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 | ₩47,562 | ₩47,575 | ₩47,180 | ₩47,428 | -0.28% | 8.5만 |
| 2026.10.08 | ₩47,347 | ₩47,467 | ₩46,571 | ₩46,812 | -1.13% | 18.9만 |
| 2026.10.07 | ₩48,794 | ₩48,800 | ₩48,151 | ₩48,432 | -0.74% | 13만 |
| 2026.10.06 | ₩49,610 | ₩49,758 | ₩49,383 | ₩49,570 | -0.08% | 18.4만 |
| 2026.10.05 | ₩49,222 | ₩49,492 | ₩48,820 | ₩49,343 | +0.24% | 12.4만 |
| 2026.10.02 | ₩48,921 | ₩49,330 | ₩48,820 | ₩49,195 | +0.56% | 18.3만 |
| 2026.10.01 | ₩47,789 | ₩48,271 | ₩47,508 | ₩48,151 | +0.76% | 11.5만 |
| 2026.09.30 | ₩48,164 | ₩48,204 | ₩47,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,843 |
| -0.67% |
| 8.2만 |
| 2026.09.29 | ₩48,365 | ₩48,447 | ₩47,803 | ₩48,137 | -0.47% | 6.4만 |
|---|
| 2026.09.28 | ₩48,285 | ₩48,305 | ₩47,709 | ₩48,044 | -0.50% | 14.4만 |
|---|
| 2026.09.25 | ₩48,164 | ₩48,954 | ₩48,164 | ₩48,887 | +1.50% | 11.7만 |
|---|
| 2026.09.24 | ₩48,258 | ₩48,445 | ₩47,829 | ₩48,218 | -0.08% | 10.6만 |
|---|
| 2026.09.23 | ₩48,619 | ₩48,753 | ₩48,151 | ₩48,445 | -0.36% | 11.4만 |
|---|
| 2026.09.22 | ₩48,579 | ₩49,209 | ₩48,579 | ₩49,088 | +1.05% | 25.4만 |
|---|
| 2026.09.21 | ₩48,070 | ₩48,606 | ₩47,930 | ₩48,486 | +0.86% | 17.1만 |
|---|
| 2026.09.18 | ₩47,468 | ₩47,615 | ₩47,227 | ₩47,548 | +0.17% | 8.6만 |
|---|
| 2026.09.17 | ₩47,521 | ₩47,588 | ₩47,147 | ₩47,227 | -0.62% | 13.9만 |
|---|
| 2026.09.16 | ₩46,638 | ₩47,042 | ₩45,949 | ₩46,330 | -0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩46,611 | ₩46,631 | ₩46,196 | ₩46,196 | -0.89% | 17.8만 |
|---|
| 2026.09.14 | ₩46,865 | ₩47,039 | ₩46,410 | ₩46,477 | -0.83% | 19.5만 |
|---|
| 2026.09.11 | ₩47,829 | ₩48,271 | ₩47,776 | ₩48,057 | +0.48% | 8.6만 |
|---|
| 2026.09.10 | ₩47,588 | ₩47,829 | ₩47,334 | ₩47,361 | -0.48% | 13.3만 |
|---|
| 2026.09.09 | ₩48,378 | ₩48,680 | ₩48,231 | ₩48,285 | -0.19% | 17.9만 |
|---|
| 2026.09.08 | ₩48,834 | ₩48,961 | ₩48,526 | ₩48,579 | -0.52% | 19만 |
|---|
| 2026.09.04 | ₩48,392 | ₩48,847 | ₩48,311 | ₩48,767 | +0.77% | 11.6만 |
|---|
| 2026.09.03 | ₩47,776 | ₩48,178 | ₩47,428 | ₩48,151 | +0.78% | 20.2만 |
|---|
| 2026.09.02 | ₩47,388 | ₩47,615 | ₩47,096 | ₩47,481 | +0.20% | 11.5만 |
|---|
| 2026.09.01 | ₩47,990 | ₩48,004 | ₩47,461 | ₩47,642 | -0.73% | 15.5만 |
|---|
| 2026.08.31 | ₩48,794 | ₩48,927 | ₩48,566 | ₩48,660 | -0.27% | 11.5만 |
|---|
| 2026.08.28 | ₩49,543 | ₩49,594 | ₩48,499 | ₩48,526 | -2.05% | 15.9만 |
|---|
| 2026.08.27 | ₩49,543 | ₩49,610 | ₩49,209 | ₩49,543 | 0.00% | 14.7만 |
