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 | ₩6,305 | ₩6,627 | ₩6,278 | ₩6,587 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,131 | ₩6,206 | ₩6,091 | ₩6,104 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,104 | ₩6,171 | ₩5,963 | ₩6,171 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,983 | ₩6,131 | ₩5,893 | ₩6,131 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,702 | ₩6,091 | ₩5,702 | ₩6,064 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,836 | ₩5,836 | ₩5,608 | ₩5,688 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,117 | ₩6,178 | ₩5,849 | ₩5,849 | -4.39% | 7만 |
| 2026.09.30 | ₩6,037 | ₩6,131 | ₩5,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,077 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,158 | ₩6,158 | ₩5,970 | ₩6,010 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,064 | ₩6,258 | ₩6,023 | ₩6,171 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,104 | ₩6,104 | ₩6,023 | ₩6,044 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,223 | ₩6,225 | ₩6,091 | ₩6,144 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,305 | ₩6,358 | ₩6,238 | ₩6,319 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,372 | ₩6,547 | ₩6,359 | ₩6,493 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,386 | ₩6,392 | ₩6,171 | ₩6,332 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,211 | ₩6,395 | ₩6,211 | ₩6,269 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,399 | ₩6,399 | ₩6,084 | ₩6,097 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,158 | ₩6,278 | ₩6,050 | ₩6,266 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,305 | ₩6,305 | ₩6,131 | ₩6,151 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,091 | ₩6,520 | ₩6,064 | ₩6,372 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,171 | ₩6,171 | ₩6,050 | ₩6,124 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,198 | ₩6,218 | ₩6,091 | ₩6,131 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,466 | ₩6,466 | ₩6,258 | ₩6,258 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,708 | ₩6,708 | ₩6,366 | ₩6,455 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,902 | ₩6,922 | ₩6,734 | ₩6,858 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,855 | ₩6,895 | ₩6,718 | ₩6,775 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,922 | ₩7,063 | ₩6,869 | ₩6,885 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩7,016 | ₩7,177 | ₩6,936 | ₩7,040 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,365 | ₩7,365 | ₩7,137 | ₩7,187 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,378 | ₩7,593 | ₩7,338 | ₩7,479 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,620 | ₩7,620 | ₩7,137 | ₩7,311 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,767 | ₩7,808 | ₩7,553 | ₩7,674 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,647 | ₩7,932 | ₩7,499 | ₩7,861 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,572 | ₩8,630 | ₩7,593 | ₩7,757 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,277 | ₩8,291 | ₩7,915 | ₩7,982 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,224 | ₩8,230 | ₩7,848 | ₩8,183 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,942 | ₩8,338 | ₩7,942 | ₩8,317 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,754 | ₩7,835 | ₩7,647 | ₩7,801 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,660 | ₩7,822 | ₩7,452 | ₩7,741 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,298 | ₩7,392 | ₩7,244 | ₩7,372 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,089 | ₩8,089 | ₩7,271 | ₩7,298 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,304 | ₩8,331 | ₩7,993 | ₩8,157 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,760 | ₩8,760 | ₩8,391 | ₩8,446 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,720 | ₩8,941 | ₩8,693 | ₩8,941 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,586 | ₩8,747 | ₩8,562 | ₩8,715 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,411 | ₩8,546 | ₩8,277 | ₩8,525 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,599 | ₩8,774 | ₩8,505 | ₩8,559 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,358 | ₩8,599 | ₩8,358 | ₩8,572 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,452 | ₩8,452 | ₩8,237 | ₩8,425 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,915 | ₩8,143 | ₩7,821 | ₩8,130 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,741 | ₩7,942 | ₩7,647 | ₩7,930 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,767 | ₩8,331 | ₩7,754 | ₩8,092 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,647 | ₩7,714 | ₩7,539 | ₩7,633 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,338 | ₩7,627 | ₩7,217 | ₩7,479 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,170 | ₩7,191 | ₩7,070 | ₩7,111 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,231 | ₩7,298 | ₩7,016 | ₩7,243 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,405 | ₩7,405 | ₩7,191 | ₩7,258 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,714 | ₩7,754 | ₩7,472 | ₩7,510 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,633 | ₩7,835 | ₩7,459 | ₩7,729 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,378 | ₩7,486 | ₩7,291 | ₩7,395 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,808 | ₩8,036 | ₩7,808 | ₩7,861 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,513 | ₩7,942 | ₩7,513 | ₩7,687 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,486 | ₩7,566 | ₩7,338 | ₩7,365 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,513 | ₩7,566 | ₩7,445 | ₩7,486 