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 | ₩6,288 | ₩6,609 | ₩6,261 | ₩6,568 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,114 | ₩6,189 | ₩6,074 | ₩6,087 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,087 | ₩6,154 | ₩5,946 | ₩6,154 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,966 | ₩6,114 | ₩5,877 | ₩6,114 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,686 | ₩6,074 | ₩5,686 | ₩6,047 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,819 | ₩5,819 | ₩5,592 | ₩5,672 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,100 | ₩6,160 | ₩5,833 | ₩5,833 | -4.39% | 7만 |
| 2026.09.30 | ₩6,020 | ₩6,114 | ₩5,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,060 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,140 | ₩6,140 | ₩5,953 | ₩5,993 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,047 | ₩6,241 | ₩6,007 | ₩6,154 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,087 | ₩6,087 | ₩6,007 | ₩6,027 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,206 | ₩6,207 | ₩6,074 | ₩6,127 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,288 | ₩6,340 | ₩6,221 | ₩6,301 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,354 | ₩6,528 | ₩6,341 | ₩6,475 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,368 | ₩6,375 | ₩6,154 | ₩6,314 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,194 | ₩6,377 | ₩6,194 | ₩6,251 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,381 | ₩6,381 | ₩6,067 | ₩6,080 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,140 | ₩6,261 | ₩6,033 | ₩6,249 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,288 | ₩6,288 | ₩6,114 | ₩6,134 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,074 | ₩6,502 | ₩6,047 | ₩6,354 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,154 | ₩6,154 | ₩6,033 | ₩6,107 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,181 | ₩6,201 | ₩6,074 | ₩6,114 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,448 | ₩6,448 | ₩6,241 | ₩6,241 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,689 | ₩6,689 | ₩6,348 | ₩6,437 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,883 | ₩6,903 | ₩6,716 | ₩6,839 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,836 | ₩6,876 | ₩6,700 | ₩6,756 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,903 | ₩7,043 | ₩6,849 | ₩6,865 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,997 | ₩7,157 | ₩6,916 | ₩7,021 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,344 | ₩7,344 | ₩7,117 | ₩7,166 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,358 | ₩7,572 | ₩7,318 | ₩7,458 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,599 | ₩7,599 | ₩7,117 | ₩7,291 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,746 | ₩7,786 | ₩7,532 | ₩7,652 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,625 | ₩7,910 | ₩7,478 | ₩7,839 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,548 | ₩8,606 | ₩7,572 | ₩7,735 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,254 | ₩8,267 | ₩7,893 | ₩7,960 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,201 | ₩8,207 | ₩7,826 | ₩8,160 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,920 | ₩8,314 | ₩7,920 | ₩8,294 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,732 | ₩7,813 | ₩7,625 | ₩7,779 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,639 | ₩7,801 | ₩7,431 | ₩7,719 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,278 | ₩7,371 | ₩7,224 | ₩7,351 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,067 | ₩8,067 | ₩7,251 | ₩7,278 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,281 | ₩8,308 | ₩7,970 | ₩8,134 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,736 | ₩8,736 | ₩8,368 | ₩8,423 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,696 | ₩8,916 | ₩8,669 | ₩8,916 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,562 | ₩8,722 | ₩8,538 | ₩8,690 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,388 | ₩8,522 | ₩8,254 | ₩8,502 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,575 | ₩8,749 | ₩8,482 | ₩8,535 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,334 | ₩8,575 | ₩8,334 | ₩8,548 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,428 | ₩8,428 | ₩8,214 | ₩8,401 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,893 | ₩8,120 | ₩7,799 | ₩8,107 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,719 | ₩7,920 | ₩7,625 | ₩7,908 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,746 | ₩8,308 | ₩7,732 | ₩8,069 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,625 | ₩7,692 | ₩7,518 | ₩7,612 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,318 | ₩7,605 | ₩7,197 | ₩7,458 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,150 | ₩7,171 | ₩7,050 | ₩7,092 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,211 | ₩7,278 | ₩6,997 | ₩7,223 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,385 | ₩7,385 | ₩7,171 | ₩7,237 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,692 | ₩7,732 | ₩7,451 | ₩7,489 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,612 | ₩7,813 | ₩7,438 | ₩7,707 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,358 | ₩7,465 | ₩7,271 | ₩7,374 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,786 | ₩8,013 | ₩7,786 | ₩7,839 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,492 | ₩7,920 | ₩7,492 | ₩7,665 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,465 | ₩7,545 | ₩7,318 | ₩7,344 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,492 | ₩7,545 | ₩7,425 | ₩7,465 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,839 | ₩7,987 | ₩7,565 | ₩7,572 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,398 | ₩7,720 | ₩7,331 | ₩7,700 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,385 | ₩7,611 | ₩7,358 | ₩7,505 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,252 | ₩7,358 | ₩7,070 | ₩7,130 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,184 | ₩7,558 | ₩7,184 | ₩7,358 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,930 | ₩7,278 | ₩6,930 | ₩7,130 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,261 | ₩7,184 | ₩6,261 | ₩7,144 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,234 | ₩6,354 | ₩6,114 | ₩6,147 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,395 | ₩6,395 | ₩6,027 | ₩6,194 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,552 | ₩6,214 | ₩5,485 | ₩6,194 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,020 | ₩6,074 | ₩5,694 | ₩5,694 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,100 | ₩6,254 | ₩6,060 | ₩6,087 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,328 | ₩6,381 | ₩6,100 | ₩6,221 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,528 | ₩6,702 | ₩6,448 | ₩6,475 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,756 | ₩6,783 | ₩6,568 | ₩6,729 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,983 | ₩7,171 | ₩6,756 | ₩6,783 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,264 | ₩7,264 | ₩6,963 | ₩7,090 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,090 | ₩7,585 | ₩7,090 | ₩7,438 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,144 | ₩7,211 | ₩6,916 | ₩7,090 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,903 | ₩7,077 | ₩6,638 | ₩7,050 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,157 | ₩7,264 | ₩7,010 | ₩7,157 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,331 | ₩7,411 | ₩7,130 | ₩7,157 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,686 | ₩7,732 | ₩7,211 | ₩7,291 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,859 | ₩8,013 | ₩7,732 | ₩7,746 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,799 | ₩8,107 | ₩7,799 | ₩7,913 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,120 | ₩8,140 | ₩7,716 | ₩7,813 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,602 | ₩8,696 | ₩8,288 | ₩8,348 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,665 | ₩8,334 | ₩7,451 | ₩8,160 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,451 | ₩7,900 | ₩7,284 | ₩7,665 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,732 | ₩7,732 | ₩7,171 | ₩7,438 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,562 | ₩8,562 | ₩7,505 | ₩8,107 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,966 | ₩10,495 | ₩9,966 | ₩10,261 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,498 | ₩9,926 | ₩9,438 | ₩9,793 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,288 | ₩10,507 | ₩10,059 | ₩10,507 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,301 | ₩10,622 | ₩10,301 | ₩10,568 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,033 | ₩10,435 | ₩9,926 | ₩10,421 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,060 | ₩10,060 | ₩9,752 | ₩9,900 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,940 | ₩10,114 | ₩9,686 | ₩10,114 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,783 | ₩10,783 | ₩10,033 | ₩10,060 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,301 | ₩11,252 | ₩10,301 | ₩10,943 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,702 | ₩10,702 | ₩10,087 | ₩10,142 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,849 | ₩10,970 | ₩10,716 | ₩10,823 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,197 | ₩11,371 | ₩10,769 | ₩10,823 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,358 | ₩11,706 | ₩11,358 | ₩11,411 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,635 | ₩11,706 | ₩10,607 | ₩11,599 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,662 | ₩10,662 | ₩10,395 | ₩10,433 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,970 | ₩10,970 | ₩10,515 | ₩10,670 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,970 | ₩11,130 | ₩10,849 | ₩11,084 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,729 | ₩11,344 | ₩10,662 | ₩11,134 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,568 | ₩10,689 | ₩10,510 | ₩10,638 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,635 | ₩10,716 | ₩10,495 | ₩10,563 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,702 | ₩11,057 | ₩10,702 | ₩10,823 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,702 | ₩10,752 | ₩10,528 | ₩10,752 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,916 | ₩10,970 | ₩10,475 | ₩10,689 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,130 | ₩11,264 | ₩11,077 | ₩11,211 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,040 | ₩12,060 | ₩10,956 | ₩11,010 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,879 | ₩12,294 | ₩11,826 | ₩12,187 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,083 | ₩13,083 | ₩12,175 | ₩12,388 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,147 | ₩12,816 | ₩11,960 | ₩12,107 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,772 | ₩11,920 | ₩11,585 | ₩11,706 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,772 | ₩11,960 | ₩11,612 | ₩11,719 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,224 | ₩11,425 | ₩11,157 | ₩11,425 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,826 | ₩12,107 | ₩11,263 | ₩11,295 