|---|
| 2026.08.26 | ₩48,807 | ₩49,021 | ₩48,706 | ₩48,794 | -0.03% | 11.8만 |
|---|
| 2026.08.25 | ₩49,008 | ₩49,008 | ₩48,492 | ₩48,914 | -0.19% | 9.8만 |
|---|
| 2026.08.24 | ₩48,743 | ₩48,860 | ₩47,963 | ₩48,311 | -0.88% | 17.2만 |
|---|
| 2026.08.21 | ₩49,503 | ₩49,597 | ₩49,075 | ₩49,396 | -0.22% | 11.6만 |
|---|
| 2026.08.20 | ₩49,369 | ₩49,436 | ₩48,901 | ₩49,035 | -0.68% | 12.3만 |
|---|
| 2026.08.19 | ₩50,655 | ₩50,708 | ₩49,570 | ₩49,744 | -1.80% | 52.1만 |
|---|
| 2026.08.18 | ₩51,887 | ₩52,034 | ₩50,963 | ₩51,097 | -1.52% | 20.1만 |
|---|
| 2026.08.17 | ₩53,025 | ₩53,346 | ₩52,904 | ₩53,092 | +0.13% | 14.2만 |
|---|
| 2026.08.14 | ₩52,342 | ₩52,636 | ₩52,121 | ₩52,516 | +0.33% | 13만 |
|---|
| 2026.08.13 | ₩52,422 | ₩52,587 | ₩52,168 | ₩52,288 | -0.26% | 24.2만 |
|---|
| 2026.08.12 | ₩53,065 | ₩53,078 | ₩52,482 | ₩52,556 | -0.96% | 16.8만 |
|---|
| 2026.08.11 | ₩52,248 | ₩52,570 | ₩51,927 | ₩52,154 | -0.18% | 14.2만 |
|---|
| 2026.08.10 | ₩52,315 | ₩52,315 | ₩51,619 | ₩51,659 | -1.25% | 10.1만 |
|---|
| 2026.08.07 | ₩52,395 | ₩52,556 | ₩51,793 | ₩52,382 | -0.03% | 12.7만 |
|---|
| 2026.08.06 | ₩51,538 | ₩52,314 | ₩51,190 | ₩51,458 | -0.16% | 8만 |
|---|
| 2026.08.05 | ₩52,215 | ₩52,630 | ₩51,806 | ₩51,940 | -0.53% | 17만 |
|---|
| 2026.08.04 | ₩51,338 | ₩52,220 | ₩51,204 | ₩52,074 | +1.43% | 17.4만 |
|---|
| 2026.08.03 | ₩49,463 | ₩50,307 | ₩49,209 | ₩50,226 | +1.54% | 10.3만 |
|---|
| 2026.07.31 | ₩49,771 | ₩49,825 | ₩48,553 | ₩48,994 | -1.56% | 13만 |
|---|
| 2026.07.30 | ₩47,347 | ₩48,579 | ₩47,318 | ₩48,579 | +2.60% | 12.6만 |
|---|
| 2026.07.29 | ₩47,709 | ₩47,742 | ₩46,343 | ₩46,557 | -2.41% | 19.7만 |
|---|
| 2026.07.28 | ₩47,414 | ₩47,736 | ₩46,718 | ₩47,535 | +0.25% | 18.6만 |
|---|
| 2026.07.27 | ₩48,901 | ₩49,128 | ₩47,762 | ₩48,432 | -0.96% | 8.3만 |
|---|
| 2026.07.24 | ₩48,954 | ₩48,954 | ₩48,045 | ₩48,178 | -1.59% | 8.4만 |
|---|
| 2026.07.23 | ₩49,530 | ₩50,012 | ₩49,061 | ₩49,343 | -0.38% | 10만 |
|---|
| 2026.07.22 | ₩49,892 | ₩50,641 | ₩49,892 | ₩50,400 | +1.02% | 13.1만 |
|---|
| 2026.07.21 | ₩49,624 | ₩50,240 | ₩49,276 | ₩50,039 | +0.84% | 18.9만 |
|---|
| 2026.07.20 | ₩49,021 | ₩49,235 | ₩48,285 | ₩48,459 | -1.15% | 11.3만 |
|---|
| 2026.07.17 | ₩48,311 | ₩49,409 | ₩47,803 | ₩48,941 | +1.30% | 26.5만 |
|---|
| 2026.07.16 | ₩50,641 | ₩50,775 | ₩49,892 | ₩50,079 | -1.11% | 13.3만 |
|---|
| 2026.07.15 | ₩51,994 | ₩51,994 | ₩50,561 | ₩51,338 | -1.26% | 10.9만 |
|---|
