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 | ₩6,291 | ₩6,612 | ₩6,264 | ₩6,572 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,117 | ₩6,192 | ₩6,077 | ₩6,090 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,090 | ₩6,157 | ₩5,950 | ₩6,157 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,970 | ₩6,117 | ₩5,880 | ₩6,117 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,689 | ₩6,077 | ₩5,689 | ₩6,050 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,822 | ₩5,822 | ₩5,595 | ₩5,675 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,103 | ₩6,164 | ₩5,836 | ₩5,836 | -4.39% | 7만 |
| 2026.09.30 | ₩6,023 | ₩6,117 | ₩5,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,063 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,144 | ₩6,144 | ₩5,956 | ₩5,996 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,050 | ₩6,244 | ₩6,010 | ₩6,157 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,090 | ₩6,090 | ₩6,010 | ₩6,030 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,209 | ₩6,211 | ₩6,077 | ₩6,130 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,291 | ₩6,343 | ₩6,224 | ₩6,304 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,358 | ₩6,532 | ₩6,344 | ₩6,478 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,371 | ₩6,378 | ₩6,157 | ₩6,318 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,197 | ₩6,381 | ₩6,197 | ₩6,255 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,385 | ₩6,385 | ₩6,070 | ₩6,083 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,144 | ₩6,264 | ₩6,037 | ₩6,252 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,291 | ₩6,291 | ₩6,117 | ₩6,137 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,077 | ₩6,505 | ₩6,050 | ₩6,358 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,157 | ₩6,157 | ₩6,037 | ₩6,110 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,184 | ₩6,204 | ₩6,077 | ₩6,117 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,451 | ₩6,451 | ₩6,244 | ₩6,244 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,692 | ₩6,692 | ₩6,351 | ₩6,441 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,886 | ₩6,907 | ₩6,719 | ₩6,842 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,840 | ₩6,880 | ₩6,703 | ₩6,759 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,907 | ₩7,047 | ₩6,853 | ₩6,869 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩7,000 | ₩7,161 | ₩6,920 | ₩7,024 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,348 | ₩7,348 | ₩7,121 | ₩7,170 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,362 | ₩7,576 | ₩7,321 | ₩7,462 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,603 | ₩7,603 | ₩7,121 | ₩7,295 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,750 | ₩7,790 | ₩7,536 | ₩7,656 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,629 | ₩7,914 | ₩7,482 | ₩7,843 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,553 | ₩8,610 | ₩7,576 | ₩7,739 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,258 | ₩8,272 | ₩7,897 | ₩7,964 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,205 | ₩8,212 | ₩7,830 | ₩8,165 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,924 | ₩8,319 | ₩7,924 | ₩8,299 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,736 | ₩7,817 | ₩7,629 | ₩7,783 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,643 | ₩7,805 | ₩7,435 | ₩7,723 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,281 | ₩7,375 | ₩7,228 | ₩7,355 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,071 | ₩8,071 | ₩7,255 | ₩7,281 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,285 | ₩8,312 | ₩7,975 | ₩8,138 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,740 | ₩8,740 | ₩8,372 | ₩8,427 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,700 | ₩8,921 | ₩8,673 | ₩8,921 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,566 | ₩8,727 | ₩8,542 | ₩8,695 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,392 | ₩8,526 | ₩8,258 | ₩8,506 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,580 | ₩8,754 | ₩8,486 | ₩8,540 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,339 | ₩8,580 | ₩8,339 | ₩8,553 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,432 | ₩8,432 | ₩8,218 | ₩8,406 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,897 | ₩8,125 | ₩7,803 | ₩8,111 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,723 | ₩7,924 | ₩7,629 | ₩7,912 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,750 | ₩8,312 | ₩7,736 | ₩8,074 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,629 | ₩7,696 | ₩7,522 | ₩7,616 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,321 | ₩7,609 | ₩7,201 | ₩7,462 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,154 | ₩7,174 | ₩7,054 | ₩7,095 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,214 | ₩7,281 | ₩7,000 | ₩7,226 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,388 | ₩7,388 | ₩7,174 | ₩7,241 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,696 | ₩7,736 | ₩7,455 | ₩7,493 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,616 | ₩7,817 | ₩7,442 | ₩7,711 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,362 | ₩7,469 | ₩7,275 | ₩7,378 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,790 | ₩8,017 | ₩7,790 | ₩7,843 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,495 | ₩7,924 | ₩7,495 | ₩7,669 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,469 | ₩7,549 | ₩7,321 | ₩7,348 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,495 | ₩7,549 | ₩7,429 | ₩7,469 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,843 | ₩7,991 | ₩7,569 | ₩7,576 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,402 | ₩7,724 | ₩7,335 | ₩7,704 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,388 | ₩7,615 | ₩7,362 | ₩7,509 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,256 | ₩7,362 | ₩7,074 | ₩7,134 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,188 | ₩7,562 | ₩7,188 | ₩7,362 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,933 | ₩7,281 | ₩6,933 | ₩7,134 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,264 | ₩7,188 | ₩6,264 | ₩7,147 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,237 | ₩6,358 | ₩6,117 | ₩6,150 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,398 | ₩6,398 | ₩6,030 | ₩6,197 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,555 | ₩6,217 | ₩5,488 | ₩6,197 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,023 | ₩6,077 | ₩5,697 | ₩5,697 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,103 | ₩6,257 | ₩6,063 | ₩6,090 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,331 | ₩6,385 | ₩6,103 | ₩6,224 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,532 | ₩6,706 | ₩6,451 | ₩6,478 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,759 | ₩6,786 | ₩6,572 | ₩6,733 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,987 | ₩7,174 | ₩6,759 | ₩6,786 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,268 | ₩7,268 | ₩6,967 | ₩7,094 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,094 | ₩7,589 | ₩7,094 | ₩7,442 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,147 | ₩7,214 | ₩6,920 | ₩7,094 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,907 | ₩7,081 | ₩6,642 | ₩7,054 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,161 | ₩7,268 | ₩7,014 | ₩7,161 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,335 | ₩7,415 | ₩7,134 | ₩7,161 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,690 | ₩7,736 | ₩7,214 | ₩7,295 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,864 | ₩8,017 | ₩7,736 | ₩7,750 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,803 | ₩8,111 | ₩7,803 | ₩7,917 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,125 | ₩8,145 | ₩7,720 | ₩7,817 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,606 | ₩8,700 | ₩8,292 | ₩8,352 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,669 | ₩8,339 | ₩7,455 | ₩8,165 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,455 | ₩7,904 | ₩7,288 | ₩7,669 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,736 | ₩7,736 | ₩7,174 | ₩7,442 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,566 | ₩8,566 | ₩7,509 | ₩8,111 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,972 | ₩10,500 | ₩9,972 | ₩10,266 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,503 | ₩9,932 | ₩9,443 | ₩9,798 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,293 | ₩10,512 | ₩10,064 | ₩10,512 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,306 | ₩10,628 | ₩10,306 | ₩10,574 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,039 | ₩10,440 | ₩9,932 | ₩10,427 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,065 | ₩10,065 | ₩9,758 | ₩9,905 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,945 | ₩10,119 | ₩9,691 | ₩10,119 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,788 | ₩10,788 | ₩10,039 | ₩10,065 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,306 | ₩11,258 | ₩10,306 | ₩10,949 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,708 | ₩10,708 | ₩10,092 | ₩10,147 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,855 | ₩10,976 | ₩10,721 | ₩10,828 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,203 | ₩11,377 | ₩10,775 | ₩10,828 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,364 | ₩11,712 | ₩11,364 | ₩11,417 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,641 | ₩11,712 | ₩10,613 | ₩11,605 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,668 | ₩10,668 | ₩10,400 | ₩10,439 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,976 | ₩10,976 | ₩10,520 | ₩10,676 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,976 | ₩11,136 | ₩10,855 | ₩11,089 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,735 | ₩11,350 | ₩10,668 | ₩11,140 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,574 | ₩10,694 | ₩10,515 | ₩10,644 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,641 | ₩10,721 | ₩10,500 | ₩10,569 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,708 | ₩11,063 | ₩10,708 | ₩10,828 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,708 | ₩10,757 | ₩10,534 | ₩10,757 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,922 | ₩10,976 | ₩10,480 | ₩10,694 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,136 | ₩11,270 | ₩11,083 | ₩11,216 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,046 | ₩12,066 | ₩10,962 | ₩11,016 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,886 | ₩12,301 | ₩11,832 | ₩12,194 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,090 | ₩13,090 | ₩12,182 | ₩12,394 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,153 | ₩12,823 | ₩11,966 | ₩12,113 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,779 | ₩11,926 | ₩11,591 | ₩11,712 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,779 | ₩11,966 | ₩11,618 | ₩11,725 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,230 | ₩11,431 | ₩11,163 | ₩11,431 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,832 | ₩12,113 | ₩11,269 | ₩11,301 