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 | ₩6,274 | ₩6,594 | ₩6,247 | ₩6,554 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,100 | ₩6,175 | ₩6,060 | ₩6,073 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,073 | ₩6,140 | ₩5,933 | ₩6,140 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,953 | ₩6,100 | ₩5,864 | ₩6,100 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,673 | ₩6,060 | ₩5,673 | ₩6,033 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,806 | ₩5,806 | ₩5,579 | ₩5,660 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,087 | ₩6,147 | ₩5,820 | ₩5,820 | -4.39% | 7만 |
| 2026.09.30 | ₩6,007 | ₩6,100 | ₩5,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,047 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,127 | ₩6,127 | ₩5,940 | ₩5,980 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,033 | ₩6,227 | ₩5,993 | ₩6,140 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,073 | ₩6,073 | ₩5,993 | ₩6,013 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,192 | ₩6,193 | ₩6,060 | ₩6,113 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,274 | ₩6,326 | ₩6,207 | ₩6,287 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,340 | ₩6,514 | ₩6,327 | ₩6,460 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,354 | ₩6,360 | ₩6,140 | ₩6,300 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,180 | ₩6,363 | ₩6,180 | ₩6,237 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,367 | ₩6,367 | ₩6,053 | ₩6,067 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,127 | ₩6,247 | ₩6,020 | ₩6,235 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,274 | ₩6,274 | ₩6,100 | ₩6,120 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,060 | ₩6,487 | ₩6,033 | ₩6,340 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,140 | ₩6,140 | ₩6,020 | ₩6,093 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,167 | ₩6,187 | ₩6,060 | ₩6,100 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,434 | ₩6,434 | ₩6,227 | ₩6,227 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,674 | ₩6,674 | ₩6,334 | ₩6,423 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,867 | ₩6,888 | ₩6,701 | ₩6,823 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,821 | ₩6,861 | ₩6,685 | ₩6,741 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,888 | ₩7,028 | ₩6,834 | ₩6,850 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,981 | ₩7,141 | ₩6,901 | ₩7,005 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,328 | ₩7,328 | ₩7,101 | ₩7,150 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,341 | ₩7,555 | ₩7,301 | ₩7,441 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,582 | ₩7,582 | ₩7,101 | ₩7,275 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,728 | ₩7,768 | ₩7,515 | ₩7,635 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,608 | ₩7,893 | ₩7,461 | ₩7,822 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,529 | ₩8,587 | ₩7,555 | ₩7,718 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,236 | ₩8,249 | ₩7,875 | ₩7,942 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,182 | ₩8,189 | ₩7,809 | ₩8,142 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,902 | ₩8,296 | ₩7,902 | ₩8,276 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,715 | ₩7,795 | ₩7,608 | ₩7,762 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,622 | ₩7,783 | ₩7,415 | ₩7,702 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,261 | ₩7,355 | ₩7,208 | ₩7,335 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,049 | ₩8,049 | ₩7,235 | ₩7,261 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,262 | ₩8,289 | ₩7,953 | ₩8,116 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,716 | ₩8,716 | ₩8,349 | ₩8,404 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,676 | ₩8,896 | ₩8,649 | ₩8,896 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,543 | ₩8,703 | ₩8,519 | ₩8,671 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,369 | ₩8,503 | ₩8,236 | ₩8,483 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,556 | ₩8,730 | ₩8,463 | ₩8,516 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,316 | ₩8,556 | ₩8,316 | ₩8,529 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,409 | ₩8,409 | ₩8,196 | ₩8,382 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,875 | ₩8,102 | ₩7,782 | ₩8,089 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,702 | ₩7,902 | ₩7,608 | ₩7,890 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,728 | ₩8,289 | ₩7,715 | ₩8,051 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,608 | ₩7,675 | ₩7,502 | ₩7,595 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,301 | ₩7,588 | ₩7,181 | ₩7,441 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,134 | ₩7,154 | ₩7,034 | ₩7,076 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,195 | ₩7,261 | ₩6,981 | ₩7,207 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,368 | ₩7,368 | ₩7,154 | ₩7,221 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,675 | ₩7,715 | ₩7,435 | ₩7,472 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,595 | ₩7,795 | ₩7,421 | ₩7,690 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,341 | ₩7,448 | ₩7,255 | ₩7,357 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,768 | ₩7,995 | ₩7,768 | ₩7,822 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,475 | ₩7,902 | ₩7,475 | ₩7,648 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,448 | ₩7,528 | ₩7,301 | ₩7,328 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,475 | ₩7,528 | ₩7,408 | ₩7,448 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,822 | ₩7,969 | ₩7,548 | ₩7,555 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,381 | ₩7,703 | ₩7,315 | ₩7,683 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,368 | ₩7,594 | ₩7,341 | ₩7,488 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,236 | ₩7,341 | ₩7,054 | ₩7,114 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,168 | ₩7,542 | ₩7,168 | ₩7,341 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,914 | ₩7,261 | ₩6,914 | ₩7,114 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,247 | ₩7,168 | ₩6,247 | ₩7,128 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,220 | ₩6,340 | ₩6,100 | ₩6,133 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,380 | ₩6,380 | ₩6,013 | ₩6,180 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,539 | ₩6,200 | ₩5,473 | ₩6,180 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,007 | ₩6,060 | ₩5,681 | ₩5,681 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,087 | ₩6,240 | ₩6,047 | ₩6,073 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,314 | ₩6,367 | ₩6,087 | ₩6,207 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,514 | ₩6,687 | ₩6,434 | ₩6,460 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,741 | ₩6,767 | ₩6,554 | ₩6,714 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,968 | ₩7,154 | ₩6,741 | ₩6,767 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,248 | ₩7,248 | ₩6,948 | ₩7,074 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,074 | ₩7,568 | ₩7,074 | ₩7,421 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,128 | ₩7,195 | ₩6,901 | ₩7,074 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,888 | ₩7,061 | ₩6,623 | ₩7,034 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,141 | ₩7,248 | ₩6,994 | ₩7,141 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,315 | ₩7,395 | ₩7,114 | ₩7,141 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,668 | ₩7,715 | ₩7,195 | ₩7,275 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,842 | ₩7,995 | ₩7,715 | ₩7,728 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,782 | ₩8,089 | ₩7,782 | ₩7,895 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,102 | ₩8,122 | ₩7,699 | ₩7,795 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,583 | ₩8,676 | ₩8,269 | ₩8,329 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,648 | ₩8,316 | ₩7,435 | ₩8,142 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,435 | ₩7,882 | ₩7,268 | ₩7,648 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,715 | ₩7,715 | ₩7,154 | ₩7,421 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,543 | ₩8,543 | ₩7,488 | ₩8,089 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,944 | ₩10,471 | ₩9,944 | ₩10,238 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,477 | ₩9,904 | ₩9,417 | ₩9,771 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,265 | ₩10,483 | ₩10,036 | ₩10,483 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,278 | ₩10,598 | ₩10,278 | ₩10,545 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,011 | ₩10,411 | ₩9,904 | ₩10,398 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,038 | ₩10,038 | ₩9,731 | ₩9,877 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,917 | ₩10,091 | ₩9,664 | ₩10,091 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,758 | ₩10,758 | ₩10,011 | ₩10,038 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,278 | ₩11,227 | ₩10,278 | ₩10,919 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,678 | ₩10,678 | ₩10,064 | ₩10,119 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,825 | ₩10,945 | ₩10,692 | ₩10,798 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,172 | ₩11,346 | ₩10,745 | ₩10,798 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,332 | ₩11,679 | ₩11,332 | ₩11,386 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,612 | ₩11,679 | ₩10,584 | ₩11,573 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,638 | ₩10,638 | ₩10,371 | ₩10,410 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,945 | ₩10,945 | ₩10,491 | ₩10,646 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,945 | ₩11,105 | ₩10,825 | ₩11,059 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,705 | ₩11,319 | ₩10,638 | ₩11,109 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,545 | ₩10,665 | ₩10,486 | ₩10,614 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,612 | ₩10,692 | ₩10,471 | ₩10,540 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,678 | ₩11,032 | ₩10,678 | ₩10,798 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,678 | ₩10,728 | ₩10,505 | ₩10,728 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,892 | ₩10,945 | ₩10,451 | ₩10,665 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,105 | ₩11,239 | ₩11,052 | ₩11,186 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,013 | ₩12,033 | ₩10,932 | ₩10,985 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,853 | ₩12,267 | ₩11,800 | ₩12,160 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,054 | ₩13,054 | ₩12,148 | ₩12,360 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,120 | ₩12,787 | ₩11,933 | ₩12,080 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,746 | ₩11,893 | ₩11,559 | ₩11,679 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,746 | ₩11,933 | ₩11,586 | ₩11,693 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,199 | ₩11,399 | ₩11,132 | ₩11,399 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,800 | ₩12,080 | ₩11,238 | ₩11,270 