩48,357 | ₩47,861 | ₩48,143 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,673 | ₩47,915 | ₩47,418 | ₩47,445 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,465 | ₩48,767 | ₩48,317 | ₩48,371 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,921 | ₩49,048 | ₩48,612 | ₩48,666 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,478 | ₩48,934 | ₩48,398 | ₩48,854 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,861 | ₩48,264 | ₩47,512 | ₩48,237 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,472 | ₩47,700 | ₩47,180 | ₩47,566 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩48,076 | ₩48,089 | ₩47,546 | ₩47,727 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,881 | ₩49,015 | ₩48,653 | ₩48,746 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,632 | ₩49,683 | ₩48,586 | ₩48,612 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,632 | ₩49,699 | ₩49,296 | ₩49,632 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,894 | ₩49,109 | ₩48,793 | ₩48,881 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,095 | ₩49,095 | ₩48,579 | ₩49,001 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,830 | ₩48,948 | ₩48,049 | ₩48,398 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,592 | ₩49,685 | ₩49,162 | ₩49,484 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,457 | ₩49,524 | ₩48,988 | ₩49,122 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,745 | ₩50,799 | ₩49,659 | ₩49,833 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,979 | ₩52,127 | ₩51,054 | ₩51,188 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,119 | ₩53,441 | ₩52,999 | ₩53,187 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,435 | ₩52,730 | ₩52,214 | ₩52,610 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,516 | ₩52,681 | ₩52,261 | ₩52,382 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,160 | ₩53,173 | ₩52,576 | ₩52,650 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,341 | ₩52,663 | ₩52,019 | ₩52,248 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,408 | ₩52,408 | ₩51,711 | ₩51,751 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,489 | ₩52,650 | ₩51,885 | ₩52,476 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,630 | ₩52,407 | ₩51,282 | ₩51,550 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,308 | ₩52,724 | ₩51,899 | ₩52,033 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,429 | ₩52,313 | ₩51,295 | ₩52,167 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,551 | ₩50,396 | ₩49,296 | ₩50,316 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,860 | ₩49,913 | ₩48,639 | ₩49,082 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,432 | ₩48,666 | ₩47,402 | ₩48,666 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,794 | ₩47,828 | ₩46,426 | ₩46,640 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,499 | ₩47,821 | ₩46,801 | ₩47,620 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,988 | ₩49,216 | ₩47,848 | ₩48,518 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩49,042 | ₩49,042 | ₩48,131 | ₩48,264 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,618 | ₩50,101 | ₩49,149 | ₩49,431 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,981 | ₩50,732 | ₩49,981 | ₩50,490 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,712 | ₩50,329 | ₩49,364 | ₩50,128 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,109 | ₩49,323 | ₩48,371 | ₩48,545 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,398 | ₩49,498 | ₩47,888 | ₩49,028 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,732 | ₩50,866 | ₩49,981 | ₩50,168 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩52,087 | ₩52,087 | ₩50,651 | ₩51,429 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,167 | ₩52,449 | ₩51,698 | ₩51,791 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,154 | ₩52,221 | ₩51,107 | ₩51,215 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,388 | ₩53,817 | ₩53,119 | ₩53,643 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩53,079 | ₩53,576 | ₩52,932 | ₩53,254 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,818 | ₩52,596 | ₩51,390 | ₩52,543 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩54,072 | ₩54,260 | ₩53,146 | ₩53,428 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,547 | ₩56,030 | ₩55,266 | ₩55,829 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,319 | ₩55,675 | ₩53,401 | ₩53,965 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,333 | ₩55,567 | ₩54,783 | ₩55,051 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,233 | ₩55,386 | ₩54,092 | ₩55,293 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,315 | ₩52,985 | ₩51,503 | ₩52,878 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,395 | ₩52,637 | ₩51,973 | ₩52,100 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,582 | ₩54,624 | ₩53,388 | ₩54,139 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,099 | ₩54,286 | ₩53,254 | ₩53,763 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,434 | ₩54,689 | ₩53,844 | ₩53,991 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,875 | ₩57,492 | ₩56,875 | ₩57,197 