| 2026.07.14 | ₩52,074 | ₩52,355 | ₩51,605 | ₩51,699 | -0.72% | 8.4만 |
|---|
| 2026.07.13 | ₩52,061 | ₩52,128 | ₩51,016 | ₩51,123 | -1.80% | 16.3만 |
|---|
| 2026.07.10 | ₩53,293 | ₩53,721 | ₩53,025 | ₩53,547 | +0.48% | 17.7만 |
|---|
| 2026.07.09 | ₩52,985 | ₩53,480 | ₩52,837 | ₩53,159 | +0.33% | 50.5만 |
|---|
| 2026.07.08 | ₩51,726 | ₩52,503 | ₩51,299 | ₩52,449 | +1.40% | 43.5만 |
|---|
| 2026.07.07 | ₩53,975 | ₩54,163 | ₩53,052 | ₩53,333 | -1.19% | 28.7만 |
|---|
| 2026.07.06 | ₩55,448 | ₩55,930 | ₩55,167 | ₩55,730 | +0.51% | 26.5만 |
|---|
| 2026.07.02 | ₩55,221 | ₩55,576 | ₩53,306 | ₩53,868 | -2.45% | 20.7만 |
|---|
| 2026.07.01 | ₩55,234 | ₩55,468 | ₩54,685 | ₩54,953 | -0.51% | 21.9만 |
|---|
| 2026.06.30 | ₩54,136 | ₩55,288 | ₩53,996 | ₩55,194 | +1.95% | 38.5만 |
|---|
| 2026.06.29 | ₩52,221 | ₩52,891 | ₩51,411 | ₩52,784 | +1.08% | 20.4만 |
|---|
| 2026.06.26 | ₩52,302 | ₩52,543 | ₩51,880 | ₩52,007 | -0.56% | 22.7만 |
|---|
| 2026.06.25 | ₩54,484 | ₩54,527 | ₩53,293 | ₩54,042 | -0.81% | 18.5만 |
|---|
| 2026.06.24 | ₩54,002 | ₩54,190 | ₩53,159 | ₩53,668 | -0.62% | 10.3만 |
|---|
| 2026.06.23 | ₩54,337 | ₩54,591 | ₩53,748 | ₩53,895 | -0.81% | 28.9만 |
|---|
| 2026.06.22 | ₩56,774 | ₩57,390 | ₩56,774 | ₩57,095 | +0.57% | 21.9만 |
|---|
| 2026.06.18 | ₩56,038 | ₩56,466 | ₩55,850 | ₩56,319 | +0.50% | 23.5만 |
|---|
| 2026.06.17 | ₩55,743 | ₩55,971 | ₩54,725 | ₩54,873 | -1.56% | 10.6만 |
|---|
| 2026.06.16 | ₩55,770 | ₩56,064 | ₩54,940 | ₩55,047 | -1.30% | 10.4만 |
|---|
| 2026.06.15 | ₩56,105 | ₩56,225 | ₩55,803 | ₩55,957 | -0.26% | 12만 |
|---|
| 2026.06.12 | ₩54,792 | ₩54,953 | ₩54,257 | ₩54,645 | -0.27% | 17.1만 |
|---|
| 2026.06.11 | ₩53,165 | ₩54,966 | ₩52,998 | ₩54,926 | +3.31% | 13.1만 |
|---|
| 2026.06.10 | ₩53,668 | ₩54,605 | ₩53,005 | ₩53,145 | -0.97% | 13.6만 |
|---|
| 2026.06.09 | ₩55,703 | ₩56,131 | ₩53,105 | ₩54,752 | -1.71% | 19.3만 |
|---|
| 2026.06.08 | ₩55,649 | ₩56,171 | ₩55,003 | ₩55,448 | -0.36% | 21만 |
|---|
| 2026.06.05 | ₩56,198 | ₩56,198 | ₩53,842 | ₩54,083 | -3.76% | 25.5만 |
|---|
| 2026.06.04 | ₩56,506 | ₩56,908 | ₩56,024 | ₩56,640 | +0.24% | 22.3만 |
|---|
| 2026.06.03 | ₩57,778 | ₩57,778 | ₩56,742 | ₩57,203 | -1.00% | 21.3만 |
|---|
| 2026.06.02 | ₩56,078 | ₩57,296 | ₩56,078 | ₩57,243 | +2.08% | 21.2만 |
|---|
| 2026.06.01 | ₩56,319 | ₩56,426 | ₩55,355 | ₩56,078 | -0.43% | 26.2만 |
|---|
| 2026.05.29 | ₩56,319 | ₩56,466 | ₩55,810 | ₩56,011 | -0.55% | 12.9만 |
|---|
| 2026.05.28 | ₩56,145 | ₩56,895 | ₩55,663 | ₩56,627 | +0.86% | 17.4만 |
