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 | ₩6,304 | ₩6,626 | ₩6,277 | ₩6,585 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,129 | ₩6,204 | ₩6,089 | ₩6,103 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,103 | ₩6,170 | ₩5,962 | ₩6,170 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,982 | ₩6,129 | ₩5,892 | ₩6,129 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,700 | ₩6,089 | ₩5,700 | ₩6,062 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,834 | ₩5,834 | ₩5,606 | ₩5,687 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,116 | ₩6,176 | ₩5,848 | ₩5,848 | -4.39% | 7만 |
| 2026.09.30 | ₩6,035 | ₩6,129 | ₩5,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,076 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,156 | ₩6,156 | ₩5,968 | ₩6,009 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,062 | ₩6,257 | ₩6,022 | ₩6,170 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,103 | ₩6,103 | ₩6,022 | ₩6,042 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,222 | ₩6,223 | ₩6,089 | ₩6,143 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,304 | ₩6,356 | ₩6,237 | ₩6,317 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,371 | ₩6,545 | ₩6,357 | ₩6,491 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,384 | ₩6,391 | ₩6,170 | ₩6,331 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,210 | ₩6,394 | ₩6,210 | ₩6,267 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,398 | ₩6,398 | ₩6,082 | ₩6,096 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,156 | ₩6,277 | ₩6,049 | ₩6,265 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,304 | ₩6,304 | ₩6,129 | ₩6,149 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,089 | ₩6,518 | ₩6,062 | ₩6,371 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,170 | ₩6,170 | ₩6,049 | ₩6,123 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,196 | ₩6,217 | ₩6,089 | ₩6,129 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,465 | ₩6,465 | ₩6,257 | ₩6,257 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,706 | ₩6,706 | ₩6,364 | ₩6,454 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,901 | ₩6,921 | ₩6,733 | ₩6,856 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,854 | ₩6,894 | ₩6,717 | ₩6,773 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,921 | ₩7,061 | ₩6,867 | ₩6,883 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩7,015 | ₩7,175 | ₩6,934 | ₩7,039 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,363 | ₩7,363 | ₩7,135 | ₩7,185 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,377 | ₩7,591 | ₩7,336 | ₩7,477 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,618 | ₩7,618 | ₩7,135 | ₩7,310 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,766 | ₩7,806 | ₩7,551 | ₩7,672 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,645 | ₩7,931 | ₩7,497 | ₩7,859 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,570 | ₩8,628 | ₩7,591 | ₩7,755 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,275 | ₩8,289 | ₩7,913 | ₩7,980 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,222 | ₩8,228 | ₩7,846 | ₩8,181 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,940 | ₩8,336 | ₩7,940 | ₩8,316 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,752 | ₩7,833 | ₩7,645 | ₩7,799 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,658 | ₩7,821 | ₩7,450 | ₩7,739 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,296 | ₩7,390 | ₩7,243 | ₩7,370 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,087 | ₩8,087 | ₩7,269 | ₩7,296 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,302 | ₩8,329 | ₩7,991 | ₩8,155 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,758 | ₩8,758 | ₩8,389 | ₩8,444 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,718 | ₩8,939 | ₩8,691 | ₩8,939 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,584 | ₩8,745 | ₩8,560 | ₩8,712 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,409 | ₩8,544 | ₩8,275 | ₩8,523 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,597 | ₩8,772 | ₩8,503 | ₩8,557 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,356 | ₩8,597 | ₩8,356 | ₩8,570 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,450 | ₩8,450 | ₩8,235 | ₩8,423 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,913 | ₩8,141 | ₩7,819 | ₩8,128 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,739 | ₩7,940 | ₩7,645 | ₩7,928 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,766 | ₩8,329 | ₩7,752 | ₩8,090 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,645 | ₩7,712 | ₩7,538 | ₩7,631 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,336 | ₩7,625 | ₩7,216 | ₩7,477 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,169 | ₩7,189 | ₩7,068 | ₩7,110 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,229 | ₩7,296 | ₩7,015 | ₩7,241 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,403 | ₩7,403 | ₩7,189 | ₩7,256 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,712 | ₩7,752 | ₩7,471 | ₩7,508 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,631 | ₩7,833 | ₩7,457 | ₩7,727 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,377 | ₩7,484 | ₩7,289 | ₩7,393 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,806 | ₩8,034 | ₩7,806 | ₩7,859 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,511 | ₩7,940 | ₩7,511 | ₩7,685 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,484 | ₩7,564 | ₩7,336 | ₩7,363 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,511 | ₩7,564 | ₩7,444 | ₩7,484 