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 | ₩6,286 | ₩6,607 | ₩6,259 | ₩6,567 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,112 | ₩6,187 | ₩6,072 | ₩6,086 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,086 | ₩6,152 | ₩5,945 | ₩6,152 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,965 | ₩6,112 | ₩5,876 | ₩6,112 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,684 | ₩6,072 | ₩5,684 | ₩6,045 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,818 | ₩5,818 | ₩5,591 | ₩5,671 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,099 | ₩6,159 | ₩5,832 | ₩5,832 | -4.39% | 7만 |
| 2026.09.30 | ₩6,019 | ₩6,112 | ₩5,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,059 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,139 | ₩6,139 | ₩5,952 | ₩5,992 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,045 | ₩6,239 | ₩6,005 | ₩6,152 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,086 | ₩6,086 | ₩6,005 | ₩6,025 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,205 | ₩6,206 | ₩6,072 | ₩6,126 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,286 | ₩6,338 | ₩6,219 | ₩6,300 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,353 | ₩6,527 | ₩6,340 | ₩6,474 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,367 | ₩6,373 | ₩6,152 | ₩6,313 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,193 | ₩6,376 | ₩6,193 | ₩6,250 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,380 | ₩6,380 | ₩6,066 | ₩6,079 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,139 | ₩6,259 | ₩6,032 | ₩6,247 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,286 | ₩6,286 | ₩6,112 | ₩6,132 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,072 | ₩6,500 | ₩6,045 | ₩6,353 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,152 | ₩6,152 | ₩6,032 | ₩6,106 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,179 | ₩6,199 | ₩6,072 | ₩6,112 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,447 | ₩6,447 | ₩6,239 | ₩6,239 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,688 | ₩6,688 | ₩6,346 | ₩6,436 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,881 | ₩6,901 | ₩6,714 | ₩6,837 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,835 | ₩6,875 | ₩6,698 | ₩6,754 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,901 | ₩7,042 | ₩6,848 | ₩6,864 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,995 | ₩7,156 | ₩6,915 | ₩7,019 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,343 | ₩7,116 | ₩7,165 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,356 | ₩7,570 | ₩7,316 | ₩7,457 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,597 | ₩7,597 | ₩7,116 | ₩7,289 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,744 | ₩7,784 | ₩7,530 | ₩7,650 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,624 | ₩7,909 | ₩7,477 | ₩7,838 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,547 | ₩8,604 | ₩7,570 | ₩7,733 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,252 | ₩8,266 | ₩7,891 | ₩7,958 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,199 | ₩8,206 | ₩7,824 | ₩8,159 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,918 | ₩8,313 | ₩7,918 | ₩8,292 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,731 | ₩7,811 | ₩7,624 | ₩7,778 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,637 | ₩7,799 | ₩7,430 | ₩7,717 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,276 | ₩7,370 | ₩7,223 | ₩7,350 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,065 | ₩8,065 | ₩7,249 | ₩7,276 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,279 | ₩8,306 | ₩7,969 | ₩8,132 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,734 | ₩8,734 | ₩8,366 | ₩8,421 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,694 | ₩8,914 | ₩8,667 | ₩8,914 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,560 | ₩8,720 | ₩8,536 | ₩8,688 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,386 | ₩8,520 | ₩8,252 | ₩8,500 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,573 | ₩8,747 | ₩8,480 | ₩8,533 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,333 | ₩8,573 | ₩8,333 | ₩8,547 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,426 | ₩8,426 | ₩8,212 | ₩8,400 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,891 | ₩8,119 | ₩7,798 | ₩8,105 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,717 | ₩7,918 | ₩7,624 | ₩7,906 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,744 | ₩8,306 | ₩7,731 | ₩8,068 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,624 | ₩7,691 | ₩7,517 | ₩7,610 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,316 | ₩7,604 | ₩7,196 | ₩7,457 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,149 | ₩7,169 | ₩7,049 | ₩7,090 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,209 | ₩7,276 | ₩6,995 | ₩7,221 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,383 | ₩7,383 | ₩7,169 | ₩7,236 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,691 | ₩7,731 | ₩7,450 | ₩7,487 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,610 | ₩7,811 | ₩7,436 | ₩7,705 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,356 | ₩7,463 | ₩7,269 | ₩7,372 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,784 | ₩8,012 | ₩7,784 | ₩7,838 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,490 | ₩7,918 | ₩7,490 | ₩7,664 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,463 | ₩7,543 | ₩7,316 | ₩7,343 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,490 | ₩7,543 | ₩7,423 | ₩7,463 