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,000 | ₩12,093 | ₩11,052 | ₩11,372 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,040 | ₩12,347 | ₩11,933 | ₩12,100 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,372 | ₩11,376 | ₩11,065 | ₩11,206 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,452 | ₩11,840 | ₩11,452 | ₩11,554 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,452 | ₩11,613 | ₩11,212 | ₩11,506 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩11,986 | ₩12,213 | ₩11,666 | ₩11,715 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,852 | ₩11,933 | ₩10,758 | ₩11,816 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,279 | ₩11,439 | ₩10,879 | ₩10,973 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,439 | ₩11,880 | ₩11,279 | ₩11,306 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,800 | ₩12,494 | ₩11,346 | ₩11,550 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,506 | ₩13,054 | ₩11,160 | ₩11,944 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,625 | ₩10,999 | ₩10,545 | ₩10,999 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,718 | ₩10,772 | ₩10,385 | ₩10,604 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,785 | ₩10,951 | ₩10,531 | ₩10,545 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,226 | ₩11,226 | ₩10,718 | ₩10,845 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,414 | ₩12,480 | ₩11,459 | ₩11,589 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,681 | ₩12,787 | ₩12,440 | ₩12,516 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,520 | ₩12,614 | ₩12,255 | ₩12,387 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,213 | ₩12,267 | ₩11,973 | ₩12,077 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,013 | ₩12,347 | ₩11,813 | ₩11,840 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,654 | ₩12,654 | ₩12,080 | ₩12,185 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,414 | ₩12,988 | ₩12,414 | ₩12,632 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,733 | ₩12,147 | ₩11,452 | ₩12,107 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,853 | ₩12,107 | ₩11,833 | ₩11,973 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,613 | ₩11,760 | ₩11,533 | ₩11,663 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,906 | ₩12,127 | ₩11,746 | ₩11,773 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,586 | ₩11,719 | ₩11,266 | ₩11,673 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,013 | ₩12,280 | ₩11,906 | ₩12,193 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,774 | ₩12,774 | ₩12,374 | ₩12,400 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,947 | ₩13,028 | ₩12,614 | ₩12,795 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,335 | ₩13,401 | ₩13,041 | ₩13,165 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,907 | ₩13,268 | ₩12,627 | ₩13,225 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,401 | ₩13,415 | ₩12,881 | ₩12,921 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,786 | ₩13,288 | ₩11,786 | ₩12,725 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,307 | ₩12,347 | ₩11,880 | ₩12,053 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,347 | ₩12,547 | ₩12,240 | ₩12,267 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,666 | ₩12,133 | ₩11,653 | ₩11,996 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,559 | ₩11,840 | ₩11,306 | ₩11,647 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,667 | ₩12,667 | ₩11,573 | ₩11,670 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,121 | ₩13,121 | ₩12,474 | ₩12,734 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,814 | ₩13,094 | ₩12,587 | ₩12,927 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,947 | ₩13,268 | ₩12,881 | ₩13,006 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,307 | ₩12,988 | ₩12,227 | ₩12,854 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,227 | ₩12,440 | ₩12,013 | ₩12,017 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,627 | ₩12,627 | ₩11,946 | ₩12,205 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,574 | ₩12,907 | ₩12,360 | ₩12,487 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,173 | ₩12,494 | ₩12,093 | ₩12,494 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,173 | ₩12,280 | ₩11,933 | ₩11,946 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,467 | ₩12,467 | ₩12,080 | ₩12,308 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,561 | ₩13,561 | ₩12,364 | ₩12,364 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,455 | ₩13,455 | ₩13,201 | ₩13,401 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,214 | ₩13,548 | ₩13,014 | ₩13,392 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,468 | ₩13,521 | ₩13,268 | ₩13,281 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,361 | ₩13,523 | ₩13,054 | ₩13,197 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,682 | ₩13,708 | ₩12,947 | ₩13,188 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,133 | ₩12,947 | ₩12,133 | ₩12,814 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,828 | ₩13,828 | ₩13,014 | ₩13,425 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,481 | ₩13,895 | ₩13,308 | ₩13,602 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,561 | ₩14,082 | ₩13,481 | ₩13,722 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,936 | ₩15,484 | ₩14,683 | ₩14,914 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,312 | ₩17,606 | ₩16,511 | ₩16,710 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,272 | ₩17,606 | ₩16,832 | ₩17,225 