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 | ₩47,550 | ₩47,563 | ₩47,168 | ₩47,416 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,336 | ₩47,455 | ₩46,559 | ₩46,800 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,781 | ₩48,788 | ₩48,139 | ₩48,420 | -0.74% | 13만 |
| 2026.10.06 | ₩49,598 | ₩49,745 | ₩49,371 | ₩49,558 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,210 | ₩49,480 | ₩48,808 | ₩49,330 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,909 | ₩49,318 | ₩48,808 | ₩49,183 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,777 | ₩48,259 | ₩47,496 | ₩48,139 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,152 | ₩48,192 | ₩47,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,831 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,353 | ₩48,435 | ₩47,791 | ₩48,126 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,273 | ₩48,293 | ₩47,697 | ₩48,032 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,152 | ₩48,942 | ₩48,152 | ₩48,875 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,246 | ₩48,433 | ₩47,818 | ₩48,206 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,607 | ₩48,741 | ₩48,139 | ₩48,433 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,567 | ₩49,196 | ₩48,567 | ₩49,076 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,059 | ₩48,594 | ₩47,918 | ₩48,474 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,456 | ₩47,603 | ₩47,215 | ₩47,537 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,510 | ₩47,577 | ₩47,135 | ₩47,215 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,626 | ₩47,031 | ₩45,938 | ₩46,318 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,599 | ₩46,620 | ₩46,184 | ₩46,184 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,854 | ₩47,028 | ₩46,399 | ₩46,466 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,818 | ₩48,259 | ₩47,764 | ₩48,045 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,577 | ₩47,818 | ₩47,322 | ₩47,349 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,367 | ₩48,668 | ₩48,219 | ₩48,273 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,822 | ₩48,949 | ₩48,514 | ₩48,567 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,380 | ₩48,835 | ₩48,300 | ₩48,755 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,764 | ₩48,166 | ₩47,416 | ₩48,139 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,376 | ₩47,603 | ₩47,084 | ₩47,470 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,978 | ₩47,992 | ₩47,450 | ₩47,630 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,781 | ₩48,915 | ₩48,554 | ₩48,648 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,531 | ₩49,582 | ₩48,487 | ₩48,514 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,531 | ₩49,598 | ₩49,196 | ₩49,531 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,795 | ₩49,009 | ₩48,694 | ₩48,781 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩48,996 | ₩48,996 | ₩48,480 | ₩48,902 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,731 | ₩48,848 | ₩47,952 | ₩48,300 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,491 | ₩49,585 | ₩49,063 | ₩49,384 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,357 | ₩49,424 | ₩48,889 | ₩49,022 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,642 | ₩50,696 | ₩49,558 | ₩49,732 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,874 | ₩52,021 | ₩50,950 | ₩51,084 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,012 | ₩53,333 | ₩52,891 | ₩53,079 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,329 | ₩52,624 | ₩52,108 | ₩52,503 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,409 | ₩52,574 | ₩52,155 | ₩52,275 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,052 | ₩53,065 | ₩52,470 | ₩52,543 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,235 | ₩52,557 | ₩51,914 | ₩52,142 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,302 | ₩52,302 | ₩51,606 | ₩51,646 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,383 | ₩52,543 | ₩51,780 | ₩52,369 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,526 | ₩52,301 | ₩51,178 | ₩51,445 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,202 | ₩52,617 | ₩51,794 | ₩51,927 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,325 | ₩52,207 | ₩51,191 | ₩52,061 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,451 | ₩50,294 | ₩49,196 | ₩50,214 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,759 | ₩49,812 | ₩48,541 | ₩48,982 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,336 | ₩48,567 | ₩47,306 | ₩48,567 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,697 | ₩47,731 | ₩46,332 | ₩46,546 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,403 | ₩47,724 | ₩46,707 | ₩47,523 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,889 | ₩49,116 | ₩47,751 | ₩48,420 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,942 | ₩48,942 | ₩48,033 | ₩48,166 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,518 | ₩50,000 | ₩49,049 | ₩49,330 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,879 | ₩50,629 | ₩49,879 | ₩50,388 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,611 | ₩50,227 | ₩49,263 | ₩50,026 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,009 | ₩49,223 | ₩48,273 | ₩48,447 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,300 | ₩49,397 | ₩47,791 | ₩48,929 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,629 | ₩50,763 | ₩49,879 | ₩50,067 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,981 | ₩51,981 | ₩50,549 | ₩51,325 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,061 | ₩52,342 | ₩51,593 | ₩51,686 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,048 | ₩52,115 | ₩51,004 | ₩51,111 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,279 | ₩53,708 | ₩53,012 | ₩53,534 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,972 | ₩53,467 | ₩52,824 | ₩53,146 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,713 | ₩52,490 | ₩51,286 | ₩52,436 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,962 | ₩54,150 | ₩53,039 | ₩53,320 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,435 | ₩55,917 | ₩55,154 | ₩55,716 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,207 | ₩55,562 | ₩53,293 | ₩53,855 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,221 | ₩55,455 | ₩54,672 | ₩54,939 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,123 | ₩55,274 | ₩53,982 | ₩55,180 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,209 | ₩52,878 | ₩51,399 | ₩52,771 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,289 | ₩52,530 | ₩51,867 | ₩51,994 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,471 | ₩54,514 | ₩53,279 | ₩54,029 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩53,989 | ₩54,176 | ₩53,146 | ₩53,654 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,324 | ₩54,578 | ₩53,735 | ₩53,882 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,760 | ₩57,376 | ₩56,760 | ₩57,081 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,024 | ₩56,452 | ₩55,836 | ₩56,305 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,729 | ₩55,957 | ₩54,712 | ₩54,859 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,756 | ₩56,051 | ₩54,926 | ₩55,033 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,091 | ₩56,211 | ₩55,789 | ₩55,943 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,779 | ₩54,939 | ₩54,243 | ₩54,632 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,152 | ₩54,953 | ₩52,985 | ₩54,913 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,654 | ₩54,591 | ₩52,992 | ₩53,132 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,689 | ₩56,117 | ₩53,092 | ₩54,739 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,636 | ₩56,158 | ₩54,989 | ₩55,435 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,184 | ₩56,184 | ₩53,828 | ₩54,069 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,492 | ₩56,894 | ₩56,010 | ₩56,626 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,764 | ₩57,764 | ₩56,728 | ₩57,188 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,064 | ₩57,282 | ₩56,064 | ₩57,229 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,305 | ₩56,412 | ₩55,341 | ₩56,064 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,305 | ₩56,452 | ₩55,796 | ₩55,997 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,131 | ₩56,881 | ₩55,649 | ₩56,613 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,242 | ₩57,242 | ₩56,158 | ₩56,586 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,563 | ₩57,992 | ₩57,463 | ₩57,911 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,194 | ₩55,990 | ₩55,194 | ₩55,850 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,949 | ₩54,765 | ₩53,842 | ₩54,605 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,704 | ₩53,654 | ₩52,490 | ₩53,587 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,543 | ₩53,266 | ₩52,128 | ₩52,824 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,725 | ₩54,886 | ₩53,146 | ₩53,641 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,404 | ₩54,632 | ₩53,895 | ₩54,176 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,270 | ₩54,523 | ₩54,021 | ₩54,417 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,350 | ₩54,993 | ₩54,130 | ₩54,846 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,016 | ₩54,163 | ₩52,931 | ₩53,842 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,043 | ₩54,672 | ₩53,882 | ₩54,645 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,320 | ₩53,587 | ₩53,226 | ₩53,561 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,757 | ₩52,784 | ₩51,640 | ₩51,767 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,392 | ₩52,101 | ₩51,298 | ₩52,048 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,441 | ₩50,934 | ₩50,334 | ₩50,749 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,495 | ₩50,495 | ₩49,613 | ₩49,852 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,017 | ₩51,017 | ₩49,786 | ₩50,348 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,638 | ₩50,396 | ₩49,464 | ₩50,267 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,822 | ₩48,822 | ₩48,246 | ₩48,500 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,273 | ₩48,581 | ₩47,898 | ₩48,219 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,290 | ₩49,357 | ₩48,862 | ₩49,156 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,741 | ₩48,942 | ₩48,420 | ₩48,581 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,353 | ₩48,795 | ₩47,871 | ₩48,246 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,433 | ₩48,567 | ₩48,105 | ₩48,326 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,641 | ₩48,741 | ₩47,737 | ₩47,874 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,219 | ₩48,741 | ₩48,219 | ₩48,741 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,938 | ₩48,433 | ₩47,867 | ₩48,219 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,921 | ₩47,095 | ₩46,573 | ₩47,001 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,827 | ₩46,867 | ₩46,385 | ₩46,747 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,666 | ₩47,001 | ₩46,492 | ₩46,914 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,247 | ₩46,104 | ₩45,247 | ₩46,051 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,381 | ₩45,662 | ₩45,368 | ₩45,542 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,578 | ₩45,180 | ₩44,377 | ₩44,953 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,127 | ₩45,187 | ₩44,511 | ₩44,966 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,968 | ₩42,155 | ₩41,553 | ₩42,144 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,168 | ₩42,383 | ₩42,035 | ₩42,215 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,713 | ₩42,182 | ₩41,097 | ₩42,101 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,463 | ₩42,931 | ₩42,302 | ₩42,557 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,522 | ₩41,800 | ₩40,442 | ₩41,767 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,298 | ₩41,298 | ₩39,973 | ₩40,160 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,405 | ₩41,446 | ₩40,843 | ₩40,897 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,155 | ₩42,369 | ₩41,539 | ₩41,579 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,972 | ₩43,132 | ₩42,630 | ₩42,824 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,566 | ₩42,338 | ₩41,499 | ₩42,155 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,168 | ₩42,704 | ₩41,834 | ₩42,222 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,543 | ₩42,543 | ₩40,977 | ₩41,245 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,704 | ₩43,159 | ₩42,222 | ₩42,945 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,002 | ₩44,096 | ₩43,427 | ₩43,467 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,404 | ₩44,417 | ₩44,002 | ₩44,069 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,123 | ₩44,471 | ₩44,096 | ₩44,277 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,471 | ₩44,545 | ₩43,587 | ₩43,601 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,207 | ₩45,207 | ₩44,230 | ₩44,286 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,221 | ₩45,630 | ₩45,127 | ₩45,529 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,006 | ₩45,984 | ₩45,006 | ₩45,188 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,266 | ₩44,658 | ₩42,717 | ₩44,645 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,217 | ₩44,498 | ₩43,922 | ₩44,060 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,649 | ₩46,051 | ₩44,632 | ₩45,100 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,756 | ₩46,238 | ₩45,502 | ₩46,238 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,462 | ₩45,609 | ₩44,190 | ₩45,341 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,376 | ₩47,964 | ₩46,907 | ₩47,858 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,393 | ₩48,567 | ₩48,206 | ₩48,527 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,089 | ₩49,263 | ₩48,163 | ₩48,621 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,130 | ₩49,143 | ₩48,634 | ₩49,089 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,527 | ₩48,776 | ₩48,085 | ₩48,621 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,634 | ₩48,768 | ₩48,126 | ₩48,380 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,259 | ₩48,795 | ₩48,192 | ₩48,728 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,099 | ₩48,139 | ₩47,684 | ₩48,139 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,192 | ₩48,474 | ₩47,978 | ₩48,139 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,831 | ₩48,126 | ₩47,162 | ₩47,863 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,349 | ₩48,166 | ₩47,088 | ₩47,965 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,005 | ₩48,219 | ₩46,854 | ₩46,921 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,871 | ₩47,965 | ₩47,336 | ₩47,791 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,336 | ₩47,737 | ₩47,166 | ₩47,470 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,412 | ₩47,135 | ₩46,305 | ₩47,101 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,167 | ₩46,131 | ₩45,047 | ₩46,118 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,484 | ₩44,806 | ₩44,096 | ₩44,498 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,529 | ₩45,759 | ₩44,672 | ₩45,095 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,381 | ₩45,575 | ₩44,973 | ₩45,381 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,632 | ₩45,073 | ₩44,471 | ₩45,020 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,515 | ₩45,649 | ₩44,926 | ₩45,114 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,198 | ₩47,021 | ₩45,047 | ₩45,756 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,372 | ₩46,491 | ₩45,883 | ₩46,163 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,984 | ₩46,412 | ₩45,906 | ₩46,352 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,077 | ₩46,144 | ₩45,783 | ₩45,783 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,479 | ₩46,479 | ₩46,051 | ₩46,352 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,546 | ₩46,705 | ₩46,251 | ₩46,377 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,010 | ₩46,640 | ₩45,856 | ₩46,439 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,475 | ₩45,850 | ₩45,226 | ₩45,286 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩45,997 | ₩46,091 | ₩45,662 | ₩45,890 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,649 | ₩45,957 | ₩45,491 | ₩45,555 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,926 | ₩45,073 | ₩44,725 | ₩45,021 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,167 | ₩45,221 | ₩44,913 | ₩45,092 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,087 | ₩45,475 | ₩44,993 | ₩45,395 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,458 | ₩44,899 | ₩44,364 | ₩44,879 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,895 | ₩44,043 | ₩43,761 | ₩44,016 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,337 | ₩44,337 | ₩43,962 | ₩44,150 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,775 | ₩44,310 | ₩43,695 | ₩44,250 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,043 | ₩44,043 | ₩43,547 | ₩43,684 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,239 | ₩43,507 | ₩43,159 | ₩43,405 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,824 | ₩42,824 | ₩42,503 | ₩42,633 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,824 | ₩43,092 | ₩42,798 | ₩42,915 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,968 | ₩42,101 | ₩41,579 | ₩42,061 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,874 | ₩41,988 | ₩41,820 | ₩41,921 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,606 | ₩41,646 | ₩41,439 | ₩41,614 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,352 | ₩41,578 | ₩41,338 | ₩41,533 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,512 | ₩41,593 | ₩41,298 | ₩41,526 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,057 | ₩41,388 | ₩41,057 | ₩41,267 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,843 | ₩40,843 | ₩40,575 | ₩40,664 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,097 | ₩41,164 | ₩40,442 | ₩40,475 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,017 | ₩41,205 | ₩40,790 | ₩41,063 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,794 | ₩41,794 | ₩41,459 | ₩41,519 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,376 | ₩42,490 | ₩41,620 | ₩41,767 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,048 | ₩42,329 | ₩41,700 | ₩42,249 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,807 | ₩42,516 | ₩41,807 | ₩42,405 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,646 | ₩41,927 | ₩41,646 | ₩41,798 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩41,994 | ₩42,044 | ₩41,660 | ₩41,819 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,887 | ₩42,101 | ₩41,780 | ₩41,874 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,298 | ₩41,553 | ₩41,245 | ₩41,479 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,160 | ₩40,442 | ₩40,053 | ₩40,415 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,080 | ₩40,227 | ₩39,946 | ₩40,187 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,040 | ₩40,375 | ₩40,027 | ₩40,134 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,745 | ₩40,053 | ₩39,745 | ₩40,010 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,942 | ₩39,344 | ₩38,942 | ₩39,273 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,286 | ₩38,878 | ₩38,193 | ₩38,808 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,885 | ₩38,567 | ₩37,885 | ₩38,487 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,336 | ₩38,099 | ₩37,316 | ₩37,925 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,527 | ₩38,715 | ₩37,135 | ₩37,242 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,246 | ₩38,628 | ₩38,166 | ₩38,328 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,273 | ₩38,487 | ₩38,072 | ₩38,313 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,956 | ₩39,170 | ₩38,286 | ₩38,471 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,036 | ₩39,585 | ₩38,862 | ₩39,227 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,401 | ₩40,447 | ₩39,625 | ₩39,748 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,442 | ₩40,535 | ₩40,294 | ₩40,455 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,669 | ₩40,669 | ₩40,336 | ₩40,495 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,562 | ₩40,709 | ₩40,160 | ₩40,636 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,294 | ₩41,620 | ₩39,491 | ₩40,455 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,285 | ₩41,325 | ₩40,616 | ₩40,790 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,682 | ₩41,231 | ₩40,575 | ₩41,124 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,218 | ₩41,350 | ₩40,843 | ₩40,890 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,195 | ₩42,209 | ₩41,788 | ₩42,101 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,142 | ₩42,209 | ₩41,887 | ₩42,209 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,008 | ₩42,140 | ₩41,847 | ₩41,861 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,583 | ₩42,811 | ₩42,329 | ₩42,530 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,342 | ₩42,409 | ₩42,142 | ₩42,316 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,025 | ₩43,025 | ₩42,316 | ₩42,383 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,530 | ₩42,555 | ₩42,253 | ₩42,436 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,028 | ₩42,624 | ₩41,432 | ₩41,847 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,954 | ₩41,954 | ₩41,312 | ₩41,794 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,155 | ₩42,222 | ₩41,968 | ₩42,049 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,914 | ₩42,289 | ₩41,820 | ₩42,262 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,111 | ₩41,365 | ₩40,964 | ₩41,191 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,168 | ₩42,168 | ₩41,566 | ₩41,686 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,610 | ₩42,610 | ₩41,994 | ₩42,356 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,164 | ₩41,846 | ₩40,866 | ₩41,660 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,968 | ₩42,704 | ₩41,914 | ₩42,610 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,931 | ₩42,945 | ₩41,178 | ₩41,298 | -3.80% | 18.3만 |
|---|