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,027 | ₩12,120 | ₩11,077 | ₩11,398 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,067 | ₩12,374 | ₩11,960 | ₩12,127 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,398 | ₩11,402 | ₩11,090 | ₩11,231 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,478 | ₩11,866 | ₩11,478 | ₩11,580 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,478 | ₩11,639 | ₩11,237 | ₩11,532 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,013 | ₩12,241 | ₩11,692 | ₩11,742 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,876 | ₩11,960 | ₩10,783 | ₩11,842 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,304 | ₩11,465 | ₩10,903 | ₩10,998 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,465 | ₩11,906 | ₩11,304 | ₩11,331 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,826 | ₩12,522 | ₩11,371 | ₩11,576 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,532 | ₩13,083 | ₩11,185 | ₩11,970 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,649 | ₩11,023 | ₩10,568 | ₩11,023 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,742 | ₩10,796 | ₩10,408 | ₩10,627 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,809 | ₩10,975 | ₩10,555 | ₩10,568 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,251 | ₩11,251 | ₩10,742 | ₩10,869 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,441 | ₩12,508 | ₩11,485 | ₩11,615 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,709 | ₩12,816 | ₩12,468 | ₩12,544 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,548 | ₩12,642 | ₩12,282 | ₩12,415 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,241 | ₩12,294 | ₩12,000 | ₩12,104 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,040 | ₩12,374 | ₩11,839 | ₩11,866 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,682 | ₩12,682 | ₩12,107 | ₩12,213 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,441 | ₩13,017 | ₩12,441 | ₩12,661 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,759 | ₩12,174 | ₩11,478 | ₩12,134 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,879 | ₩12,134 | ₩11,859 | ₩12,000 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,639 | ₩11,786 | ₩11,558 | ₩11,690 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,933 | ₩12,154 | ₩11,772 | ₩11,799 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,612 | ₩11,746 | ₩11,291 | ₩11,699 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,040 | ₩12,308 | ₩11,933 | ₩12,221 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,803 | ₩12,803 | ₩12,401 | ₩12,428 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,976 | ₩13,057 | ₩12,642 | ₩12,824 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,364 | ₩13,431 | ₩13,070 | ₩13,195 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,936 | ₩13,298 | ₩12,655 | ₩13,255 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,431 | ₩13,445 | ₩12,910 | ₩12,950 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,813 | ₩13,318 | ₩11,813 | ₩12,753 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,334 | ₩12,374 | ₩11,906 | ₩12,080 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,374 | ₩12,575 | ₩12,267 | ₩12,294 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,692 | ₩12,160 | ₩11,679 | ₩12,023 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,585 | ₩11,866 | ₩11,331 | ₩11,673 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,696 | ₩12,696 | ₩11,599 | ₩11,696 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,150 | ₩13,150 | ₩12,502 | ₩12,762 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,843 | ₩13,124 | ₩12,615 | ₩12,956 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,976 | ₩13,298 | ₩12,910 | ₩13,035 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,334 | ₩13,017 | ₩12,254 | ₩12,883 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,254 | ₩12,468 | ₩12,040 | ₩12,044 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,655 | ₩12,655 | ₩11,973 | ₩12,233 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,602 | ₩12,936 | ₩12,388 | ₩12,515 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,201 | ₩12,522 | ₩12,120 | ₩12,522 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,201 | ₩12,308 | ₩11,960 | ₩11,973 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,495 | ₩12,495 | ₩12,107 | ₩12,336 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,592 | ₩13,592 | ₩12,392 | ₩12,392 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,485 | ₩13,485 | ₩13,231 | ₩13,431 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,244 | ₩13,578 | ₩13,043 | ₩13,422 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,498 | ₩13,552 | ₩13,298 | ₩13,311 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,391 | ₩13,553 | ₩13,083 | ₩13,227 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,712 | ₩13,739 | ₩12,976 | ₩13,217 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,160 | ₩12,976 | ₩12,160 | ₩12,843 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,859 | ₩13,859 | ₩13,043 | ₩13,455 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,512 | ₩13,926 | ₩13,338 | ₩13,632 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,592 | ₩14,114 | ₩13,512 | ₩13,752 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,970 | ₩15,518 | ₩14,716 | ₩14,947 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,351 | ₩17,645 | ₩16,548 | ₩16,748 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,311 | ₩17,645 | ₩16,869 | ₩17,264 