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,885 | ₩17,593 | ₩16,805 | ₩17,499 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,512 | ₩17,512 | ₩17,187 | ₩17,406 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,938 | ₩18,607 | ₩16,885 | ₩17,905 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,218 | ₩17,003 | ₩16,124 | ₩16,889 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,151 | ₩16,324 | ₩15,947 | ₩15,947 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,444 | ₩15,470 | ₩15,202 | ₩15,335 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,590 | ₩15,831 | ₩15,417 | ₩15,481 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,524 | ₩15,564 | ₩15,190 | ₩15,561 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,590 | ₩16,068 | ₩15,564 | ₩15,797 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,096 | ₩15,657 | ₩15,036 | ₩15,417 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,043 | ₩15,170 | ₩14,736 | ₩15,043 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,950 | ₩15,363 | ₩14,816 | ₩14,999 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,200 | ₩24,427 | ₩23,225 | ₩23,305 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,077 | ₩22,144 | ₩21,637 | ₩21,721 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,012 | ₩23,012 | ₩21,090 | ₩21,417 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,038 | ₩23,239 | ₩22,531 | ₩23,156 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,453 | ₩24,520 | ₩23,666 | ₩23,706 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,160 | ₩24,654 | ₩23,893 | ₩24,401 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,647 | ₩25,027 | ₩23,933 | ₩24,400 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,294 | ₩26,019 | ₩24,827 | ₩25,919 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,095 | ₩26,803 | ₩25,895 | ₩26,761 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,816 | ₩27,224 | ₩26,616 | ₩27,032 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,070 | ₩27,583 | ₩26,829 | ₩26,992 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,696 | ₩26,696 | ₩25,886 | ₩26,640 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,377 | ₩27,804 | ₩26,816 | ₩26,860 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,190 | ₩27,677 | ₩26,522 | ₩27,661 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,522 | ₩27,951 | ₩26,522 | ₩27,394 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,362 | ₩26,589 | ₩26,295 | ₩26,381 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,909 | ₩27,470 | ₩26,322 | ₩26,333 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,681 | ₩25,895 | ₩25,174 | ₩25,565 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,721 | ₩26,162 | ₩25,094 | ₩25,296 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,001 | ₩25,308 | ₩24,373 | ₩25,240 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,497 | ₩27,670 | ₩24,961 | ₩25,055 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,351 | ₩28,351 | ₩26,976 | ₩27,578 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,806 | ₩30,273 | ₩27,957 | ₩28,253 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,251 | ₩34,251 | ₩32,983 | ₩33,020 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,544 | ₩34,771 | ₩33,370 | ₩33,992 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,621 | ₩37,621 | ₩35,425 | ₩35,910 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩37,921 | ₩37,921 | ₩36,680 | ₩36,743 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,308 | ₩38,308 | ₩37,321 | ₩37,354 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,641 | ₩38,001 | ₩37,267 | ₩37,932 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,533 | ₩36,787 | ₩35,559 | ₩36,689 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,861 | ₩38,242 | ₩37,027 | ₩37,234 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩35,946 | ₩37,095 | ₩35,799 | ₩37,022 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,891 | ₩35,706 | ₩34,691 | ₩35,684 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,520 | ₩37,107 | ₩36,173 | ₩36,177 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,400 | ₩37,094 | ₩36,226 | ₩36,330 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,733 | ₩37,141 | ₩36,453 | ₩36,944 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,615 | ₩38,909 | ₩37,534 | ₩38,043 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,481 | ₩38,119 | ₩37,040 | ₩38,027 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,508 | ₩38,308 | ₩36,934 | ₩37,988 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,667 | ₩36,667 | ₩35,719 | ₩35,959 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,504 | ₩35,806 | ₩34,323 | ₩35,614 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,277 | ₩34,998 | ₩33,156 | ₩33,897 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,438 | ₩34,795 | ₩33,517 | ₩34,279 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,450 | ₩34,985 | ₩33,276 | ₩34,745 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,875 | ₩33,970 | ₩31,875 | ₩33,103 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,702 | ₩32,956 | ₩32,115 | ₩32,553 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,049 | ₩33,450 | ₩32,369 | ₩32,654 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,768 | ₩32,796 | ₩31,701 | ₩32,422 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,356 | ₩33,530 | ₩32,435 | ₩32,752 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,171 | ₩35,172 | ₩30,433 | ₩31,106 | -8.97% | 12.2만 |
|---|