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,138 | ₩56,567 | ₩55,950 | ₩56,419 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,842 | ₩56,071 | ₩54,823 | ₩54,971 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,869 | ₩56,164 | ₩55,038 | ₩55,145 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,205 | ₩56,325 | ₩55,903 | ₩56,057 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,890 | ₩55,051 | ₩54,354 | ₩54,743 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,260 | ₩55,064 | ₩53,093 | ₩55,024 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,763 | ₩54,702 | ₩53,099 | ₩53,240 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,802 | ₩56,231 | ₩53,200 | ₩54,850 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,749 | ₩56,272 | ₩55,101 | ₩55,547 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,299 | ₩56,299 | ₩53,938 | ₩54,179 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,607 | ₩57,010 | ₩56,124 | ₩56,741 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,881 | ₩57,881 | ₩56,843 | ₩57,305 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,178 | ₩57,399 | ₩56,178 | ₩57,345 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,419 | ₩56,527 | ₩55,453 | ₩56,178 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,419 | ₩56,567 | ₩55,910 | ₩56,111 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,245 | ₩56,996 | ₩55,762 | ₩56,728 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,358 | ₩57,358 | ₩56,272 | ₩56,701 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,680 | ₩58,109 | ₩57,580 | ₩58,029 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,306 | ₩56,104 | ₩55,306 | ₩55,963 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩54,058 | ₩54,877 | ₩53,951 | ₩54,716 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,811 | ₩53,763 | ₩52,596 | ₩53,696 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,650 | ₩53,374 | ₩52,234 | ₩52,932 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,836 | ₩54,997 | ₩53,254 | ₩53,750 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,514 | ₩54,743 | ₩54,005 | ₩54,286 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,380 | ₩54,634 | ₩54,131 | ₩54,528 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,461 | ₩55,105 | ₩54,240 | ₩54,957 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,125 | ₩54,273 | ₩53,039 | ₩53,951 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,152 | ₩54,783 | ₩53,991 | ₩54,756 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,428 | ₩53,696 | ₩53,334 | ₩53,669 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,865 | ₩52,891 | ₩51,745 | ₩51,872 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,496 | ₩52,207 | ₩51,402 | ₩52,154 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,544 | ₩51,038 | ₩50,437 | ₩50,852 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,598 | ₩50,598 | ₩49,714 | ₩49,954 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,121 | ₩51,121 | ₩49,887 | ₩50,450 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,739 | ₩50,498 | ₩49,565 | ₩50,370 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,921 | ₩48,921 | ₩48,344 | ₩48,599 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,371 | ₩48,679 | ₩47,995 | ₩48,317 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,390 | ₩49,457 | ₩48,961 | ₩49,256 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,840 | ₩49,042 | ₩48,518 | ₩48,679 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,451 | ₩48,894 | ₩47,968 | ₩48,344 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,532 | ₩48,666 | ₩48,203 | ₩48,425 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,740 | ₩48,840 | ₩47,834 | ₩47,971 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,317 | ₩48,840 | ₩48,317 | ₩48,840 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩48,036 | ₩48,532 | ₩47,964 | ₩48,317 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩47,016 | ₩47,190 | ₩46,667 | ₩47,097 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,922 | ₩46,962 | ₩46,480 | ₩46,842 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,761 | ₩47,097 | ₩46,587 | ₩47,009 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,339 | ₩46,198 | ₩45,339 | ₩46,144 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,473 | ₩45,755 | ₩45,460 | ₩45,634 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,669 | ₩45,272 | ₩44,467 | ₩45,044 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,219 | ₩45,279 | ₩44,602 | ₩45,058 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩42,053 | ₩42,241 | ₩41,637 | ₩42,230 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,254 | ₩42,469 | ₩42,120 | ₩42,301 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,798 | ₩42,268 | ₩41,181 | ₩42,187 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,549 | ₩43,019 | ₩42,388 | ₩42,643 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,604 | ₩41,885 | ₩40,524 | ₩41,852 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,382 | ₩41,382 | ₩40,054 | ₩40,242 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,490 | ₩41,530 | ₩40,926 | ₩40,980 