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,033 | ₩12,127 | ₩11,083 | ₩11,404 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,073 | ₩12,381 | ₩11,966 | ₩12,133 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,404 | ₩11,408 | ₩11,096 | ₩11,237 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,484 | ₩11,872 | ₩11,484 | ₩11,586 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,484 | ₩11,645 | ₩11,243 | ₩11,538 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,020 | ₩12,247 | ₩11,698 | ₩11,748 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,882 | ₩11,966 | ₩10,788 | ₩11,848 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,310 | ₩11,471 | ₩10,909 | ₩11,004 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,471 | ₩11,912 | ₩11,310 | ₩11,337 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,832 | ₩12,528 | ₩11,377 | ₩11,582 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,538 | ₩13,090 | ₩11,191 | ₩11,977 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,654 | ₩11,029 | ₩10,574 | ₩11,029 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,748 | ₩10,802 | ₩10,413 | ₩10,633 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,815 | ₩10,981 | ₩10,561 | ₩10,574 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,257 | ₩11,257 | ₩10,748 | ₩10,875 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,448 | ₩12,515 | ₩11,491 | ₩11,621 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,716 | ₩12,823 | ₩12,475 | ₩12,551 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,555 | ₩12,649 | ₩12,289 | ₩12,421 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,247 | ₩12,301 | ₩12,006 | ₩12,111 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,046 | ₩12,381 | ₩11,846 | ₩11,872 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,689 | ₩12,689 | ₩12,113 | ₩12,219 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,448 | ₩13,023 | ₩12,448 | ₩12,667 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,765 | ₩12,180 | ₩11,484 | ₩12,140 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,886 | ₩12,140 | ₩11,866 | ₩12,006 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,645 | ₩11,792 | ₩11,564 | ₩11,696 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,939 | ₩12,160 | ₩11,779 | ₩11,805 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,618 | ₩11,752 | ₩11,297 | ₩11,705 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,046 | ₩12,314 | ₩11,939 | ₩12,227 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,809 | ₩12,809 | ₩12,408 | ₩12,434 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,983 | ₩13,064 | ₩12,649 | ₩12,831 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,371 | ₩13,438 | ₩13,077 | ₩13,201 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,943 | ₩13,304 | ₩12,662 | ₩13,262 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,438 | ₩13,452 | ₩12,916 | ₩12,956 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,819 | ₩13,325 | ₩11,819 | ₩12,760 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,341 | ₩12,381 | ₩11,912 | ₩12,086 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,381 | ₩12,582 | ₩12,274 | ₩12,301 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,698 | ₩12,167 | ₩11,685 | ₩12,029 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,591 | ₩11,872 | ₩11,337 | ₩11,680 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,702 | ₩12,702 | ₩11,605 | ₩11,702 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,157 | ₩13,157 | ₩12,508 | ₩12,769 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,849 | ₩13,130 | ₩12,622 | ₩12,963 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,983 | ₩13,304 | ₩12,916 | ₩13,042 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,341 | ₩13,023 | ₩12,260 | ₩12,890 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,260 | ₩12,475 | ₩12,046 | ₩12,050 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,662 | ₩12,662 | ₩11,979 | ₩12,239 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,608 | ₩12,943 | ₩12,394 | ₩12,521 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,207 | ₩12,528 | ₩12,127 | ₩12,528 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,207 | ₩12,314 | ₩11,966 | ₩11,979 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,501 | ₩12,501 | ₩12,113 | ₩12,342 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,599 | ₩13,599 | ₩12,398 | ₩12,398 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,492 | ₩13,492 | ₩13,238 | ₩13,438 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,251 | ₩13,586 | ₩13,050 | ₩13,429 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,505 | ₩13,559 | ₩13,304 | ₩13,318 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,398 | ₩13,560 | ₩13,090 | ₩13,234 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,719 | ₩13,746 | ₩12,983 | ₩13,224 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,167 | ₩12,983 | ₩12,167 | ₩12,849 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,867 | ₩13,867 | ₩13,050 | ₩13,462 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,519 | ₩13,934 | ₩13,345 | ₩13,639 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,599 | ₩14,121 | ₩13,519 | ₩13,760 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,978 | ₩15,526 | ₩14,723 | ₩14,955 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,360 | ₩17,655 | ₩16,557 | ₩16,756 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,320 | ₩17,655 | ₩16,878 | ₩17,273 