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,838 | ₩7,985 | ₩7,564 | ₩7,570 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,396 | ₩7,719 | ₩7,330 | ₩7,699 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,383 | ₩7,609 | ₩7,356 | ₩7,503 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,251 | ₩7,356 | ₩7,069 | ₩7,129 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,182 | ₩7,557 | ₩7,182 | ₩7,356 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,928 | ₩7,276 | ₩6,928 | ₩7,129 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,259 | ₩7,182 | ₩6,259 | ₩7,142 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,233 | ₩6,353 | ₩6,112 | ₩6,146 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,393 | ₩6,393 | ₩6,025 | ₩6,193 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,551 | ₩6,213 | ₩5,484 | ₩6,193 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,019 | ₩6,072 | ₩5,692 | ₩5,692 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,099 | ₩6,253 | ₩6,059 | ₩6,086 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,326 | ₩6,380 | ₩6,099 | ₩6,219 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,527 | ₩6,701 | ₩6,447 | ₩6,474 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,754 | ₩6,781 | ₩6,567 | ₩6,728 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,982 | ₩7,169 | ₩6,754 | ₩6,781 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,263 | ₩7,263 | ₩6,962 | ₩7,089 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,089 | ₩7,584 | ₩7,089 | ₩7,436 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,142 | ₩7,209 | ₩6,915 | ₩7,089 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,901 | ₩7,075 | ₩6,637 | ₩7,049 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,156 | ₩7,263 | ₩7,008 | ₩7,156 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,330 | ₩7,410 | ₩7,129 | ₩7,156 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,684 | ₩7,731 | ₩7,209 | ₩7,289 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,858 | ₩8,012 | ₩7,731 | ₩7,744 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,798 | ₩8,105 | ₩7,798 | ₩7,911 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,119 | ₩8,139 | ₩7,715 | ₩7,811 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,600 | ₩8,694 | ₩8,286 | ₩8,346 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,664 | ₩8,333 | ₩7,450 | ₩8,159 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,450 | ₩7,898 | ₩7,283 | ₩7,664 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,731 | ₩7,731 | ₩7,169 | ₩7,436 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,560 | ₩8,560 | ₩7,503 | ₩8,105 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,964 | ₩10,493 | ₩9,964 | ₩10,259 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,496 | ₩9,924 | ₩9,436 | ₩9,791 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,285 | ₩10,505 | ₩10,057 | ₩10,505 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,299 | ₩10,620 | ₩10,299 | ₩10,566 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,031 | ₩10,433 | ₩9,924 | ₩10,419 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,058 | ₩10,058 | ₩9,750 | ₩9,898 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,938 | ₩10,111 | ₩9,683 | ₩10,111 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,780 | ₩10,780 | ₩10,031 | ₩10,058 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,299 | ₩11,250 | ₩10,299 | ₩10,941 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,700 | ₩10,700 | ₩10,085 | ₩10,140 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,847 | ₩10,967 | ₩10,713 | ₩10,820 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,195 | ₩11,369 | ₩10,767 | ₩10,820 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,355 | ₩11,703 | ₩11,355 | ₩11,409 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,633 | ₩11,703 | ₩10,605 | ₩11,596 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,660 | ₩10,660 | ₩10,392 | ₩10,431 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,967 | ₩10,967 | ₩10,513 | ₩10,668 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,967 | ₩11,128 | ₩10,847 | ₩11,081 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,727 | ₩11,342 | ₩10,660 | ₩11,132 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,566 | ₩10,687 | ₩10,507 | ₩10,636 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,633 | ₩10,713 | ₩10,493 | ₩10,561 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,700 | ₩11,054 | ₩10,700 | ₩10,820 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,700 | ₩10,749 | ₩10,526 | ₩10,749 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,914 | ₩10,967 | ₩10,473 | ₩10,687 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,128 | ₩11,262 | ₩11,074 | ₩11,208 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,038 | ₩12,058 | ₩10,954 | ₩11,008 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,877 | ₩12,292 | ₩11,824 | ₩12,185 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,081 | ₩13,081 | ₩12,173 | ₩12,385 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,144 | ₩12,813 | ₩11,957 | ₩12,104 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,770 | ₩11,917 | ₩11,583 | ₩11,703 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,770 | ₩11,957 | ₩11,610 | ₩11,717 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,222 | ₩11,422 | ₩11,155 | ₩11,422 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,824 | ₩12,104 | ₩11,260 | ₩11,293 