|---|
| 2026.05.27 | ₩57,256 | ₩57,256 | ₩56,171 | ₩56,600 | -1.15% | 23.2만 |
|---|
| 2026.05.26 | ₩57,577 | ₩58,006 | ₩57,477 | ₩57,926 | +0.60% | 47.2만 |
|---|
| 2026.05.22 | ₩55,207 | ₩56,004 | ₩55,207 | ₩55,863 | +1.19% | 32.2만 |
|---|
| 2026.05.21 | ₩53,962 | ₩54,779 | ₩53,855 | ₩54,618 | +1.22% | 16.6만 |
|---|
| 2026.05.20 | ₩52,717 | ₩53,668 | ₩52,503 | ₩53,601 | +1.68% | 10.6만 |
|---|
| 2026.05.19 | ₩52,556 | ₩53,279 | ₩52,141 | ₩52,837 | +0.54% | 9.8만 |
|---|
| 2026.05.18 | ₩54,739 | ₩54,899 | ₩53,159 | ₩53,654 | -1.98% | 27.6만 |
|---|
| 2026.05.15 | ₩54,417 | ₩54,645 | ₩53,909 | ₩54,190 | -0.42% | 20.3만 |
|---|
| 2026.05.14 | ₩54,283 | ₩54,537 | ₩54,034 | ₩54,431 | +0.27% | 13.9만 |
|---|
| 2026.05.13 | ₩54,364 | ₩55,007 | ₩54,143 | ₩54,859 | +0.91% | 10.1만 |
|---|
| 2026.05.12 | ₩54,029 | ₩54,176 | ₩52,944 | ₩53,855 | -0.32% | 11.2만 |
|---|
| 2026.05.11 | ₩54,056 | ₩54,685 | ₩53,895 | ₩54,658 | +1.11% | 16.1만 |
|---|
| 2026.05.08 | ₩53,333 | ₩53,601 | ₩53,239 | ₩53,574 | +0.45% | 7.7만 |
|---|
| 2026.05.07 | ₩52,770 | ₩52,797 | ₩51,652 | ₩51,780 | -1.88% | 6.5만 |
|---|
| 2026.05.06 | ₩51,405 | ₩52,114 | ₩51,311 | ₩52,061 | +1.28% | 10.7만 |
|---|
| 2026.05.05 | ₩50,454 | ₩50,947 | ₩50,347 | ₩50,762 | +0.61% | 9.5만 |
|---|
| 2026.05.04 | ₩50,507 | ₩50,507 | ₩49,625 | ₩49,865 | -1.27% | 6.4만 |
|---|
| 2026.05.01 | ₩51,030 | ₩51,030 | ₩49,798 | ₩50,360 | -1.31% | 3.5만 |
|---|
| 2026.04.30 | ₩49,650 | ₩50,408 | ₩49,476 | ₩50,280 | +1.27% | 5.6만 |
|---|
| 2026.04.29 | ₩48,834 | ₩48,834 | ₩48,258 | ₩48,512 | -0.66% | 4.3만 |
|---|
| 2026.04.28 | ₩48,285 | ₩48,593 | ₩47,910 | ₩48,231 | -0.11% | 16만 |
|---|
| 2026.04.27 | ₩49,302 | ₩49,369 | ₩48,874 | ₩49,168 | -0.27% | 2.6만 |
|---|
| 2026.04.24 | ₩48,753 | ₩48,954 | ₩48,432 | ₩48,593 | -0.33% | 3.6만 |
|---|
| 2026.04.23 | ₩48,365 | ₩48,807 | ₩47,883 | ₩48,258 | -0.22% | 2.7만 |
|---|
| 2026.04.22 | ₩48,445 | ₩48,579 | ₩48,117 | ₩48,338 | -0.22% | 5.3만 |
|---|
| 2026.04.21 | ₩48,653 | ₩48,753 | ₩47,749 | ₩47,886 | -1.58% | 28.9만 |
|---|
| 2026.04.20 | ₩48,231 | ₩48,753 | ₩48,231 | ₩48,753 | +1.08% | 20.7만 |
|---|
| 2026.04.17 | ₩47,950 | ₩48,445 | ₩47,879 | ₩48,231 | +0.59% | 9.3만 |
|---|
| 2026.04.16 | ₩46,932 | ₩47,106 | ₩46,584 | ₩47,013 | +0.17% | 2만 |
|---|
| 2026.04.15 | ₩46,839 | ₩46,879 | ₩46,397 | ₩46,758 | -0.17% | 6.4만 |
|---|
| 2026.04.14 | ₩46,678 | ₩47,013 | ₩46,504 | ₩46,926 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩45,259 | ₩46,116 | ₩45,259 | ₩46,062 | +1.78% | 6.4만 |