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,861 | ₩8,009 | ₩7,586 | ₩7,593 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,419 | ₩7,742 | ₩7,352 | ₩7,722 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,405 | ₩7,632 | ₩7,378 | ₩7,526 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,272 | ₩7,378 | ₩7,090 | ₩7,150 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,204 | ₩7,580 | ₩7,204 | ₩7,378 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,949 | ₩7,298 | ₩6,949 | ₩7,150 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,278 | ₩7,204 | ₩6,278 | ₩7,164 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,252 | ₩6,372 | ₩6,131 | ₩6,164 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,413 | ₩6,413 | ₩6,044 | ₩6,211 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,567 | ₩6,231 | ₩5,500 | ₩6,211 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,037 | ₩6,091 | ₩5,710 | ₩5,710 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,117 | ₩6,272 | ₩6,077 | ₩6,104 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,345 | ₩6,399 | ₩6,117 | ₩6,238 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,547 | ₩6,721 | ₩6,466 | ₩6,493 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,775 | ₩6,802 | ₩6,587 | ₩6,748 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩7,003 | ₩7,191 | ₩6,775 | ₩6,802 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,285 | ₩7,285 | ₩6,983 | ₩7,110 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,110 | ₩7,606 | ₩7,110 | ₩7,459 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,164 | ₩7,231 | ₩6,936 | ₩7,110 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,922 | ₩7,097 | ₩6,657 | ₩7,070 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,177 | ₩7,285 | ₩7,030 | ₩7,177 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,352 | ₩7,432 | ₩7,150 | ₩7,177 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,707 | ₩7,754 | ₩7,231 | ₩7,311 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,881 | ₩8,036 | ₩7,754 | ₩7,767 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,821 | ₩8,130 | ₩7,821 | ₩7,935 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,143 | ₩8,163 | ₩7,738 | ₩7,835 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,626 | ₩8,720 | ₩8,311 | ₩8,371 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,687 | ₩8,358 | ₩7,472 | ₩8,183 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,472 | ₩7,922 | ₩7,305 | ₩7,687 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,754 | ₩7,754 | ₩7,191 | ₩7,459 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,586 | ₩8,586 | ₩7,526 | ₩8,130 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,994 | ₩10,524 | ₩9,994 | ₩10,290 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,525 | ₩9,954 | ₩9,464 | ₩9,820 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,316 | ₩10,536 | ₩10,087 | ₩10,536 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,330 | ₩10,652 | ₩10,330 | ₩10,598 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,061 | ₩10,464 | ₩9,954 | ₩10,451 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,088 | ₩10,088 | ₩9,780 | ₩9,927 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,968 | ₩10,142 | ₩9,713 | ₩10,142 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,813 | ₩10,813 | ₩10,061 | ₩10,088 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,330 | ₩11,284 | ₩10,330 | ₩10,974 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,732 | ₩10,732 | ₩10,115 | ₩10,170 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,880 | ₩11,001 | ₩10,746 | ₩10,853 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,229 | ₩11,403 | ₩10,799 | ₩10,853 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,390 | ₩11,738 | ₩11,390 | ₩11,443 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,665 | ₩11,738 | ₩10,637 | ₩11,631 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,692 | ₩10,692 | ₩10,424 | ₩10,463 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩11,001 | ₩11,001 | ₩10,544 | ₩10,700 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩11,001 | ₩11,162 | ₩10,880 | ₩11,115 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,759 | ₩11,376 | ₩10,692 | ₩11,166 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,598 | ₩10,719 | ₩10,539 | ₩10,668 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,665 | ₩10,746 | ₩10,524 | ₩10,593 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,732 | ₩11,088 | ₩10,732 | ₩10,853 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,732 | ₩10,782 | ₩10,558 | ₩10,782 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,947 | ₩11,001 | ₩10,504 | ₩10,719 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,162 | ₩11,296 | ₩11,108 | ₩11,242 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,074 | ₩12,094 | ₩10,987 | ₩11,041 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,913 | ₩12,329 | ₩11,859 | ₩12,221 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,120 | ₩13,120 | ₩12,209 | ₩12,423 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,181 | ₩12,852 | ₩11,993 | ₩12,141 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,805 | ₩11,953 | ₩11,618 | ₩11,738 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,805 | ₩11,993 | ₩11,644 | ₩11,752 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,255 | ₩11,457 | ₩11,188 | ₩11,457 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,859 | ₩12,141 | ₩11,294 | ₩11,327 