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,241 | ₩42,455 | ₩41,624 | ₩41,664 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩43,059 | ₩43,220 | ₩42,717 | ₩42,911 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,650 | ₩42,424 | ₩41,583 | ₩42,241 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,254 | ₩42,791 | ₩41,919 | ₩42,308 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,630 | ₩42,630 | ₩41,060 | ₩41,329 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,791 | ₩43,247 | ₩42,308 | ₩43,032 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,092 | ₩44,186 | ₩43,515 | ₩43,555 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,494 | ₩44,508 | ₩44,092 | ₩44,159 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,213 | ₩44,561 | ₩44,186 | ₩44,367 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,561 | ₩44,635 | ₩43,676 | ₩43,689 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,299 | ₩45,299 | ₩44,320 | ₩44,376 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,312 | ₩45,723 | ₩45,219 | ₩45,621 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,098 | ₩46,077 | ₩45,098 | ₩45,280 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,354 | ₩44,749 | ₩42,804 | ₩44,736 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,306 | ₩44,588 | ₩44,011 | ₩44,149 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,742 | ₩46,144 | ₩44,722 | ₩45,192 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,849 | ₩46,332 | ₩45,594 | ₩46,332 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,554 | ₩45,701 | ₩44,280 | ₩45,433 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,472 | ₩48,061 | ₩47,003 | ₩47,955 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,492 | ₩48,666 | ₩48,304 | ₩48,626 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,189 | ₩49,364 | ₩48,261 | ₩48,720 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,229 | ₩49,243 | ₩48,733 | ₩49,189 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,626 | ₩48,875 | ₩48,183 | ₩48,720 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,733 | ₩48,867 | ₩48,223 | ₩48,478 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,357 | ₩48,894 | ₩48,290 | ₩48,827 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,197 | ₩48,237 | ₩47,781 | ₩48,237 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,290 | ₩48,572 | ₩48,076 | ₩48,237 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,928 | ₩48,223 | ₩47,258 | ₩47,960 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,445 | ₩48,264 | ₩47,184 | ₩48,062 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,103 | ₩48,317 | ₩46,949 | ₩47,016 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,968 | ₩48,062 | ₩47,432 | ₩47,888 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,432 | ₩47,834 | ₩47,262 | ₩47,566 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,506 | ₩47,231 | ₩46,399 | ₩47,197 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,259 | ₩46,225 | ₩45,138 | ₩46,211 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,575 | ₩44,897 | ₩44,186 | ₩44,588 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,621 | ₩45,852 | ₩44,763 | ₩45,186 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,473 | ₩45,668 | ₩45,064 | ₩45,473 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,722 | ₩45,165 | ₩44,561 | ₩45,111 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,608 | ₩45,742 | ₩45,017 | ₩45,205 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,292 | ₩47,117 | ₩45,138 | ₩45,849 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,466 | ₩46,585 | ₩45,976 | ₩46,257 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩46,077 | ₩46,506 | ₩45,999 | ₩46,446 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,171 | ₩46,238 | ₩45,876 | ₩45,876 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,573 | ₩46,573 | ₩46,144 | ₩46,446 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,640 | ₩46,800 | ₩46,345 | ₩46,471 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,104 | ₩46,734 | ₩45,950 | ₩46,533 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,567 | ₩45,943 | ₩45,318 | ₩45,378 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,091 | ₩46,184 | ₩45,755 | ₩45,983 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,742 | ₩46,050 | ₩45,583 | ₩45,648 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,017 | ₩45,165 | ₩44,816 | ₩45,113 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,259 | ₩45,312 | ₩45,004 | ₩45,184 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,178 | ₩45,567 | ₩45,084 | ₩45,487 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,548 | ₩44,991 | ₩44,454 | ₩44,970 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,985 | ₩44,132 | ₩43,850 | ₩44,105 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,427 | ₩44,427 | ₩44,052 | ₩44,239 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,864 | ₩44,400 | ₩43,783 | ₩44,340 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,132 | ₩44,132 | ₩43,636 | ₩43,773 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,327 | ₩43,596 | ₩43,247 | ₩43,494 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,911 | ₩42,911 | ₩42,589 | ₩42,720 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,911 | ₩43,180 | ₩42,885 | ₩43,003 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩42,053 | ₩42,187 | ₩41,664 | ₩42,147 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,959 | ₩42,073 | ₩41,905 | ₩42,006 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,691 | ₩41,731 | ₩41,523 | ₩41,699 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,436 | ₩41,663 | ₩41,422 | ₩41,617 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,597 | ₩41,677 | ₩41,382 | ₩41,610 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,141 | ₩41,472 | ₩41,141 | ₩41,351 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,926 | ₩40,926 | ₩40,658 | ₩40,746 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,181 | ₩41,248 | ₩40,524 | ₩40,557 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,100 | ₩41,288 | ₩40,872 | ₩41,146 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,879 | ₩41,879 | ₩41,543 | ₩41,604 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,462 | ₩42,576 | ₩41,704 | ₩41,852 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,133 | ₩42,415 | ₩41,785 | ₩42,335 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,892 | ₩42,603 | ₩41,892 | ₩42,492 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,731 | ₩42,013 | ₩41,731 | ₩41,883 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,080 | ₩42,129 | ₩41,744 | ₩41,904 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,972 | ₩42,187 | ₩41,865 | ₩41,959 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,382 | ₩41,637 | ₩41,329 | ₩41,563 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,242 | ₩40,524 | ₩40,135 | ₩40,497 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,162 | ₩40,309 | ₩40,027 | ₩40,269 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,121 | ₩40,457 | ₩40,108 | ₩40,215 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,826 | ₩40,135 | ₩39,826 | ₩40,092 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩39,021 | ₩39,424 | ₩39,021 | ₩39,353 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,364 | ₩38,957 | ₩38,270 | ₩38,887 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,962 | ₩38,646 | ₩37,962 | ₩38,565 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,412 | ₩38,176 | ₩37,392 | ₩38,002 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,605 | ₩38,793 | ₩37,210 | ₩37,318 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,324 | ₩38,706 | ₩38,243 | ₩38,406 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,351 | ₩38,565 | ₩38,149 | ₩38,391 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩39,035 | ₩39,249 | ₩38,364 | ₩38,549 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,115 | ₩39,665 | ₩38,941 | ₩39,307 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,483 | ₩40,529 | ₩39,705 | ₩39,829 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,524 | ₩40,618 | ₩40,376 | ₩40,537 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,752 | ₩40,752 | ₩40,418 | ₩40,577 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,644 | ₩40,792 | ₩40,242 | ₩40,718 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,376 | ₩41,704 | ₩39,571 | ₩40,537 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,369 | ₩41,409 | ₩40,698 | ₩40,872 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,765 | ₩41,315 | ₩40,658 | ₩41,208 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,302 | ₩41,435 | ₩40,926 | ₩40,973 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,281 | ₩42,294 | ₩41,873 | ₩42,187 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,227 | ₩42,294 | ₩41,972 | ₩42,294 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,093 | ₩42,226 | ₩41,932 | ₩41,946 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,670 | ₩42,898 | ₩42,415 | ₩42,616 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,428 | ₩42,496 | ₩42,227 | ₩42,402 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,113 | ₩43,113 | ₩42,402 | ₩42,469 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,616 | ₩42,642 | ₩42,339 | ₩42,522 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,113 | ₩42,710 | ₩41,516 | ₩41,932 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩42,039 | ₩42,039 | ₩41,396 | ₩41,879 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,241 | ₩42,308 | ₩42,053 | ₩42,135 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,999 | ₩42,375 | ₩41,905 | ₩42,348 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,194 | ₩41,449 | ₩41,047 | ₩41,275 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,254 | ₩42,254 | ₩41,650 | ₩41,771 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,697 | ₩42,697 | ₩42,080 | ₩42,442 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,248 | ₩41,931 | ₩40,949 | ₩41,744 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩42,053 | ₩42,791 | ₩41,999 | ₩42,697 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩43,019 | ₩43,032 | ₩41,261 | ₩41,382 | -3.80% | 18.3만 |
|---|