|---|
| 2026.04.10 | ₩45,392 | ₩45,674 | ₩45,379 | ₩45,553 | +0.35% | 27.8만 |
|---|
| 2026.04.09 | ₩44,589 | ₩45,192 | ₩44,388 | ₩44,964 | +0.84% | 7.5만 |
|---|
| 2026.04.08 | ₩45,138 | ₩45,198 | ₩44,522 | ₩44,977 | -0.36% | 16.7만 |
|---|
| 2026.04.07 | ₩41,978 | ₩42,165 | ₩41,563 | ₩42,155 | +0.42% | 2.9만 |
|---|
| 2026.04.06 | ₩42,179 | ₩42,393 | ₩42,045 | ₩42,226 | +0.11% | 2.7만 |
|---|
| 2026.04.02 | ₩41,724 | ₩42,192 | ₩41,108 | ₩42,112 | +0.93% | 4.1만 |
|---|
| 2026.04.01 | ₩42,473 | ₩42,942 | ₩42,313 | ₩42,567 | +0.22% | 4.3만 |
|---|
| 2026.03.31 | ₩40,532 | ₩41,811 | ₩40,451 | ₩41,777 | +3.07% | 6.2만 |
|---|
| 2026.03.30 | ₩41,308 | ₩41,308 | ₩39,983 | ₩40,170 | -2.76% | 7.4만 |
|---|
| 2026.03.27 | ₩41,416 | ₩41,456 | ₩40,853 | ₩40,907 | -1.23% | 7만 |
|---|
| 2026.03.26 | ₩42,165 | ₩42,380 | ₩41,549 | ₩41,590 | -1.37% | 7.2만 |
|---|
| 2026.03.25 | ₩42,982 | ₩43,143 | ₩42,641 | ₩42,835 | -0.34% | 2.3만 |
|---|
| 2026.03.24 | ₩41,576 | ₩42,349 | ₩41,509 | ₩42,165 | +1.42% | 3.6만 |
|---|
| 2026.03.23 | ₩42,179 | ₩42,714 | ₩41,844 | ₩42,232 | +0.13% | 5.1만 |
|---|
| 2026.03.20 | ₩42,554 | ₩42,554 | ₩40,987 | ₩41,255 | -3.05% | 8.8만 |
|---|
| 2026.03.19 | ₩42,714 | ₩43,170 | ₩42,232 | ₩42,955 | +0.56% | 11.5만 |
|---|
| 2026.03.18 | ₩44,013 | ₩44,107 | ₩43,437 | ₩43,478 | -1.22% | 9.6만 |
|---|
| 2026.03.17 | ₩44,415 | ₩44,428 | ₩44,013 | ₩44,080 | -0.75% | 2.3만 |
|---|
| 2026.03.16 | ₩44,134 | ₩44,482 | ₩44,107 | ₩44,288 | +0.35% | 3.1만 |
|---|
| 2026.03.13 | ₩44,482 | ₩44,556 | ₩43,598 | ₩43,612 | -1.96% | 4.5만 |
|---|
| 2026.03.12 | ₩45,218 | ₩45,218 | ₩44,241 | ₩44,297 | -2.04% | 5.2만 |
|---|
| 2026.03.11 | ₩45,232 | ₩45,641 | ₩45,138 | ₩45,540 | +0.68% | 3.3만 |
|---|
| 2026.03.10 | ₩45,018 | ₩45,995 | ₩45,018 | ₩45,200 | +0.40% | 4.5만 |
|---|
| 2026.03.09 | ₩43,277 | ₩44,669 | ₩42,728 | ₩44,656 | +3.19% | 10.7만 |
|---|
| 2026.03.06 | ₩44,227 | ₩44,509 | ₩43,933 | ₩44,071 | -0.35% | 9.6만 |
|---|
| 2026.03.05 | ₩45,660 | ₩46,062 | ₩44,643 | ₩45,111 | -1.20% | 11.8만 |
|---|
| 2026.03.04 | ₩45,767 | ₩46,249 | ₩45,513 | ₩46,249 | +1.05% | 6.5만 |
|---|
| 2026.03.03 | ₩45,473 | ₩45,620 | ₩44,201 | ₩45,352 | -0.27% | 19.1만 |
|---|
| 2026.03.02 | ₩47,388 | ₩47,975 | ₩46,919 | ₩47,870 | +1.02% | 5.7만 |
|---|
| 2026.02.27 | ₩48,405 | ₩48,579 | ₩48,218 | ₩48,539 | +0.28% | 5.2만 |
|---|
| 2026.02.26 | ₩49,101 | ₩49,276 | ₩48,175 | ₩48,633 | -0.95% | 7.2만 |
|---|
