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 | ₩47,637 | ₩47,651 | ₩47,255 | ₩47,503 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,423 | ₩47,542 | ₩46,645 | ₩46,886 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,871 | ₩48,878 | ₩48,227 | ₩48,509 | -0.74% | 13만 |
| 2026.10.06 | ₩49,689 | ₩49,837 | ₩49,461 | ₩49,649 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,300 | ₩49,571 | ₩48,898 | ₩49,421 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,999 | ₩49,409 | ₩48,898 | ₩49,273 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,865 | ₩48,348 | ₩47,584 | ₩48,227 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,241 | ₩48,281 | ₩47,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,919 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,442 | ₩48,524 | ₩47,879 | ₩48,214 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,362 | ₩48,382 | ₩47,785 | ₩48,120 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,241 | ₩49,032 | ₩48,241 | ₩48,965 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,335 | ₩48,522 | ₩47,906 | ₩48,294 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,697 | ₩48,831 | ₩48,227 | ₩48,522 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,657 | ₩49,287 | ₩48,657 | ₩49,166 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,147 | ₩48,683 | ₩48,006 | ₩48,563 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,543 | ₩47,691 | ₩47,302 | ₩47,624 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,597 | ₩47,664 | ₩47,222 | ₩47,302 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,712 | ₩47,117 | ₩46,023 | ₩46,403 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,685 | ₩46,705 | ₩46,269 | ₩46,269 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,940 | ₩47,114 | ₩46,484 | ₩46,551 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,906 | ₩48,348 | ₩47,852 | ₩48,134 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,664 | ₩47,906 | ₩47,409 | ₩47,436 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,455 | ₩48,757 | ₩48,308 | ₩48,362 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,911 | ₩49,039 | ₩48,603 | ₩48,657 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,469 | ₩48,925 | ₩48,388 | ₩48,844 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,852 | ₩48,254 | ₩47,503 | ₩48,227 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,463 | ₩47,691 | ₩47,171 | ₩47,557 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩48,066 | ₩48,080 | ₩47,537 | ₩47,718 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,871 | ₩49,005 | ₩48,643 | ₩48,737 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,622 | ₩49,673 | ₩48,576 | ₩48,603 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,622 | ₩49,689 | ₩49,287 | ₩49,622 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,885 | ₩49,099 | ₩48,784 | ₩48,871 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,086 | ₩49,086 | ₩48,569 | ₩48,992 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,820 | ₩48,938 | ₩48,040 | ₩48,388 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,582 | ₩49,676 | ₩49,153 | ₩49,475 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,448 | ₩49,515 | ₩48,978 | ₩49,113 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,735 | ₩50,789 | ₩49,649 | ₩49,823 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,969 | ₩52,117 | ₩51,044 | ₩51,178 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,109 | ₩53,431 | ₩52,988 | ₩53,176 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,425 | ₩52,720 | ₩52,204 | ₩52,600 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,506 | ₩52,671 | ₩52,251 | ₩52,372 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,149 | ₩53,163 | ₩52,566 | ₩52,640 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,331 | ₩52,653 | ₩52,009 | ₩52,237 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,398 | ₩52,398 | ₩51,701 | ₩51,741 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,479 | ₩52,640 | ₩51,875 | ₩52,465 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,620 | ₩52,397 | ₩51,272 | ₩51,540 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,298 | ₩52,714 | ₩51,889 | ₩52,023 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,419 | ₩52,303 | ₩51,285 | ₩52,157 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,542 | ₩50,387 | ₩49,287 | ₩50,306 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,850 | ₩49,904 | ₩48,630 | ₩49,072 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,423 | ₩48,657 | ₩47,393 | ₩48,657 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,785 | ₩47,818 | ₩46,417 | ₩46,631 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,490 | ₩47,812 | ₩46,792 | ₩47,610 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,978 | ₩49,206 | ₩47,838 | ₩48,509 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩49,032 | ₩49,032 | ₩48,121 | ₩48,254 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,609 | ₩50,092 | ₩49,139 | ₩49,421 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,971 | ₩50,722 | ₩49,971 | ₩50,481 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,703 | ₩50,320 | ₩49,354 | ₩50,118 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,099 | ₩49,314 | ₩48,362 | ₩48,536 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,388 | ₩49,488 | ₩47,879 | ₩49,019 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,722 | ₩50,856 | ₩49,971 | ₩50,159 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩52,076 | ₩52,076 | ₩50,641 | ₩51,419 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,157 | ₩52,439 | ₩51,688 | ₩51,781 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,144 | ₩52,211 | ₩51,097 | ₩51,205 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,377 | ₩53,807 | ₩53,109 | ₩53,632 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩53,069 | ₩53,565 | ₩52,921 | ₩53,243 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,808 | ₩52,586 | ₩51,380 | ₩52,532 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩54,061 | ₩54,249 | ₩53,136 | ₩53,418 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,537 | ₩56,019 | ₩55,255 | ₩55,818 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,309 | ₩55,664 | ₩53,391 | ₩53,954 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,322 | ₩55,557 | ₩54,772 | ₩55,040 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,222 | ₩55,376 | ₩54,081 | ₩55,282 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,304 | ₩52,975 | ₩51,493 | ₩52,868 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,385 | ₩52,626 | ₩51,962 | ₩52,090 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,571 | ₩54,614 | ₩53,377 | ₩54,128 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,088 | ₩54,276 | ₩53,243 | ₩53,753 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,423 | ₩54,678 | ₩53,833 | ₩53,981 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,864 | ₩57,481 | ₩56,864 | ₩57,186 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,127 | ₩56,556 | ₩55,939 | ₩56,408 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,832 | ₩56,060 | ₩54,812 | ₩54,960 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,858 | ₩56,154 | ₩55,027 | ₩55,134 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,194 | ₩56,314 | ₩55,892 | ₩56,046 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,879 | ₩55,040 | ₩54,343 | ₩54,732 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,250 | ₩55,054 | ₩53,082 | ₩55,014 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,753 | ₩54,692 | ₩53,089 | ₩53,230 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,791 | ₩56,221 | ₩53,190 | ₩54,839 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,738 | ₩56,261 | ₩55,090 | ₩55,537 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,288 | ₩56,288 | ₩53,927 | ₩54,169 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,596 | ₩56,998 | ₩56,113 | ₩56,730 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,870 | ₩57,870 | ₩56,832 | ₩57,294 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,167 | ₩57,387 | ₩56,167 | ₩57,334 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,408 | ₩56,516 | ₩55,443 | ₩56,167 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,408 | ₩56,556 | ₩55,899 | ₩56,100 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,234 | ₩56,985 | ₩55,751 | ₩56,717 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,347 | ₩57,347 | ₩56,261 | ₩56,690 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,669 | ₩58,098 | ₩57,568 | ₩58,018 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,295 | ₩56,093 | ₩55,295 | ₩55,952 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩54,048 | ₩54,866 | ₩53,941 | ₩54,705 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,801 | ₩53,753 | ₩52,586 | ₩53,686 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,640 | ₩53,364 | ₩52,224 | ₩52,921 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,826 | ₩54,987 | ₩53,243 | ₩53,739 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,504 | ₩54,732 | ₩53,994 | ₩54,276 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,370 | ₩54,623 | ₩54,120 | ₩54,517 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,450 | ₩55,094 | ₩54,229 | ₩54,947 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,115 | ₩54,263 | ₩53,029 | ₩53,941 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,142 | ₩54,772 | ₩53,981 | ₩54,745 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,418 | ₩53,686 | ₩53,324 | ₩53,659 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,854 | ₩52,881 | ₩51,734 | ₩51,862 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,486 | ₩52,197 | ₩51,392 | ₩52,144 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,534 | ₩51,028 | ₩50,427 | ₩50,843 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,588 | ₩50,588 | ₩49,704 | ₩49,944 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,111 | ₩51,111 | ₩49,877 | ₩50,440 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,729 | ₩50,489 | ₩49,555 | ₩50,360 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,911 | ₩48,911 | ₩48,335 | ₩48,590 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,362 | ₩48,670 | ₩47,986 | ₩48,308 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,381 | ₩49,448 | ₩48,952 | ₩49,247 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,831 | ₩49,032 | ₩48,509 | ₩48,670 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,442 | ₩48,885 | ₩47,959 | ₩48,335 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,522 | ₩48,657 | ₩48,194 | ₩48,415 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,730 | ₩48,831 | ₩47,825 | ₩47,962 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,308 | ₩48,831 | ₩48,308 | ₩48,831 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩48,026 | ₩48,522 | ₩47,955 | ₩48,308 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩47,007 | ₩47,181 | ₩46,658 | ₩47,087 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,913 | ₩46,953 | ₩46,471 | ₩46,833 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,752 | ₩47,087 | ₩46,578 | ₩47,000 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,331 | ₩46,189 | ₩45,331 | ₩46,135 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,465 | ₩45,746 | ₩45,451 | ₩45,626 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,660 | ₩45,263 | ₩44,459 | ₩45,035 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,210 | ₩45,270 | ₩44,593 | ₩45,049 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩42,045 | ₩42,232 | ₩41,629 | ₩42,222 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,246 | ₩42,460 | ₩42,112 | ₩42,293 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,790 | ₩42,259 | ₩41,173 | ₩42,179 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,541 | ₩43,010 | ₩42,380 | ₩42,635 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,596 | ₩41,877 | ₩40,516 | ₩41,844 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,374 | ₩41,374 | ₩40,046 | ₩40,234 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,481 | ₩41,522 | ₩40,918 | ₩40,972 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,232 | ₩42,447 | ₩41,616 | ₩41,656 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩43,051 | ₩43,212 | ₩42,709 | ₩42,903 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,642 | ₩42,416 | ₩41,575 | ₩42,232 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,246 | ₩42,782 | ₩41,911 | ₩42,300 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,621 | ₩42,621 | ₩41,052 | ₩41,321 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,782 | ₩43,238 | ₩42,300 | ₩43,024 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,083 | ₩44,177 | ₩43,507 | ₩43,547 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,486 | ₩44,499 | ₩44,083 | ₩44,150 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,204 | ₩44,553 | ₩44,177 | ₩44,358 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,553 | ₩44,626 | ₩43,668 | ₩43,681 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,290 | ₩45,290 | ₩44,311 | ₩44,368 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,304 | ₩45,714 | ₩45,210 | ₩45,612 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,089 | ₩46,068 | ₩45,089 | ₩45,272 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,346 | ₩44,740 | ₩42,796 | ₩44,727 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,298 | ₩44,579 | ₩44,003 | ₩44,141 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,733 | ₩46,135 | ₩44,714 | ₩45,183 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,840 | ₩46,323 | ₩45,585 | ₩46,323 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,545 | ₩45,693 | ₩44,271 | ₩45,424 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,463 | ₩48,052 | ₩46,994 | ₩47,946 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,482 | ₩48,657 | ₩48,294 | ₩48,616 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,180 | ₩49,354 | ₩48,252 | ₩48,710 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,220 | ₩49,233 | ₩48,724 | ₩49,180 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,616 | ₩48,866 | ₩48,174 | ₩48,710 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,724 | ₩48,858 | ₩48,214 | ₩48,469 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,348 | ₩48,885 | ₩48,281 | ₩48,817 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,187 | ₩48,227 | ₩47,771 | ₩48,227 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,281 | ₩48,563 | ₩48,066 | ₩48,227 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,919 | ₩48,214 | ₩47,248 | ₩47,951 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,436 | ₩48,254 | ₩47,175 | ₩48,053 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,093 | ₩48,308 | ₩46,940 | ₩47,007 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,959 | ₩48,053 | ₩47,423 | ₩47,879 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,423 | ₩47,825 | ₩47,252 | ₩47,557 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,497 | ₩47,222 | ₩46,390 | ₩47,188 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,250 | ₩46,216 | ₩45,129 | ₩46,202 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,566 | ₩44,888 | ₩44,177 | ₩44,579 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,612 | ₩45,843 | ₩44,754 | ₩45,178 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,465 | ₩45,659 | ₩45,056 | ₩45,465 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,714 | ₩45,156 | ₩44,553 | ₩45,103 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,599 | ₩45,733 | ₩45,009 | ₩45,196 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,283 | ₩47,108 | ₩45,129 | ₩45,840 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,457 | ₩46,576 | ₩45,968 | ₩46,248 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩46,068 | ₩46,497 | ₩45,990 | ₩46,437 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,162 | ₩46,229 | ₩45,867 | ₩45,867 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,564 | ₩46,564 | ₩46,135 | ₩46,437 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,631 | ₩46,791 | ₩46,336 | ₩46,462 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,095 | ₩46,725 | ₩45,941 | ₩46,524 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,559 | ₩45,934 | ₩45,309 | ₩45,369 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,082 | ₩46,175 | ₩45,746 | ₩45,974 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,733 | ₩46,041 | ₩45,575 | ₩45,639 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩45,009 | ₩45,156 | ₩44,807 | ₩45,104 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,250 | ₩45,304 | ₩44,995 | ₩45,175 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,170 | ₩45,559 | ₩45,076 | ₩45,478 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,539 | ₩44,982 | ₩44,445 | ₩44,962 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,976 | ₩44,124 | ₩43,842 | ₩44,097 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,419 | ₩44,419 | ₩44,043 | ₩44,231 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,855 | ₩44,392 | ₩43,775 | ₩44,331 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,124 | ₩44,124 | ₩43,627 | ₩43,764 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,319 | ₩43,587 | ₩43,238 | ₩43,485 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,903 | ₩42,903 | ₩42,581 | ₩42,711 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,903 | ₩43,171 | ₩42,876 | ₩42,994 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩42,045 | ₩42,179 | ₩41,656 | ₩42,139 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,951 | ₩42,065 | ₩41,897 | ₩41,998 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,683 | ₩41,723 | ₩41,515 | ₩41,691 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,428 | ₩41,654 | ₩41,414 | ₩41,609 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,589 | ₩41,669 | ₩41,374 | ₩41,602 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,133 | ₩41,464 | ₩41,133 | ₩41,343 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,918 | ₩40,918 | ₩40,650 | ₩40,738 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,173 | ₩41,240 | ₩40,516 | ₩40,549 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,093 | ₩41,280 | ₩40,865 | ₩41,138 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,870 | ₩41,870 | ₩41,535 | ₩41,595 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,454 | ₩42,568 | ₩41,696 | ₩41,844 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,125 | ₩42,407 | ₩41,777 | ₩42,326 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,884 | ₩42,595 | ₩41,884 | ₩42,483 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,723 | ₩42,005 | ₩41,723 | ₩41,874 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,072 | ₩42,121 | ₩41,736 | ₩41,896 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,964 | ₩42,179 | ₩41,857 | ₩41,951 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,374 | ₩41,629 | ₩41,321 | ₩41,555 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,234 | ₩40,516 | ₩40,127 | ₩40,489 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,154 | ₩40,301 | ₩40,020 | ₩40,261 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,113 | ₩40,449 | ₩40,100 | ₩40,207 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,818 | ₩40,127 | ₩39,818 | ₩40,084 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩39,014 | ₩39,416 | ₩39,014 | ₩39,345 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,357 | ₩38,949 | ₩38,263 | ₩38,880 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,954 | ₩38,638 | ₩37,954 | ₩38,558 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,404 | ₩38,169 | ₩37,384 | ₩37,994 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,598 | ₩38,786 | ₩37,203 | ₩37,311 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,316 | ₩38,699 | ₩38,236 | ₩38,398 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,343 | ₩38,558 | ₩38,142 | ₩38,383 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩39,027 | ₩39,242 | ₩38,357 | ₩38,542 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,108 | ₩39,658 | ₩38,933 | ₩39,299 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,476 | ₩40,521 | ₩39,698 | ₩39,821 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,516 | ₩40,610 | ₩40,368 | ₩40,529 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,744 | ₩40,744 | ₩40,410 | ₩40,569 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,637 | ₩40,784 | ₩40,234 | ₩40,710 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,368 | ₩41,696 | ₩39,564 | ₩40,529 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,361 | ₩41,401 | ₩40,690 | ₩40,865 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,757 | ₩41,307 | ₩40,650 | ₩41,200 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,294 | ₩41,426 | ₩40,918 | ₩40,965 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,273 | ₩42,286 | ₩41,865 | ₩42,179 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,219 | ₩42,286 | ₩41,964 | ₩42,286 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,085 | ₩42,218 | ₩41,924 | ₩41,937 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,662 | ₩42,890 | ₩42,407 | ₩42,608 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,420 | ₩42,487 | ₩42,219 | ₩42,393 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,104 | ₩43,104 | ₩42,393 | ₩42,460 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,608 | ₩42,633 | ₩42,330 | ₩42,514 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,105 | ₩42,702 | ₩41,508 | ₩41,924 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩42,031 | ₩42,031 | ₩41,388 | ₩41,870 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,232 | ₩42,300 | ₩42,045 | ₩42,127 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,991 | ₩42,367 | ₩41,897 | ₩42,340 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,186 | ₩41,441 | ₩41,039 | ₩41,267 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,246 | ₩42,246 | ₩41,642 | ₩41,763 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,688 | ₩42,688 | ₩42,072 | ₩42,434 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,240 | ₩41,923 | ₩40,941 | ₩41,736 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩42,045 | ₩42,782 | ₩41,991 | ₩42,688 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩43,010 | ₩43,024 | ₩41,253 | ₩41,374 | -3.80% | 18.3만 |
|---|