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,923 | ₩17,632 | ₩16,843 | ₩17,538 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,552 | ₩17,552 | ₩17,225 | ₩17,445 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,976 | ₩18,649 | ₩16,923 | ₩17,945 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,254 | ₩17,041 | ₩16,160 | ₩16,927 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,187 | ₩16,361 | ₩15,982 | ₩15,982 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,478 | ₩15,505 | ₩15,236 | ₩15,370 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,625 | ₩15,866 | ₩15,451 | ₩15,516 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,558 | ₩15,599 | ₩15,224 | ₩15,596 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,625 | ₩16,104 | ₩15,599 | ₩15,833 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,130 | ₩15,692 | ₩15,070 | ₩15,451 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,077 | ₩15,204 | ₩14,769 | ₩15,077 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,983 | ₩15,398 | ₩14,849 | ₩15,033 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,254 | ₩24,481 | ₩23,277 | ₩23,358 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,127 | ₩22,194 | ₩21,685 | ₩21,770 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,063 | ₩23,063 | ₩21,137 | ₩21,465 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,090 | ₩23,291 | ₩22,582 | ₩23,208 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,508 | ₩24,575 | ₩23,719 | ₩23,759 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,214 | ₩24,709 | ₩23,946 | ₩24,456 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,702 | ₩25,083 | ₩23,986 | ₩24,455 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,351 | ₩26,077 | ₩24,883 | ₩25,977 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,154 | ₩26,863 | ₩25,953 | ₩26,821 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,876 | ₩27,285 | ₩26,675 | ₩27,093 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,130 | ₩27,645 | ₩26,889 | ₩27,053 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,756 | ₩26,756 | ₩25,944 | ₩26,699 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,438 | ₩27,866 | ₩26,876 | ₩26,920 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,251 | ₩27,739 | ₩26,582 | ₩27,723 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,582 | ₩28,013 | ₩26,582 | ₩27,455 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,421 | ₩26,649 | ₩26,354 | ₩26,440 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,970 | ₩27,532 | ₩26,381 | ₩26,392 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,739 | ₩25,953 | ₩25,231 | ₩25,623 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,779 | ₩26,220 | ₩25,150 | ₩25,352 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,057 | ₩25,364 | ₩24,428 | ₩25,296 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,558 | ₩27,732 | ₩25,016 | ₩25,111 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,414 | ₩28,414 | ₩27,037 | ₩27,640 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,873 | ₩30,341 | ₩28,020 | ₩28,317 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,327 | ₩34,327 | ₩33,057 | ₩33,094 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,622 | ₩34,849 | ₩33,445 | ₩34,068 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,705 | ₩37,705 | ₩35,505 | ₩35,990 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩38,006 | ₩38,006 | ₩36,762 | ₩36,825 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,394 | ₩38,394 | ₩37,404 | ₩37,438 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,725 | ₩38,087 | ₩37,351 | ₩38,017 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,615 | ₩36,869 | ₩35,638 | ₩36,772 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,946 | ₩38,327 | ₩37,110 | ₩37,317 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,026 | ₩37,178 | ₩35,879 | ₩37,105 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,970 | ₩35,786 | ₩34,769 | ₩35,764 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,602 | ₩37,190 | ₩36,254 | ₩36,258 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,481 | ₩37,177 | ₩36,307 | ₩36,412 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,816 | ₩37,224 | ₩36,535 | ₩37,027 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,702 | ₩38,996 | ₩37,618 | ₩38,128 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,565 | ₩38,204 | ₩37,123 | ₩38,112 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,592 | ₩38,394 | ₩37,016 | ₩38,073 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,749 | ₩36,749 | ₩35,799 | ₩36,040 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,582 | ₩35,886 | ₩34,400 | ₩35,693 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,354 | ₩35,077 | ₩33,230 | ₩33,973 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,515 | ₩34,873 | ₩33,592 | ₩34,356 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,525 | ₩35,063 | ₩33,351 | ₩34,822 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,946 | ₩34,047 | ₩31,946 | ₩33,177 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,776 | ₩33,030 | ₩32,187 | ₩32,626 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,123 | ₩33,525 | ₩32,441 | ₩32,727 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,839 | ₩32,869 | ₩31,772 | ₩32,495 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,431 | ₩33,605 | ₩32,508 | ₩32,825 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,247 | ₩35,251 | ₩30,501 | ₩31,176 | -8.97% | 12.2만 |
|---|