| 2026.02.25 | ₩49,142 | ₩49,155 | ₩48,646 | ₩49,101 | -0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩48,539 | ₩48,788 | ₩48,097 | ₩48,633 | +0.19% | 7.7만 |
|---|
| 2026.02.23 | ₩48,646 | ₩48,780 | ₩48,137 | ₩48,392 | -0.52% | 6.8만 |
|---|
| 2026.02.20 | ₩48,271 | ₩48,807 | ₩48,204 | ₩48,740 | +0.97% | 8.1만 |
|---|
| 2026.02.19 | ₩48,111 | ₩48,151 | ₩47,696 | ₩48,151 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩48,204 | ₩48,486 | ₩47,990 | ₩48,151 | -0.11% | 6.7만 |
|---|
| 2026.02.17 | ₩47,843 | ₩48,137 | ₩47,173 | ₩47,875 | +0.07% | 6.9만 |
|---|
| 2026.02.13 | ₩47,361 | ₩48,178 | ₩47,100 | ₩47,977 | +1.30% | 5.6만 |
|---|
| 2026.02.12 | ₩48,017 | ₩48,231 | ₩46,865 | ₩46,932 | -2.26% | 6.8만 |
|---|
| 2026.02.11 | ₩47,883 | ₩47,977 | ₩47,347 | ₩47,803 | -0.17% | 4.1만 |
|---|
| 2026.02.10 | ₩47,347 | ₩47,749 | ₩47,177 | ₩47,481 | +0.28% | 8.2만 |
|---|
| 2026.02.09 | ₩46,423 | ₩47,147 | ₩46,316 | ₩47,113 | +1.49% | 7.1만 |
|---|
| 2026.02.06 | ₩45,178 | ₩46,142 | ₩45,058 | ₩46,129 | +2.10% | 5.3만 |
|---|
| 2026.02.05 | ₩44,495 | ₩44,817 | ₩44,107 | ₩44,509 | +0.03% | 7.5만 |
|---|
| 2026.02.04 | ₩45,540 | ₩45,770 | ₩44,683 | ₩45,106 | -0.95% | 2.7만 |
|---|
| 2026.02.03 | ₩45,392 | ₩45,587 | ₩44,984 | ₩45,392 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩44,643 | ₩45,084 | ₩44,482 | ₩45,031 | +0.87% | 9.5만 |
|---|
| 2026.01.30 | ₩45,526 | ₩45,660 | ₩44,937 | ₩45,125 | -0.88% | 2.4만 |
|---|
| 2026.01.29 | ₩46,209 | ₩47,033 | ₩45,058 | ₩45,767 | -0.96% | 5.4만 |
|---|
| 2026.01.28 | ₩46,383 | ₩46,502 | ₩45,895 | ₩46,174 | -0.45% | 6.1만 |
|---|
| 2026.01.27 | ₩45,995 | ₩46,423 | ₩45,917 | ₩46,363 | +0.80% | 2.5만 |
|---|
| 2026.01.26 | ₩46,089 | ₩46,156 | ₩45,794 | ₩45,794 | -0.64% | 13.9만 |
|---|
| 2026.01.23 | ₩46,490 | ₩46,490 | ₩46,062 | ₩46,363 | -0.27% | 3.2만 |
|---|
| 2026.01.22 | ₩46,557 | ₩46,717 | ₩46,263 | ₩46,389 | -0.36% | 4.8만 |
|---|
| 2026.01.21 | ₩46,022 | ₩46,651 | ₩45,868 | ₩46,450 | +0.93% | 5.6만 |
|---|
| 2026.01.20 | ₩45,486 | ₩45,861 | ₩45,237 | ₩45,297 | -0.42% | 4.5만 |
|---|
| 2026.01.16 | ₩46,008 | ₩46,102 | ₩45,674 | ₩45,901 | -0.23% | 5.7만 |
|---|
| 2026.01.15 | ₩45,660 | ₩45,968 | ₩45,502 | ₩45,567 | -0.21% | 6.2만 |
|---|
| 2026.01.14 | ₩44,937 | ₩45,084 | ₩44,736 | ₩45,032 | +0.21% | 3.1만 |
|---|
| 2026.01.13 | ₩45,178 | ₩45,232 | ₩44,924 | ₩45,103 | -0.17% | 2.9만 |
|---|
| 2026.01.12 | ₩45,098 | ₩45,486 | ₩45,004 | ₩45,406 | +0.68% | 5.8만 |
|---|