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,859 | ₩8,007 | ₩7,585 | ₩7,591 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,417 | ₩7,740 | ₩7,350 | ₩7,720 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,403 | ₩7,630 | ₩7,377 | ₩7,524 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,271 | ₩7,377 | ₩7,088 | ₩7,149 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,202 | ₩7,578 | ₩7,202 | ₩7,377 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,947 | ₩7,296 | ₩6,947 | ₩7,149 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,277 | ₩7,202 | ₩6,277 | ₩7,162 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,250 | ₩6,371 | ₩6,129 | ₩6,163 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,411 | ₩6,411 | ₩6,042 | ₩6,210 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,566 | ₩6,230 | ₩5,499 | ₩6,210 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,035 | ₩6,089 | ₩5,708 | ₩5,708 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,116 | ₩6,270 | ₩6,076 | ₩6,103 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,344 | ₩6,398 | ₩6,116 | ₩6,237 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,545 | ₩6,719 | ₩6,465 | ₩6,491 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,773 | ₩6,800 | ₩6,585 | ₩6,746 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩7,001 | ₩7,189 | ₩6,773 | ₩6,800 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,283 | ₩7,283 | ₩6,981 | ₩7,108 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,108 | ₩7,605 | ₩7,108 | ₩7,457 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,162 | ₩7,229 | ₩6,934 | ₩7,108 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,921 | ₩7,095 | ₩6,655 | ₩7,068 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,175 | ₩7,283 | ₩7,028 | ₩7,175 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,350 | ₩7,430 | ₩7,149 | ₩7,175 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,705 | ₩7,752 | ₩7,229 | ₩7,310 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,880 | ₩8,034 | ₩7,752 | ₩7,766 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,819 | ₩8,128 | ₩7,819 | ₩7,933 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,141 | ₩8,161 | ₩7,736 | ₩7,833 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,624 | ₩8,718 | ₩8,309 | ₩8,369 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,685 | ₩8,356 | ₩7,471 | ₩8,181 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,471 | ₩7,920 | ₩7,303 | ₩7,685 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,752 | ₩7,752 | ₩7,189 | ₩7,457 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,584 | ₩8,584 | ₩7,524 | ₩8,128 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,992 | ₩10,522 | ₩9,992 | ₩10,287 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,523 | ₩9,952 | ₩9,462 | ₩9,818 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,314 | ₩10,534 | ₩10,085 | ₩10,534 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,327 | ₩10,649 | ₩10,327 | ₩10,596 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,059 | ₩10,461 | ₩9,952 | ₩10,448 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,086 | ₩10,086 | ₩9,777 | ₩9,925 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,965 | ₩10,140 | ₩9,710 | ₩10,140 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,810 | ₩10,810 | ₩10,059 | ₩10,086 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,327 | ₩11,281 | ₩10,327 | ₩10,971 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,730 | ₩10,730 | ₩10,113 | ₩10,168 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,877 | ₩10,998 | ₩10,743 | ₩10,850 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,226 | ₩11,400 | ₩10,797 | ₩10,850 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,387 | ₩11,736 | ₩11,387 | ₩11,441 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,663 | ₩11,736 | ₩10,634 | ₩11,628 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,689 | ₩10,689 | ₩10,421 | ₩10,460 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,998 | ₩10,998 | ₩10,542 | ₩10,697 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,998 | ₩11,159 | ₩10,877 | ₩11,112 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,757 | ₩11,373 | ₩10,689 | ₩11,163 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,596 | ₩10,716 | ₩10,537 | ₩10,665 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,663 | ₩10,743 | ₩10,522 | ₩10,590 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,730 | ₩11,085 | ₩10,730 | ₩10,850 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,730 | ₩10,779 | ₩10,555 | ₩10,779 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,944 | ₩10,998 | ₩10,502 | ₩10,716 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,159 | ₩11,293 | ₩11,105 | ₩11,239 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,071 | ₩12,091 | ₩10,985 | ₩11,038 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,910 | ₩12,326 | ₩11,856 | ₩12,218 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,117 | ₩13,117 | ₩12,206 | ₩12,420 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,178 | ₩12,849 | ₩11,990 | ₩12,138 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,803 | ₩11,950 | ₩11,615 | ₩11,736 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,803 | ₩11,990 | ₩11,642 | ₩11,749 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,253 | ₩11,454 | ₩11,186 | ₩11,454 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,856 | ₩12,138 | ₩11,292 | ₩11,324 