시장 데이터를 불러오는 중
전체 종목
KraneShares 2x Long PDD Daily ETF 과거 주가
KraneShares 2x Long PDD Daily ETF · KPDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 2x Long PDD Daily ETF · KPDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,298 | ₩6,620 | ₩6,271 | ₩6,579 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,124 | ₩6,199 | ₩6,084 | ₩6,097 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,097 | ₩6,164 | ₩5,956 | ₩6,164 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,976 | ₩6,124 | ₩5,887 | ₩6,124 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,695 | ₩6,084 | ₩5,695 | ₩6,057 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,829 | ₩5,829 | ₩5,601 | ₩5,682 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,110 | ₩6,171 | ₩5,842 | ₩5,842 | -4.39% | 7만 |
| 2026.09.30 | ₩6,030 | ₩6,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,151 | ₩6,151 | ₩5,963 | ₩6,003 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,057 | ₩6,251 | ₩6,017 | ₩6,164 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,097 | ₩6,097 | ₩6,017 | ₩6,037 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,216 | ₩6,218 | ₩6,084 | ₩6,137 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,298 | ₩6,350 | ₩6,231 | ₩6,311 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,365 | ₩6,539 | ₩6,352 | ₩6,486 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,378 | ₩6,385 | ₩6,164 | ₩6,325 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,204 | ₩6,388 | ₩6,204 | ₩6,262 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,392 | ₩6,392 | ₩6,077 | ₩6,090 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,151 | ₩6,271 | ₩6,043 | ₩6,259 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,298 | ₩6,298 | ₩6,124 | ₩6,144 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,084 | ₩6,512 | ₩6,057 | ₩6,365 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,164 | ₩6,164 | ₩6,043 | ₩6,117 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,191 | ₩6,211 | ₩6,084 | ₩6,124 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,459 | ₩6,459 | ₩6,251 | ₩6,251 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,700 | ₩6,700 | ₩6,358 | ₩6,448 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,894 | ₩6,915 | ₩6,727 | ₩6,850 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,848 | ₩6,888 | ₩6,711 | ₩6,767 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,915 | ₩7,055 | ₩6,861 | ₩6,877 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩7,008 | ₩7,169 | ₩6,928 | ₩7,032 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,357 | ₩7,357 | ₩7,129 | ₩7,178 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,585 | ₩7,330 | ₩7,471 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,611 | ₩7,611 | ₩7,129 | ₩7,303 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,759 | ₩7,799 | ₩7,544 | ₩7,665 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,638 | ₩7,924 | ₩7,491 | ₩7,853 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,563 | ₩8,620 | ₩7,585 | ₩7,748 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,268 | ₩8,281 | ₩7,906 | ₩7,973 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,214 | ₩8,221 | ₩7,839 | ₩8,174 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,933 | ₩8,328 | ₩7,933 | ₩8,308 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,745 | ₩7,826 | ₩7,638 | ₩7,792 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,652 | ₩7,814 | ₩7,444 | ₩7,732 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,290 | ₩7,384 | ₩7,236 | ₩7,363 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,080 | ₩8,080 | ₩7,263 | ₩7,290 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,295 | ₩8,322 | ₩7,984 | ₩8,147 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,750 | ₩8,750 | ₩8,382 | ₩8,437 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,710 | ₩8,931 | ₩8,683 | ₩8,931 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,576 | ₩8,737 | ₩8,552 | ₩8,705 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,402 | ₩8,536 | ₩8,268 | ₩8,516 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,590 | ₩8,764 | ₩8,496 | ₩8,549 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,348 | ₩8,590 | ₩8,348 | ₩8,563 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,442 | ₩8,442 | ₩8,228 | ₩8,415 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,906 | ₩8,134 | ₩7,812 | ₩8,121 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,732 | ₩7,933 | ₩7,638 | ₩7,921 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,759 | ₩8,322 | ₩7,745 | ₩8,083 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,638 | ₩7,705 | ₩7,531 | ₩7,625 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,330 | ₩7,618 | ₩7,209 | ₩7,471 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,162 | ₩7,183 | ₩7,062 | ₩7,103 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,223 | ₩7,290 | ₩7,008 | ₩7,235 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,397 | ₩7,397 | ₩7,183 | ₩7,250 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,705 | ₩7,745 | ₩7,464 | ₩7,501 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,625 | ₩7,826 | ₩7,451 | ₩7,720 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,370 | ₩7,477 | ₩7,283 | ₩7,386 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,799 | ₩8,027 | ₩7,799 | ₩7,853 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,504 | ₩7,933 | ₩7,504 | ₩7,678 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,477 | ₩7,558 | ₩7,330 | ₩7,357 