| 2026.01.09 | ₩44,469 | ₩44,910 | ₩44,375 | ₩44,890 | +0.95% | 4.3만 |
|---|
| 2026.01.08 | ₩43,906 | ₩44,053 | ₩43,772 | ₩44,027 | +0.27% | 3.1만 |
|---|
| 2026.01.07 | ₩44,348 | ₩44,348 | ₩43,973 | ₩44,161 | -0.42% | 4.6만 |
|---|
| 2026.01.06 | ₩43,786 | ₩44,321 | ₩43,705 | ₩44,261 | +1.09% | 5.4만 |
|---|
| 2026.01.05 | ₩44,053 | ₩44,053 | ₩43,558 | ₩43,695 | -0.81% | 6.2만 |
|---|
| 2026.01.02 | ₩43,250 | ₩43,518 | ₩43,170 | ₩43,416 | +0.38% | 3.2만 |
|---|
| 2025.12.31 | ₩42,835 | ₩42,835 | ₩42,514 | ₩42,643 | -0.45% | 1.8만 |
|---|
| 2025.12.30 | ₩42,835 | ₩43,103 | ₩42,808 | ₩42,926 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩41,978 | ₩42,112 | ₩41,590 | ₩42,072 | +0.22% | 3.6만 |
|---|
| 2025.12.26 | ₩41,884 | ₩41,998 | ₩41,831 | ₩41,931 | +0.11% | 3.3만 |
|---|
| 2025.12.24 | ₩41,616 | ₩41,657 | ₩41,449 | ₩41,624 | +0.02% | 1.8만 |
|---|
| 2025.12.23 | ₩41,362 | ₩41,588 | ₩41,349 | ₩41,543 | +0.44% | 4.3만 |
|---|
| 2025.12.22 | ₩41,523 | ₩41,603 | ₩41,308 | ₩41,536 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩41,067 | ₩41,398 | ₩41,067 | ₩41,278 | +0.51% | 4.5만 |
|---|
| 2025.12.18 | ₩40,853 | ₩40,853 | ₩40,585 | ₩40,674 | -0.44% | 2만 |
|---|
| 2025.12.17 | ₩41,108 | ₩41,175 | ₩40,451 | ₩40,485 | -1.51% | 3.2만 |
|---|
| 2025.12.16 | ₩41,027 | ₩41,215 | ₩40,800 | ₩41,073 | +0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩41,804 | ₩41,804 | ₩41,469 | ₩41,529 | -0.66% | 3.7만 |
|---|
| 2025.12.12 | ₩42,386 | ₩42,500 | ₩41,630 | ₩41,777 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩42,058 | ₩42,339 | ₩41,710 | ₩42,259 | +0.48% | 3만 |
|---|
| 2025.12.10 | ₩41,817 | ₩42,527 | ₩41,817 | ₩42,416 | +1.43% | 3.1만 |
|---|
| 2025.12.09 | ₩41,657 | ₩41,938 | ₩41,657 | ₩41,808 | +0.36% | 2.8만 |
|---|
| 2025.12.08 | ₩42,005 | ₩42,054 | ₩41,670 | ₩41,829 | -0.42% | 5.4만 |
|---|
| 2025.12.05 | ₩41,898 | ₩42,112 | ₩41,791 | ₩41,884 | -0.03% | 6.1만 |
|---|
| 2025.12.04 | ₩41,308 | ₩41,563 | ₩41,255 | ₩41,489 | +0.44% | 9만 |
|---|
| 2025.12.03 | ₩40,170 | ₩40,451 | ₩40,063 | ₩40,425 | +0.63% | 5만 |
|---|
| 2025.12.02 | ₩40,090 | ₩40,237 | ₩39,956 | ₩40,197 | +0.27% | 2.2만 |
|---|
| 2025.12.01 | ₩40,050 | ₩40,385 | ₩40,036 | ₩40,144 | +0.23% | 7.6만 |
|---|
| 2025.11.28 | ₩39,755 | ₩40,063 | ₩39,755 | ₩40,020 | +0.67% | 2.1만 |
|---|
| 2025.11.26 | ₩38,952 | ₩39,354 | ₩38,952 | ₩39,283 | +0.85% | 3.7만 |
|---|
| 2025.11.25 | ₩38,296 | ₩38,888 | ₩38,202 | ₩38,818 | +1.36% | 3.9만 |
|---|