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,057 | ₩12,151 | ₩11,105 | ₩11,427 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,098 | ₩12,406 | ₩11,990 | ₩12,158 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,427 | ₩11,431 | ₩11,119 | ₩11,259 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,508 | ₩11,897 | ₩11,508 | ₩11,610 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,508 | ₩11,669 | ₩11,266 | ₩11,561 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,044 | ₩12,272 | ₩11,722 | ₩11,772 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,904 | ₩11,990 | ₩10,810 | ₩11,872 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,333 | ₩11,494 | ₩10,931 | ₩11,026 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,494 | ₩11,937 | ₩11,333 | ₩11,360 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,856 | ₩12,554 | ₩11,400 | ₩11,605 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,561 | ₩13,117 | ₩11,214 | ₩12,001 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,676 | ₩11,052 | ₩10,596 | ₩11,052 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,770 | ₩10,824 | ₩10,435 | ₩10,655 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,837 | ₩11,003 | ₩10,582 | ₩10,596 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,280 | ₩11,280 | ₩10,770 | ₩10,897 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,473 | ₩12,540 | ₩11,514 | ₩11,644 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,741 | ₩12,849 | ₩12,500 | ₩12,577 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,581 | ₩12,674 | ₩12,314 | ₩12,446 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,272 | ₩12,326 | ₩12,031 | ₩12,135 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,071 | ₩12,406 | ₩11,870 | ₩11,897 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,715 | ₩12,715 | ₩12,138 | ₩12,244 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,473 | ₩13,050 | ₩12,473 | ₩12,693 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,789 | ₩12,205 | ₩11,508 | ₩12,165 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,910 | ₩12,165 | ₩11,890 | ₩12,031 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,669 | ₩11,816 | ₩11,588 | ₩11,719 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,964 | ₩12,185 | ₩11,803 | ₩11,829 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,642 | ₩11,776 | ₩11,320 | ₩11,729 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,071 | ₩12,339 | ₩11,964 | ₩12,252 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,835 | ₩12,835 | ₩12,433 | ₩12,460 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩13,010 | ₩13,090 | ₩12,674 | ₩12,857 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,399 | ₩13,466 | ₩13,104 | ₩13,228 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,970 | ₩13,332 | ₩12,688 | ₩13,289 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,466 | ₩13,479 | ₩12,943 | ₩12,983 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,843 | ₩13,352 | ₩11,843 | ₩12,786 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,366 | ₩12,406 | ₩11,937 | ₩12,111 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,406 | ₩12,607 | ₩12,299 | ₩12,326 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,722 | ₩12,192 | ₩11,709 | ₩12,053 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,615 | ₩11,897 | ₩11,360 | ₩11,703 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,728 | ₩12,728 | ₩11,628 | ₩11,726 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,184 | ₩13,184 | ₩12,534 | ₩12,795 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,876 | ₩13,157 | ₩12,648 | ₩12,990 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩13,010 | ₩13,332 | ₩12,943 | ₩13,069 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,366 | ₩13,050 | ₩12,285 | ₩12,916 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,285 | ₩12,500 | ₩12,071 | ₩12,075 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,688 | ₩12,688 | ₩12,004 | ₩12,264 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,634 | ₩12,970 | ₩12,420 | ₩12,547 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,232 | ₩12,554 | ₩12,151 | ₩12,554 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,232 | ₩12,339 | ₩11,990 | ₩12,004 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,527 | ₩12,527 | ₩12,138 | ₩12,367 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,627 | ₩13,627 | ₩12,424 | ₩12,424 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,519 | ₩13,519 | ₩13,265 | ₩13,466 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,278 | ₩13,613 | ₩13,077 | ₩13,456 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,533 | ₩13,586 | ₩13,332 | ₩13,345 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,426 | ₩13,588 | ₩13,117 | ₩13,261 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,747 | ₩13,774 | ₩13,010 | ₩13,251 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,192 | ₩13,010 | ₩12,192 | ₩12,876 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,895 | ₩13,895 | ₩13,077 | ₩13,490 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,546 | ₩13,962 | ₩13,372 | ₩13,667 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,627 | ₩14,150 | ₩13,546 | ₩13,788 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩15,008 | ₩15,558 | ₩14,753 | ₩14,985 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,395 | ₩17,691 | ₩16,591 | ₩16,791 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,355 | ₩17,691 | ₩16,913 | ₩17,308 