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,060 | ₩12,154 | ₩11,108 | ₩11,430 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,101 | ₩12,409 | ₩11,993 | ₩12,161 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,430 | ₩11,434 | ₩11,121 | ₩11,262 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,510 | ₩11,899 | ₩11,510 | ₩11,612 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,510 | ₩11,671 | ₩11,269 | ₩11,564 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,047 | ₩12,275 | ₩11,725 | ₩11,775 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,907 | ₩11,993 | ₩10,813 | ₩11,875 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,336 | ₩11,497 | ₩10,933 | ₩11,029 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,497 | ₩11,940 | ₩11,336 | ₩11,363 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,859 | ₩12,557 | ₩11,403 | ₩11,608 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,564 | ₩13,120 | ₩11,217 | ₩12,004 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,679 | ₩11,054 | ₩10,598 | ₩11,054 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,772 | ₩10,826 | ₩10,437 | ₩10,657 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,840 | ₩11,006 | ₩10,585 | ₩10,598 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,282 | ₩11,282 | ₩10,772 | ₩10,900 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,476 | ₩12,543 | ₩11,517 | ₩11,647 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,745 | ₩12,852 | ₩12,503 | ₩12,580 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,584 | ₩12,677 | ₩12,317 | ₩12,449 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,275 | ₩12,329 | ₩12,034 | ₩12,138 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,074 | ₩12,409 | ₩11,873 | ₩11,899 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,718 | ₩12,718 | ₩12,141 | ₩12,247 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,476 | ₩13,053 | ₩12,476 | ₩12,696 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,792 | ₩12,208 | ₩11,510 | ₩12,168 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,913 | ₩12,168 | ₩11,893 | ₩12,034 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,671 | ₩11,819 | ₩11,591 | ₩11,722 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,966 | ₩12,188 | ₩11,805 | ₩11,832 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,644 | ₩11,779 | ₩11,323 | ₩11,732 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,342 | ₩11,966 | ₩12,255 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,838 | ₩12,838 | ₩12,436 | ₩12,463 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩13,013 | ₩13,093 | ₩12,677 | ₩12,860 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,402 | ₩13,469 | ₩13,107 | ₩13,232 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,973 | ₩13,335 | ₩12,691 | ₩13,292 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,469 | ₩13,482 | ₩12,946 | ₩12,986 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,846 | ₩13,355 | ₩11,846 | ₩12,789 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,369 | ₩12,409 | ₩11,940 | ₩12,114 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,409 | ₩12,610 | ₩12,302 | ₩12,329 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,725 | ₩12,195 | ₩11,712 | ₩12,056 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,618 | ₩11,899 | ₩11,363 | ₩11,706 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,731 | ₩12,731 | ₩11,631 | ₩11,729 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,187 | ₩13,187 | ₩12,537 | ₩12,798 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,879 | ₩13,160 | ₩12,651 | ₩12,993 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩13,013 | ₩13,335 | ₩12,946 | ₩13,072 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,369 | ₩13,053 | ₩12,288 | ₩12,919 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,288 | ₩12,503 | ₩12,074 | ₩12,078 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,691 | ₩12,691 | ₩12,007 | ₩12,267 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,637 | ₩12,973 | ₩12,423 | ₩12,550 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,235 | ₩12,557 | ₩12,154 | ₩12,557 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,235 | ₩12,342 | ₩11,993 | ₩12,007 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,530 | ₩12,530 | ₩12,141 | ₩12,370 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,630 | ₩13,630 | ₩12,427 | ₩12,427 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,523 | ₩13,523 | ₩13,268 | ₩13,469 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,281 | ₩13,617 | ₩13,080 | ₩13,460 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,536 | ₩13,590 | ₩13,335 | ₩13,348 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,429 | ₩13,591 | ₩13,120 | ₩13,264 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,751 | ₩13,778 | ₩13,013 | ₩13,254 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,195 | ₩13,013 | ₩12,195 | ₩12,879 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,898 | ₩13,898 | ₩13,080 | ₩13,493 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,549 | ₩13,965 | ₩13,375 | ₩13,670 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,630 | ₩14,153 | ₩13,549 | ₩13,791 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩15,012 | ₩15,562 | ₩14,757 | ₩14,989 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,400 | ₩17,695 | ₩16,595 | ₩16,795 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,359 | ₩17,695 | ₩16,917 | ₩17,312 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,970 | ₩17,681 | ₩16,890 | ₩17,587 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,601 | ₩17,601 | ₩17,274 | ₩17,494 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩17,024 | ₩18,701 | ₩16,970 | ₩17,995 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,300 | ₩17,088 | ₩16,206 | ₩16,974 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,233 | ₩16,407 | ₩16,027 | ₩16,027 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,522 | ₩15,548 | ₩15,279 | ₩15,413 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,669 | ₩15,911 | ₩15,495 | ₩15,559 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,602 | ₩15,642 | ₩15,267 | ₩15,640 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,669 | ₩16,149 | ₩15,642 | ₩15,877 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,173 | ₩15,736 | ₩15,112 | ₩15,495 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,119 | ₩15,246 | ₩14,810 | ₩15,119 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩15,025 | ₩15,441 | ₩14,891 | ₩15,075 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,322 | ₩24,550 | ₩23,343 | ₩23,423 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,189 | ₩22,256 | ₩21,746 | ₩21,831 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,128 | ₩23,128 | ₩21,196 | ₩21,525 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,155 | ₩23,356 | ₩22,645 | ₩23,273 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,577 | ₩24,644 | ₩23,785 | ₩23,826 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,282 | ₩24,778 | ₩24,013 | ₩24,525 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,771 | ₩25,154 | ₩24,054 | ₩24,523 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,422 | ₩26,150 | ₩24,952 | ₩26,050 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,227 | ₩26,938 | ₩26,026 | ₩26,896 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,951 | ₩27,362 | ₩26,750 | ₩27,169 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,206 | ₩27,723 | ₩26,965 | ₩27,128 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,831 | ₩26,831 | ₩26,016 | ₩26,774 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,515 | ₩27,944 | ₩26,951 | ₩26,996 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,327 | ₩27,817 | ₩26,656 | ₩27,801 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,656 | ₩28,092 | ₩26,656 | ₩27,532 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,495 | ₩26,723 | ₩26,428 | ₩26,514 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩27,045 | ₩27,609 | ₩26,455 | ₩26,466 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,811 | ₩26,026 | ₩25,301 | ₩25,694 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,851 | ₩26,294 | ₩25,221 | ₩25,423 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,127 | ₩25,435 | ₩24,496 | ₩25,367 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,636 | ₩27,810 | ₩25,087 | ₩25,182 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,494 | ₩28,494 | ₩27,112 | ₩27,717 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,956 | ₩30,426 | ₩28,098 | ₩28,396 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,424 | ₩34,424 | ₩33,149 | ₩33,187 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,719 | ₩34,947 | ₩33,538 | ₩34,163 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,811 | ₩37,811 | ₩35,604 | ₩36,091 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩38,113 | ₩38,113 | ₩36,865 | ₩36,928 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,502 | ₩38,502 | ₩37,509 | ₩37,543 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,831 | ₩38,193 | ₩37,456 | ₩38,124 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,718 | ₩36,973 | ₩35,738 | ₩36,875 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩38,052 | ₩38,435 | ₩37,214 | ₩37,422 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,127 | ₩37,282 | ₩35,980 | ₩37,209 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩35,068 | ₩35,886 | ₩34,866 | ₩35,864 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,704 | ₩37,295 | ₩36,355 | ₩36,359 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,584 | ₩37,281 | ₩36,409 | ₩36,514 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,919 | ₩37,328 | ₩36,637 | ₩37,131 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,810 | ₩39,106 | ₩37,724 | ₩38,235 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,670 | ₩38,311 | ₩37,227 | ₩38,219 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,697 | ₩38,502 | ₩37,120 | ₩38,180 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,852 | ₩36,852 | ₩35,899 | ₩36,141 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,679 | ₩35,987 | ₩34,496 | ₩35,793 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,450 | ₩35,175 | ₩33,324 | ₩34,068 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,611 | ₩34,971 | ₩33,686 | ₩34,452 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,619 | ₩35,162 | ₩33,444 | ₩34,920 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩32,036 | ₩34,142 | ₩32,036 | ₩33,270 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,867 | ₩33,122 | ₩32,277 | ₩32,717 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,216 | ₩33,619 | ₩32,532 | ₩32,819 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,928 | ₩32,961 | ₩31,861 | ₩32,586 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,525 | ₩33,699 | ₩32,599 | ₩32,917 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,343 | ₩35,349 | ₩30,587 | ₩31,263 | -8.97% | 12.2만 |
|---|