| 2025.11.24 | ₩37,894 | ₩38,577 | ₩37,894 | ₩38,497 | +1.59% | 5.1만 |
|---|
| 2025.11.21 | ₩37,345 | ₩38,108 | ₩37,325 | ₩37,934 | +1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩38,537 | ₩38,724 | ₩37,144 | ₩37,251 | -3.34% | 6.2만 |
|---|
| 2025.11.19 | ₩38,256 | ₩38,637 | ₩38,175 | ₩38,337 | +0.21% | 11.1만 |
|---|
| 2025.11.18 | ₩38,282 | ₩38,497 | ₩38,081 | ₩38,322 | +0.10% | 3.8만 |
|---|
| 2025.11.17 | ₩38,965 | ₩39,179 | ₩38,296 | ₩38,480 | -1.24% | 9.5만 |
|---|
| 2025.11.14 | ₩39,046 | ₩39,595 | ₩38,871 | ₩39,237 | +0.49% | 4.6만 |
|---|
| 2025.11.13 | ₩40,411 | ₩40,457 | ₩39,635 | ₩39,758 | -1.62% | 5.7만 |
|---|
| 2025.11.12 | ₩40,451 | ₩40,545 | ₩40,304 | ₩40,465 | +0.03% | 2.9만 |
|---|
| 2025.11.11 | ₩40,679 | ₩40,679 | ₩40,346 | ₩40,505 | -0.43% | 3.4만 |
|---|
| 2025.11.10 | ₩40,572 | ₩40,719 | ₩40,170 | ₩40,646 | +0.18% | 8.4만 |
|---|
| 2025.11.07 | ₩40,304 | ₩41,630 | ₩39,501 | ₩40,465 | +0.40% | 7.1만 |
|---|
| 2025.11.06 | ₩41,295 | ₩41,335 | ₩40,626 | ₩40,800 | -1.20% | 5.9만 |
|---|
| 2025.11.05 | ₩40,693 | ₩41,242 | ₩40,585 | ₩41,134 | +1.09% | 5.2만 |
|---|
| 2025.11.04 | ₩41,228 | ₩41,361 | ₩40,853 | ₩40,900 | -0.80% | 6만 |
|---|
| 2025.11.03 | ₩42,206 | ₩42,219 | ₩41,799 | ₩42,112 | -0.22% | 4.9만 |
|---|
| 2025.10.31 | ₩42,152 | ₩42,219 | ₩41,898 | ₩42,219 | +0.16% | 4.3만 |
|---|
| 2025.10.30 | ₩42,018 | ₩42,151 | ₩41,857 | ₩41,871 | -0.35% | 4.4만 |
|---|
| 2025.10.29 | ₩42,594 | ₩42,822 | ₩42,339 | ₩42,540 | -0.13% | 5.1만 |
|---|
| 2025.10.28 | ₩42,353 | ₩42,420 | ₩42,152 | ₩42,326 | -0.06% | 6만 |
|---|
| 2025.10.27 | ₩43,036 | ₩43,036 | ₩42,326 | ₩42,393 | -1.49% | 17만 |
|---|
| 2025.10.24 | ₩42,540 | ₩42,566 | ₩42,263 | ₩42,447 | -0.22% | 8.7만 |
|---|
| 2025.10.23 | ₩42,038 | ₩42,634 | ₩41,442 | ₩41,857 | -0.43% | 13.4만 |
|---|
| 2025.10.22 | ₩41,965 | ₩41,965 | ₩41,322 | ₩41,804 | -0.38% | 14.8만 |
|---|
| 2025.10.21 | ₩42,165 | ₩42,232 | ₩41,978 | ₩42,060 | -0.25% | 2.6만 |
|---|
| 2025.10.20 | ₩41,924 | ₩42,299 | ₩41,831 | ₩42,273 | +0.83% | 3만 |
|---|
| 2025.10.17 | ₩41,121 | ₩41,375 | ₩40,974 | ₩41,201 | +0.20% | 5만 |
|---|
| 2025.10.16 | ₩42,179 | ₩42,179 | ₩41,576 | ₩41,697 | -1.14% | 4.7만 |
|---|
| 2025.10.15 | ₩42,621 | ₩42,621 | ₩42,005 | ₩42,366 | -0.60% | 11.4만 |
|---|
| 2025.10.14 | ₩41,175 | ₩41,856 | ₩40,876 | ₩41,670 | +1.20% | 11.2만 |
|---|
| 2025.10.13 | ₩41,978 | ₩42,714 | ₩41,924 | ₩42,621 | +1.53% | 9.7만 |
|---|
| 2025.10.10 | ₩42,942 | ₩42,955 | ₩41,188 | ₩41,308 | -3.80% | 18.3만 |
|---|