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,504 | ₩7,558 | ₩7,437 | ₩7,477 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,853 | ₩8,000 | ₩7,578 | ₩7,585 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,410 | ₩7,733 | ₩7,343 | ₩7,713 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,397 | ₩7,623 | ₩7,370 | ₩7,518 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,264 | ₩7,370 | ₩7,082 | ₩7,142 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,196 | ₩7,571 | ₩7,196 | ₩7,370 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,941 | ₩7,290 | ₩6,941 | ₩7,142 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,271 | ₩7,196 | ₩6,271 | ₩7,156 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,244 | ₩6,365 | ₩6,124 | ₩6,157 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,405 | ₩6,405 | ₩6,037 | ₩6,204 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,561 | ₩6,224 | ₩5,494 | ₩6,204 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,030 | ₩6,084 | ₩5,703 | ₩5,703 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,110 | ₩6,265 | ₩6,070 | ₩6,097 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,338 | ₩6,392 | ₩6,110 | ₩6,231 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,539 | ₩6,714 | ₩6,459 | ₩6,486 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,767 | ₩6,794 | ₩6,579 | ₩6,740 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,995 | ₩7,183 | ₩6,767 | ₩6,794 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,276 | ₩7,276 | ₩6,975 | ₩7,102 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,102 | ₩7,598 | ₩7,102 | ₩7,451 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,156 | ₩7,223 | ₩6,928 | ₩7,102 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,915 | ₩7,089 | ₩6,649 | ₩7,062 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,169 | ₩7,276 | ₩7,022 | ₩7,169 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,343 | ₩7,424 | ₩7,142 | ₩7,169 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,698 | ₩7,745 | ₩7,223 | ₩7,303 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,873 | ₩8,027 | ₩7,745 | ₩7,759 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,812 | ₩8,121 | ₩7,812 | ₩7,926 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,134 | ₩8,154 | ₩7,729 | ₩7,826 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,616 | ₩8,710 | ₩8,301 | ₩8,362 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,678 | ₩8,348 | ₩7,464 | ₩8,174 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,464 | ₩7,913 | ₩7,296 | ₩7,678 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,745 | ₩7,745 | ₩7,183 | ₩7,451 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,576 | ₩8,576 | ₩7,518 | ₩8,121 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,983 | ₩10,512 | ₩9,983 | ₩10,278 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,514 | ₩9,943 | ₩9,454 | ₩9,809 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,305 | ₩10,525 | ₩10,076 | ₩10,525 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,318 | ₩10,640 | ₩10,318 | ₩10,586 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,050 | ₩10,452 | ₩9,943 | ₩10,439 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,077 | ₩10,077 | ₩9,769 | ₩9,916 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,956 | ₩10,131 | ₩9,702 | ₩10,131 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,801 | ₩10,801 | ₩10,050 | ₩10,077 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,318 | ₩11,271 | ₩10,318 | ₩10,961 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,720 | ₩10,720 | ₩10,104 | ₩10,159 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,868 | ₩10,988 | ₩10,734 | ₩10,841 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,216 | ₩11,390 | ₩10,787 | ₩10,841 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,377 | ₩11,725 | ₩11,377 | ₩11,430 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,653 | ₩11,725 | ₩10,625 | ₩11,618 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,680 | ₩10,680 | ₩10,412 | ₩10,451 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,988 | ₩10,988 | ₩10,533 | ₩10,688 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,988 | ₩11,149 | ₩10,868 | ₩11,102 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,747 | ₩11,363 | ₩10,680 | ₩11,153 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,586 | ₩10,707 | ₩10,527 | ₩10,656 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,653 | ₩10,734 | ₩10,512 | ₩10,581 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,720 | ₩11,075 | ₩10,720 | ₩10,841 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,720 | ₩10,770 | ₩10,546 | ₩10,770 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,935 | ₩10,988 | ₩10,492 | ₩10,707 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,149 | ₩11,283 | ₩11,095 | ₩11,229 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,060 | ₩12,080 | ₩10,975 | ₩11,028 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,899 | ₩12,315 | ₩11,846 | ₩12,208 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,105 | ₩13,105 | ₩12,196 | ₩12,409 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,167 | ₩12,837 | ₩11,980 | ₩12,127 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,792 | ₩11,940 | ₩11,605 | ₩11,725 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,792 | ₩11,980 | ₩11,631 | ₩11,739 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,243 | ₩11,444 | ₩11,176 | ₩11,444 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,846 | ₩12,127 | ₩11,282 | ₩11,314 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,047 | ₩12,141 | ₩11,095 | ₩11,417 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,087 | ₩12,395 | ₩11,980 | ₩12,147 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,417 | ₩11,421 | ₩11,109 | ₩11,249 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,497 | ₩11,886 | ₩11,497 | ₩11,599 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,497 | ₩11,658 | ₩11,256 | ₩11,551 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,033 | ₩12,261 | ₩11,712 | ₩11,761 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,894 | ₩11,980 | ₩10,801 | ₩11,862 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,323 | ₩11,484 | ₩10,921 | ₩11,016 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,484 | ₩11,926 | ₩11,323 | ₩11,350 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,846 | ₩12,543 | ₩11,390 | ₩11,595 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,551 | ₩13,105 | ₩11,204 | ₩11,990 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,667 | ₩11,042 | ₩10,586 | ₩11,042 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,760 | ₩10,814 | ₩10,425 | ₩10,645 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,827 | ₩10,994 | ₩10,573 | ₩10,586 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,270 | ₩11,270 | ₩10,760 | ₩10,888 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,462 | ₩12,529 | ₩11,504 | ₩11,634 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,730 | ₩12,837 | ₩12,489 | ₩12,565 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,569 | ₩12,663 | ₩12,303 | ₩12,435 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,261 | ₩12,315 | ₩12,020 | ₩12,125 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,060 | ₩12,395 | ₩11,859 | ₩11,886 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,703 | ₩12,703 | ₩12,127 | ₩12,233 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,462 | ₩13,038 | ₩12,462 | ₩12,682 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,779 | ₩12,194 | ₩11,497 | ₩12,154 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,899 | ₩12,154 | ₩11,879 | ₩12,020 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,658 | ₩11,806 | ₩11,578 | ₩11,709 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,953 | ₩12,174 | ₩11,792 | ₩11,819 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,631 | ₩11,765 | ₩11,310 | ₩11,718 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,060 | ₩12,328 | ₩11,953 | ₩12,241 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,824 | ₩12,824 | ₩12,422 | ₩12,449 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,998 | ₩13,079 | ₩12,663 | ₩12,845 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,387 | ₩13,454 | ₩13,092 | ₩13,217 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,958 | ₩13,320 | ₩12,677 | ₩13,277 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,454 | ₩13,467 | ₩12,931 | ₩12,971 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,832 | ₩13,340 | ₩11,832 | ₩12,774 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,355 | ₩12,395 | ₩11,926 | ₩12,100 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,395 | ₩12,596 | ₩12,288 | ₩12,315 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,712 | ₩12,181 | ₩11,698 | ₩12,043 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,605 | ₩11,886 | ₩11,350 | ₩11,693 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,717 | ₩12,717 | ₩11,618 | ₩11,716 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,172 | ₩13,172 | ₩12,522 | ₩12,784 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,864 | ₩13,146 | ₩12,636 | ₩12,978 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,998 | ₩13,320 | ₩12,931 | ₩13,057 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,355 | ₩13,038 | ₩12,275 | ₩12,904 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,275 | ₩12,489 | ₩12,060 | ₩12,064 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,677 | ₩12,677 | ₩11,993 | ₩12,253 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,623 | ₩12,958 | ₩12,409 | ₩12,536 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,221 | ₩12,543 | ₩12,141 | ₩12,543 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,221 | ₩12,328 | ₩11,980 | ₩11,993 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,516 | ₩12,516 | ₩12,127 | ₩12,356 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,615 | ₩13,615 | ₩12,413 | ₩12,413 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,507 | ₩13,507 | ₩13,253 | ₩13,454 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,266 | ₩13,601 | ₩13,065 | ₩13,444 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,521 | ₩13,574 | ₩13,320 | ₩13,333 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,414 | ₩13,576 | ₩13,105 | ₩13,249 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,735 | ₩13,762 | ₩12,998 | ₩13,239 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,181 | ₩12,998 | ₩12,181 | ₩12,864 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,883 | ₩13,883 | ₩13,065 | ₩13,478 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,534 | ₩13,950 | ₩13,360 | ₩13,655 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,615 | ₩14,137 | ₩13,534 | ₩13,775 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,995 | ₩15,544 | ₩14,740 | ₩14,972 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,380 | ₩17,675 | ₩16,576 | ₩16,776 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,340 | ₩17,675 | ₩16,898 | ₩17,293 