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,024 | ₩12,118 | ₩11,074 | ₩11,396 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,064 | ₩12,372 | ₩11,957 | ₩12,124 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,396 | ₩11,400 | ₩11,088 | ₩11,228 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,476 | ₩11,864 | ₩11,476 | ₩11,577 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,476 | ₩11,636 | ₩11,235 | ₩11,529 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,011 | ₩12,238 | ₩11,690 | ₩11,739 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,874 | ₩11,957 | ₩10,780 | ₩11,840 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,302 | ₩11,462 | ₩10,901 | ₩10,996 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,462 | ₩11,904 | ₩11,302 | ₩11,329 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,824 | ₩12,519 | ₩11,369 | ₩11,573 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,529 | ₩13,081 | ₩11,183 | ₩11,968 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,647 | ₩11,021 | ₩10,566 | ₩11,021 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,740 | ₩10,794 | ₩10,406 | ₩10,625 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,807 | ₩10,973 | ₩10,553 | ₩10,566 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,248 | ₩11,248 | ₩10,740 | ₩10,867 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,439 | ₩12,506 | ₩11,482 | ₩11,612 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,706 | ₩12,813 | ₩12,465 | ₩12,542 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,546 | ₩12,639 | ₩12,280 | ₩12,412 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,238 | ₩12,292 | ₩11,997 | ₩12,102 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,038 | ₩12,372 | ₩11,837 | ₩11,864 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,679 | ₩12,679 | ₩12,104 | ₩12,210 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,439 | ₩13,014 | ₩12,439 | ₩12,658 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,757 | ₩12,171 | ₩11,476 | ₩12,131 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,877 | ₩12,131 | ₩11,857 | ₩11,997 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,636 | ₩11,783 | ₩11,556 | ₩11,687 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,931 | ₩12,151 | ₩11,770 | ₩11,797 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,610 | ₩11,743 | ₩11,288 | ₩11,696 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,038 | ₩12,305 | ₩11,931 | ₩12,218 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,800 | ₩12,800 | ₩12,399 | ₩12,425 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,974 | ₩13,054 | ₩12,639 | ₩12,821 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,362 | ₩13,428 | ₩13,067 | ₩13,192 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,934 | ₩13,295 | ₩12,653 | ₩13,252 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,428 | ₩13,442 | ₩12,907 | ₩12,947 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,810 | ₩13,315 | ₩11,810 | ₩12,750 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,332 | ₩12,372 | ₩11,904 | ₩12,078 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,372 | ₩12,572 | ₩12,265 | ₩12,292 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,690 | ₩12,158 | ₩11,676 | ₩12,020 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,583 | ₩11,864 | ₩11,329 | ₩11,671 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,693 | ₩12,693 | ₩11,596 | ₩11,694 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,148 | ₩13,148 | ₩12,499 | ₩12,760 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,840 | ₩13,121 | ₩12,613 | ₩12,954 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,974 | ₩13,295 | ₩12,907 | ₩13,033 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,332 | ₩13,014 | ₩12,251 | ₩12,880 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,251 | ₩12,465 | ₩12,038 | ₩12,042 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,653 | ₩12,653 | ₩11,971 | ₩12,230 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,599 | ₩12,934 | ₩12,385 | ₩12,512 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,198 | ₩12,519 | ₩12,118 | ₩12,519 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,198 | ₩12,305 | ₩11,957 | ₩11,971 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,492 | ₩12,492 | ₩12,104 | ₩12,333 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,589 | ₩13,589 | ₩12,389 | ₩12,389 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,482 | ₩13,482 | ₩13,228 | ₩13,428 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,241 | ₩13,576 | ₩13,041 | ₩13,419 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,495 | ₩13,549 | ₩13,295 | ₩13,308 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,388 | ₩13,550 | ₩13,081 | ₩13,224 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,709 | ₩13,736 | ₩12,974 | ₩13,215 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,158 | ₩12,974 | ₩12,158 | ₩12,840 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,856 | ₩13,856 | ₩13,041 | ₩13,453 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,509 | ₩13,923 | ₩13,335 | ₩13,629 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,589 | ₩14,111 | ₩13,509 | ₩13,749 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,967 | ₩15,515 | ₩14,713 | ₩14,944 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,347 | ₩17,642 | ₩16,545 | ₩16,744 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,307 | ₩17,642 | ₩16,866 | ₩17,260 