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,966 | ₩17,677 | ₩16,886 | ₩17,583 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,597 | ₩17,597 | ₩17,269 | ₩17,489 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,020 | ₩18,696 | ₩16,966 | ₩17,991 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,296 | ₩17,084 | ₩16,202 | ₩16,970 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,229 | ₩16,403 | ₩16,023 | ₩16,023 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,518 | ₩15,545 | ₩15,275 | ₩15,409 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,665 | ₩15,907 | ₩15,491 | ₩15,555 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,598 | ₩15,639 | ₩15,263 | ₩15,636 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,665 | ₩16,145 | ₩15,639 | ₩15,873 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,169 | ₩15,732 | ₩15,109 | ₩15,491 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,115 | ₩15,243 | ₩14,807 | ₩15,115 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩15,022 | ₩15,437 | ₩14,887 | ₩15,071 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,316 | ₩24,544 | ₩23,337 | ₩23,418 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,184 | ₩22,251 | ₩21,741 | ₩21,826 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,122 | ₩23,122 | ₩21,191 | ₩21,520 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,149 | ₩23,350 | ₩22,640 | ₩23,267 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,571 | ₩24,638 | ₩23,780 | ₩23,820 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,276 | ₩24,772 | ₩24,008 | ₩24,519 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,765 | ₩25,148 | ₩24,048 | ₩24,517 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,416 | ₩26,144 | ₩24,947 | ₩26,044 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,221 | ₩26,931 | ₩26,019 | ₩26,890 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,945 | ₩27,355 | ₩26,744 | ₩27,162 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,200 | ₩27,716 | ₩26,958 | ₩27,122 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,824 | ₩26,824 | ₩26,010 | ₩26,768 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,508 | ₩27,937 | ₩26,945 | ₩26,989 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,320 | ₩27,810 | ₩26,650 | ₩27,794 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,650 | ₩28,085 | ₩26,650 | ₩27,526 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,489 | ₩26,717 | ₩26,422 | ₩26,508 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩27,039 | ₩27,602 | ₩26,449 | ₩26,459 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,805 | ₩26,019 | ₩25,295 | ₩25,688 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,845 | ₩26,288 | ₩25,215 | ₩25,417 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,121 | ₩25,429 | ₩24,490 | ₩25,361 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,629 | ₩27,803 | ₩25,081 | ₩25,176 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,487 | ₩28,487 | ₩27,106 | ₩27,711 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,949 | ₩30,419 | ₩28,092 | ₩28,389 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,415 | ₩34,415 | ₩33,141 | ₩33,179 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,711 | ₩34,939 | ₩33,530 | ₩34,155 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,802 | ₩37,802 | ₩35,596 | ₩36,083 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩38,104 | ₩38,104 | ₩36,856 | ₩36,919 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,493 | ₩38,493 | ₩37,500 | ₩37,534 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,822 | ₩38,184 | ₩37,447 | ₩38,115 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,709 | ₩36,964 | ₩35,730 | ₩36,866 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩38,043 | ₩38,426 | ₩37,205 | ₩37,413 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,119 | ₩37,274 | ₩35,971 | ₩37,200 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩35,059 | ₩35,877 | ₩34,858 | ₩35,856 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,696 | ₩37,286 | ₩36,347 | ₩36,351 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,575 | ₩37,272 | ₩36,400 | ₩36,505 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,910 | ₩37,319 | ₩36,628 | ₩37,122 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,801 | ₩39,096 | ₩37,715 | ₩38,226 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,661 | ₩38,302 | ₩37,219 | ₩38,210 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,688 | ₩38,493 | ₩37,111 | ₩38,171 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,843 | ₩36,843 | ₩35,891 | ₩36,132 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,670 | ₩35,978 | ₩34,488 | ₩35,785 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,442 | ₩35,167 | ₩33,316 | ₩34,060 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,603 | ₩34,963 | ₩33,678 | ₩34,444 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,611 | ₩35,153 | ₩33,436 | ₩34,912 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩32,028 | ₩34,134 | ₩32,028 | ₩33,262 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,860 | ₩33,114 | ₩32,270 | ₩32,709 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,208 | ₩33,611 | ₩32,524 | ₩32,811 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,921 | ₩32,954 | ₩31,854 | ₩32,578 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,517 | ₩33,691 | ₩32,591 | ₩32,909 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,335 | ₩35,341 | ₩30,580 | ₩31,256 | -8.97% | 12.2만 |
|---|