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,932 | ₩17,641 | ₩16,851 | ₩17,547 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,561 | ₩17,561 | ₩17,234 | ₩17,454 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,985 | ₩18,658 | ₩16,932 | ₩17,954 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,263 | ₩17,050 | ₩16,169 | ₩16,936 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,196 | ₩16,370 | ₩15,991 | ₩15,991 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,486 | ₩15,513 | ₩15,244 | ₩15,378 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,633 | ₩15,874 | ₩15,459 | ₩15,524 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,567 | ₩15,607 | ₩15,232 | ₩15,604 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,633 | ₩16,113 | ₩15,607 | ₩15,841 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,138 | ₩15,700 | ₩15,078 | ₩15,459 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,085 | ₩15,212 | ₩14,777 | ₩15,085 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,991 | ₩15,406 | ₩14,857 | ₩15,041 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,267 | ₩24,494 | ₩23,290 | ₩23,370 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,138 | ₩22,205 | ₩21,697 | ₩21,781 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,075 | ₩23,075 | ₩21,148 | ₩21,476 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,102 | ₩23,303 | ₩22,594 | ₩23,220 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,521 | ₩24,588 | ₩23,731 | ₩23,771 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,226 | ₩24,722 | ₩23,959 | ₩24,469 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,715 | ₩25,097 | ₩23,999 | ₩24,467 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,364 | ₩26,091 | ₩24,896 | ₩25,991 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,167 | ₩26,877 | ₩25,967 | ₩26,835 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,890 | ₩27,300 | ₩26,689 | ₩27,107 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,144 | ₩27,660 | ₩26,903 | ₩27,067 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,770 | ₩26,770 | ₩25,957 | ₩26,713 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,452 | ₩27,881 | ₩26,890 | ₩26,934 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,265 | ₩27,753 | ₩26,596 | ₩27,737 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,596 | ₩28,028 | ₩26,596 | ₩27,470 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,435 | ₩26,663 | ₩26,368 | ₩26,454 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,984 | ₩27,546 | ₩26,395 | ₩26,406 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,752 | ₩25,967 | ₩25,244 | ₩25,636 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,793 | ₩26,234 | ₩25,163 | ₩25,366 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,070 | ₩25,378 | ₩24,441 | ₩25,309 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,573 | ₩27,747 | ₩25,030 | ₩25,125 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,429 | ₩28,429 | ₩27,051 | ₩27,654 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,888 | ₩30,357 | ₩28,034 | ₩28,332 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,345 | ₩34,345 | ₩33,074 | ₩33,111 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,640 | ₩34,867 | ₩33,462 | ₩34,086 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,725 | ₩37,725 | ₩35,523 | ₩36,009 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩38,026 | ₩38,026 | ₩36,781 | ₩36,844 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,414 | ₩38,414 | ₩37,424 | ₩37,457 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,745 | ₩38,107 | ₩37,370 | ₩38,037 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,634 | ₩36,889 | ₩35,657 | ₩36,791 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,966 | ₩38,347 | ₩37,129 | ₩37,337 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,045 | ₩37,198 | ₩35,898 | ₩37,124 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,988 | ₩35,804 | ₩34,787 | ₩35,783 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,621 | ₩37,210 | ₩36,273 | ₩36,277 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,500 | ₩37,196 | ₩36,326 | ₩36,431 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,835 | ₩37,243 | ₩36,554 | ₩37,046 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,722 | ₩39,017 | ₩37,638 | ₩38,148 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,585 | ₩38,224 | ₩37,143 | ₩38,132 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,611 | ₩38,414 | ₩37,036 | ₩38,093 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,768 | ₩36,768 | ₩35,818 | ₩36,059 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,600 | ₩35,905 | ₩34,418 | ₩35,712 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,372 | ₩35,095 | ₩33,248 | ₩33,991 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,533 | ₩34,891 | ₩33,609 | ₩34,374 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,542 | ₩35,082 | ₩33,368 | ₩34,841 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,963 | ₩34,064 | ₩31,963 | ₩33,194 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,793 | ₩33,047 | ₩32,204 | ₩32,643 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,141 | ₩33,542 | ₩32,458 | ₩32,745 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,856 | ₩32,886 | ₩31,789 | ₩32,512 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,449 | ₩33,623 | ₩32,525 | ₩32,842 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,265 | ₩35,269 | ₩30,517 | ₩31,192 | -8.97% | 12.2만 |
|---|