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,919 | ₩17,628 | ₩16,839 | ₩17,535 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,548 | ₩17,548 | ₩17,222 | ₩17,441 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,973 | ₩18,645 | ₩16,919 | ₩17,941 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,251 | ₩17,037 | ₩16,157 | ₩16,923 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,184 | ₩16,358 | ₩15,979 | ₩15,979 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,475 | ₩15,502 | ₩15,233 | ₩15,367 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,622 | ₩15,863 | ₩15,448 | ₩15,512 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,555 | ₩15,595 | ₩15,221 | ₩15,593 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,622 | ₩16,101 | ₩15,595 | ₩15,829 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,127 | ₩15,689 | ₩15,067 | ₩15,448 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,074 | ₩15,201 | ₩14,766 | ₩15,074 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,980 | ₩15,395 | ₩14,846 | ₩15,029 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,249 | ₩24,476 | ₩23,272 | ₩23,353 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,122 | ₩22,189 | ₩21,681 | ₩21,765 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,058 | ₩23,058 | ₩21,133 | ₩21,460 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,085 | ₩23,286 | ₩22,577 | ₩23,203 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,503 | ₩24,570 | ₩23,714 | ₩23,754 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,209 | ₩24,704 | ₩23,941 | ₩24,451 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,697 | ₩25,078 | ₩23,981 | ₩24,450 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,346 | ₩26,072 | ₩24,878 | ₩25,972 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,148 | ₩26,857 | ₩25,947 | ₩26,816 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,870 | ₩27,280 | ₩26,670 | ₩27,087 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,125 | ₩27,639 | ₩26,884 | ₩27,047 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,750 | ₩26,750 | ₩25,938 | ₩26,694 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,432 | ₩27,860 | ₩26,870 | ₩26,915 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,245 | ₩27,733 | ₩26,576 | ₩27,717 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,576 | ₩28,007 | ₩26,576 | ₩27,450 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,416 | ₩26,643 | ₩26,349 | ₩26,434 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,964 | ₩27,526 | ₩26,375 | ₩26,386 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,733 | ₩25,947 | ₩25,225 | ₩25,617 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,774 | ₩26,215 | ₩25,145 | ₩25,347 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,051 | ₩25,359 | ₩24,423 | ₩25,291 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,553 | ₩27,726 | ₩25,011 | ₩25,106 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,408 | ₩28,408 | ₩27,031 | ₩27,634 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,866 | ₩30,335 | ₩28,014 | ₩28,311 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,320 | ₩34,320 | ₩33,050 | ₩33,087 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,614 | ₩34,842 | ₩33,438 | ₩34,061 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,697 | ₩37,697 | ₩35,497 | ₩35,983 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩37,998 | ₩37,998 | ₩36,754 | ₩36,817 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,386 | ₩38,386 | ₩37,396 | ₩37,430 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,718 | ₩38,079 | ₩37,343 | ₩38,009 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,607 | ₩36,861 | ₩35,631 | ₩36,764 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,938 | ₩38,319 | ₩37,102 | ₩37,310 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,019 | ₩37,170 | ₩35,872 | ₩37,097 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,962 | ₩35,778 | ₩34,762 | ₩35,757 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,594 | ₩37,182 | ₩36,246 | ₩36,250 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,474 | ₩37,169 | ₩36,300 | ₩36,404 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,808 | ₩37,216 | ₩36,527 | ₩37,019 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,694 | ₩38,988 | ₩37,611 | ₩38,120 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,557 | ₩38,196 | ₩37,116 | ₩38,104 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,584 | ₩38,386 | ₩37,009 | ₩38,065 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,741 | ₩36,741 | ₩35,792 | ₩36,032 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,574 | ₩35,878 | ₩34,392 | ₩35,686 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,347 | ₩35,069 | ₩33,224 | ₩33,966 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,507 | ₩34,866 | ₩33,585 | ₩34,348 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,518 | ₩35,056 | ₩33,344 | ₩34,815 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,939 | ₩34,039 | ₩31,939 | ₩33,170 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,769 | ₩33,023 | ₩32,180 | ₩32,619 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,117 | ₩33,518 | ₩32,434 | ₩32,721 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,832 | ₩32,862 | ₩31,766 | ₩32,488 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,424 | ₩33,598 | ₩32,501 | ₩32,818 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,240 | ₩35,243 | ₩30,495 | ₩31,169 | -8.97% | 12.2만 |
|---|