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,951 | ₩17,661 | ₩16,871 | ₩17,568 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,581 | ₩17,581 | ₩17,254 | ₩17,474 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,005 | ₩18,680 | ₩16,951 | ₩17,975 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,281 | ₩17,069 | ₩16,187 | ₩16,955 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,214 | ₩16,388 | ₩16,009 | ₩16,009 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,504 | ₩15,531 | ₩15,261 | ₩15,395 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,651 | ₩15,893 | ₩15,477 | ₩15,542 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,584 | ₩15,625 | ₩15,249 | ₩15,622 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,651 | ₩16,131 | ₩15,625 | ₩15,859 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,156 | ₩15,718 | ₩15,095 | ₩15,477 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,102 | ₩15,229 | ₩14,794 | ₩15,102 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩15,008 | ₩15,424 | ₩14,874 | ₩15,058 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,295 | ₩24,522 | ₩23,316 | ₩23,397 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,164 | ₩22,231 | ₩21,722 | ₩21,806 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,102 | ₩23,102 | ₩21,172 | ₩21,501 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,129 | ₩23,330 | ₩22,620 | ₩23,247 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,549 | ₩24,616 | ₩23,759 | ₩23,799 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,254 | ₩24,750 | ₩23,986 | ₩24,497 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,743 | ₩25,125 | ₩24,027 | ₩24,496 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,393 | ₩26,121 | ₩24,924 | ₩26,021 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,197 | ₩26,908 | ₩25,996 | ₩26,866 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,921 | ₩27,331 | ₩26,720 | ₩27,138 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,176 | ₩27,692 | ₩26,934 | ₩27,098 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,800 | ₩26,800 | ₩25,987 | ₩26,744 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,484 | ₩27,913 | ₩26,921 | ₩26,965 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,296 | ₩27,785 | ₩26,626 | ₩27,769 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,626 | ₩28,060 | ₩26,626 | ₩27,501 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,465 | ₩26,693 | ₩26,398 | ₩26,484 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩27,015 | ₩27,578 | ₩26,425 | ₩26,436 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,782 | ₩25,996 | ₩25,273 | ₩25,665 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,822 | ₩26,264 | ₩25,192 | ₩25,395 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,099 | ₩25,407 | ₩24,469 | ₩25,338 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,604 | ₩27,779 | ₩25,058 | ₩25,154 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,462 | ₩28,462 | ₩27,082 | ₩27,686 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,923 | ₩30,392 | ₩28,067 | ₩28,364 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,385 | ₩34,385 | ₩33,112 | ₩33,149 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,680 | ₩34,908 | ₩33,501 | ₩34,125 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,768 | ₩37,768 | ₩35,564 | ₩36,051 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩38,070 | ₩38,070 | ₩36,824 | ₩36,887 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,459 | ₩38,459 | ₩37,467 | ₩37,500 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,789 | ₩38,150 | ₩37,413 | ₩38,081 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,676 | ₩36,931 | ₩35,698 | ₩36,833 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩38,010 | ₩38,392 | ₩37,172 | ₩37,380 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,087 | ₩37,240 | ₩35,939 | ₩37,167 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩35,028 | ₩35,846 | ₩34,827 | ₩35,824 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,663 | ₩37,253 | ₩36,315 | ₩36,319 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,542 | ₩37,239 | ₩36,368 | ₩36,473 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,877 | ₩37,286 | ₩36,596 | ₩37,089 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,767 | ₩39,062 | ₩37,681 | ₩38,192 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,628 | ₩38,268 | ₩37,186 | ₩38,176 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,655 | ₩38,459 | ₩37,078 | ₩38,137 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,810 | ₩36,810 | ₩35,859 | ₩36,100 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,640 | ₩35,946 | ₩34,457 | ₩35,753 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,412 | ₩35,135 | ₩33,286 | ₩34,030 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,573 | ₩34,932 | ₩33,648 | ₩34,413 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,581 | ₩35,122 | ₩33,407 | ₩34,881 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩32,000 | ₩34,104 | ₩32,000 | ₩33,232 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,830 | ₩33,085 | ₩32,241 | ₩32,680 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,179 | ₩33,581 | ₩32,495 | ₩32,782 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,892 | ₩32,924 | ₩31,825 | ₩32,549 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,661 | ₩32,562 | ₩32,880 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,305 | ₩35,310 | ₩30,552 | ₩31,228 | -8.97% | 12.2만 |
|---|