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 | ₩6,285 | ₩6,606 | ₩6,258 | ₩6,566 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,111 | ₩6,186 | ₩6,071 | ₩6,084 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,084 | ₩6,151 | ₩5,944 | ₩6,151 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,964 | ₩6,111 | ₩5,874 | ₩6,111 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,683 | ₩6,071 | ₩5,683 | ₩6,044 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,817 | ₩5,817 | ₩5,589 | ₩5,670 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,098 | ₩6,158 | ₩5,830 | ₩5,830 | -4.39% | 7만 |
| 2026.09.30 | ₩6,017 | ₩6,111 | ₩5,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,057 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,138 | ₩6,138 | ₩5,950 | ₩5,991 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,044 | ₩6,238 | ₩6,004 | ₩6,151 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,084 | ₩6,084 | ₩6,004 | ₩6,024 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,203 | ₩6,205 | ₩6,071 | ₩6,124 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,285 | ₩6,337 | ₩6,218 | ₩6,298 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,352 | ₩6,525 | ₩6,338 | ₩6,472 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,365 | ₩6,372 | ₩6,151 | ₩6,311 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,191 | ₩6,374 | ₩6,191 | ₩6,249 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,378 | ₩6,378 | ₩6,064 | ₩6,077 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,138 | ₩6,258 | ₩6,031 | ₩6,246 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,285 | ₩6,285 | ₩6,111 | ₩6,131 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,071 | ₩6,499 | ₩6,044 | ₩6,352 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,151 | ₩6,151 | ₩6,031 | ₩6,104 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,178 | ₩6,198 | ₩6,071 | ₩6,111 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,445 | ₩6,445 | ₩6,238 | ₩6,238 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,686 | ₩6,686 | ₩6,345 | ₩6,435 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,880 | ₩6,900 | ₩6,713 | ₩6,836 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,833 | ₩6,873 | ₩6,697 | ₩6,753 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,900 | ₩7,040 | ₩6,846 | ₩6,862 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,993 | ₩7,154 | ₩6,913 | ₩7,018 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,341 | ₩7,341 | ₩7,114 | ₩7,163 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,354 | ₩7,568 | ₩7,314 | ₩7,455 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,595 | ₩7,595 | ₩7,114 | ₩7,288 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,742 | ₩7,782 | ₩7,528 | ₩7,649 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,622 | ₩7,907 | ₩7,475 | ₩7,836 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,545 | ₩8,602 | ₩7,568 | ₩7,732 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,250 | ₩8,264 | ₩7,889 | ₩7,956 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,197 | ₩8,204 | ₩7,823 | ₩8,157 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,916 | ₩8,311 | ₩7,916 | ₩8,291 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,729 | ₩7,809 | ₩7,622 | ₩7,776 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,635 | ₩7,797 | ₩7,428 | ₩7,716 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,274 | ₩7,368 | ₩7,221 | ₩7,348 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,063 | ₩8,063 | ₩7,248 | ₩7,274 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,277 | ₩8,304 | ₩7,967 | ₩8,130 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,732 | ₩8,732 | ₩8,364 | ₩8,419 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,692 | ₩8,912 | ₩8,665 | ₩8,912 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,558 | ₩8,718 | ₩8,534 | ₩8,686 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,384 | ₩8,518 | ₩8,250 | ₩8,498 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,571 | ₩8,745 | ₩8,478 | ₩8,531 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,331 | ₩8,571 | ₩8,331 | ₩8,545 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,424 | ₩8,424 | ₩8,210 | ₩8,397 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,889 | ₩8,117 | ₩7,796 | ₩8,103 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,716 | ₩7,916 | ₩7,622 | ₩7,904 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,742 | ₩8,304 | ₩7,729 | ₩8,066 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,622 | ₩7,689 | ₩7,515 | ₩7,609 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,314 | ₩7,602 | ₩7,194 | ₩7,455 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,147 | ₩7,167 | ₩7,047 | ₩7,088 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,207 | ₩7,274 | ₩6,993 | ₩7,219 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,381 | ₩7,381 | ₩7,167 | ₩7,234 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,689 | ₩7,729 | ₩7,448 | ₩7,486 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,609 | ₩7,809 | ₩7,435 | ₩7,703 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,354 | ₩7,461 | ₩7,268 | ₩7,371 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,782 | ₩8,010 | ₩7,782 | ₩7,836 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,488 | ₩7,916 | ₩7,488 | ₩7,662 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,461 | ₩7,542 | ₩7,314 | ₩7,341 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,488 | ₩7,542 | ₩7,421 | ₩7,461 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,836 | ₩7,983 | ₩7,562 | ₩7,568 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,395 | ₩7,717 | ₩7,328 | ₩7,697 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,381 | ₩7,607 | ₩7,354 | ₩7,502 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,249 | ₩7,354 | ₩7,067 | ₩7,127 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,181 | ₩7,555 | ₩7,181 | ₩7,354 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,927 | ₩7,274 | ₩6,927 | ₩7,127 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,258 | ₩7,181 | ₩6,258 | ₩7,141 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,231 | ₩6,352 | ₩6,111 | ₩6,144 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,392 | ₩6,392 | ₩6,024 | ₩6,191 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,549 | ₩6,211 | ₩5,482 | ₩6,191 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,017 | ₩6,071 | ₩5,691 | ₩5,691 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,098 | ₩6,251 | ₩6,057 | ₩6,084 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,325 | ₩6,378 | ₩6,098 | ₩6,218 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,525 | ₩6,699 | ₩6,445 | ₩6,472 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,753 | ₩6,780 | ₩6,566 | ₩6,726 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,980 | ₩7,167 | ₩6,753 | ₩6,780 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,261 | ₩7,261 | ₩6,960 | ₩7,087 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,087 | ₩7,582 | ₩7,087 | ₩7,435 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,141 | ₩7,207 | ₩6,913 | ₩7,087 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,900 | ₩7,074 | ₩6,635 | ₩7,047 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,154 | ₩7,261 | ₩7,007 | ₩7,154 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,328 | ₩7,408 | ₩7,127 | ₩7,154 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,682 | ₩7,729 | ₩7,207 | ₩7,288 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,856 | ₩8,010 | ₩7,729 | ₩7,742 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,796 | ₩8,103 | ₩7,796 | ₩7,909 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,117 | ₩8,137 | ₩7,713 | ₩7,809 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,598 | ₩8,692 | ₩8,284 | ₩8,344 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,662 | ₩8,331 | ₩7,448 | ₩8,157 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,448 | ₩7,896 | ₩7,281 | ₩7,662 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,729 | ₩7,729 | ₩7,167 | ₩7,435 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,558 | ₩8,558 | ₩7,502 | ₩8,103 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,962 | ₩10,490 | ₩9,962 | ₩10,256 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,494 | ₩9,922 | ₩9,434 | ₩9,788 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,283 | ₩10,502 | ₩10,054 | ₩10,502 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,296 | ₩10,617 | ₩10,296 | ₩10,564 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,029 | ₩10,430 | ₩9,922 | ₩10,417 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,056 | ₩10,056 | ₩9,748 | ₩9,895 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,935 | ₩10,109 | ₩9,681 | ₩10,109 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,778 | ₩10,778 | ₩10,029 | ₩10,056 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,296 | ₩11,247 | ₩10,296 | ₩10,938 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,697 | ₩10,697 | ₩10,082 | ₩10,137 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,845 | ₩10,965 | ₩10,711 | ₩10,818 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,192 | ₩11,366 | ₩10,764 | ₩10,818 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,353 | ₩11,700 | ₩11,353 | ₩11,406 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,631 | ₩11,700 | ₩10,603 | ₩11,593 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,657 | ₩10,657 | ₩10,390 | ₩10,429 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,965 | ₩10,965 | ₩10,510 | ₩10,665 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,965 | ₩11,125 | ₩10,845 | ₩11,079 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,724 | ₩11,339 | ₩10,657 | ₩11,129 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,564 | ₩10,684 | ₩10,505 | ₩10,633 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,631 | ₩10,711 | ₩10,490 | ₩10,558 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,697 | ₩11,052 | ₩10,697 | ₩10,818 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,697 | ₩10,747 | ₩10,524 | ₩10,747 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,911 | ₩10,965 | ₩10,470 | ₩10,684 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,125 | ₩11,259 | ₩11,072 | ₩11,206 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,035 | ₩12,055 | ₩10,952 | ₩11,005 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,874 | ₩12,289 | ₩11,821 | ₩12,182 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,078 | ₩13,078 | ₩12,170 | ₩12,382 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,142 | ₩12,810 | ₩11,954 | ₩12,101 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,767 | ₩11,914 | ₩11,580 | ₩11,700 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,767 | ₩11,954 | ₩11,607 | ₩11,714 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,219 | ₩11,420 | ₩11,152 | ₩11,420 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,821 | ₩12,101 | ₩11,258 | ₩11,290 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,021 | ₩12,115 | ₩11,072 | ₩11,393 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,061 | ₩12,369 | ₩11,954 | ₩12,122 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,393 | ₩11,397 | ₩11,085 | ₩11,226 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,473 | ₩11,861 | ₩11,473 | ₩11,575 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,473 | ₩11,633 | ₩11,232 | ₩11,526 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,008 | ₩12,235 | ₩11,687 | ₩11,736 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,871 | ₩11,954 | ₩10,778 | ₩11,837 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,299 | ₩11,460 | ₩10,898 | ₩10,993 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,460 | ₩11,901 | ₩11,299 | ₩11,326 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,821 | ₩12,516 | ₩11,366 | ₩11,571 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,526 | ₩13,078 | ₩11,180 | ₩11,965 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,644 | ₩11,018 | ₩10,564 | ₩11,018 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,738 | ₩10,791 | ₩10,403 | ₩10,623 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,804 | ₩10,970 | ₩10,550 | ₩10,564 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,246 | ₩11,246 | ₩10,738 | ₩10,865 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,436 | ₩12,503 | ₩11,480 | ₩11,609 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,703 | ₩12,810 | ₩12,463 | ₩12,539 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,543 | ₩12,636 | ₩12,277 | ₩12,409 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,235 | ₩12,289 | ₩11,995 | ₩12,099 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,035 | ₩12,369 | ₩11,834 | ₩11,861 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,676 | ₩12,676 | ₩12,101 | ₩12,207 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,436 | ₩13,011 | ₩12,436 | ₩12,655 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,754 | ₩12,168 | ₩11,473 | ₩12,128 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,874 | ₩12,128 | ₩11,854 | ₩11,995 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,633 | ₩11,781 | ₩11,553 | ₩11,684 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,928 | ₩12,148 | ₩11,767 | ₩11,794 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,607 | ₩11,740 | ₩11,286 | ₩11,694 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,035 | ₩12,302 | ₩11,928 | ₩12,215 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,797 | ₩12,797 | ₩12,396 | ₩12,422 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,971 | ₩13,051 | ₩12,636 | ₩12,818 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,358 | ₩13,425 | ₩13,064 | ₩13,189 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,931 | ₩13,292 | ₩12,650 | ₩13,249 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,425 | ₩13,439 | ₩12,904 | ₩12,944 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,807 | ₩13,312 | ₩11,807 | ₩12,747 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,329 | ₩12,369 | ₩11,901 | ₩12,075 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,369 | ₩12,569 | ₩12,262 | ₩12,289 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,687 | ₩12,155 | ₩11,674 | ₩12,017 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,580 | ₩11,861 | ₩11,326 | ₩11,668 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,690 | ₩12,690 | ₩11,593 | ₩11,691 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,144 | ₩13,144 | ₩12,496 | ₩12,757 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,837 | ₩13,118 | ₩12,610 | ₩12,951 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,971 | ₩13,292 | ₩12,904 | ₩13,029 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,329 | ₩13,011 | ₩12,249 | ₩12,877 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,249 | ₩12,463 | ₩12,035 | ₩12,039 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,650 | ₩12,650 | ₩11,968 | ₩12,227 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,596 | ₩12,931 | ₩12,382 | ₩12,509 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,195 | ₩12,516 | ₩12,115 | ₩12,516 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,195 | ₩12,302 | ₩11,954 | ₩11,968 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,489 | ₩12,489 | ₩12,101 | ₩12,330 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,586 | ₩13,586 | ₩12,386 | ₩12,386 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,479 | ₩13,479 | ₩13,225 | ₩13,425 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,238 | ₩13,572 | ₩13,038 | ₩13,416 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,492 | ₩13,546 | ₩13,292 | ₩13,305 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,385 | ₩13,547 | ₩13,078 | ₩13,221 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,706 | ₩13,733 | ₩12,971 | ₩13,211 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,155 | ₩12,971 | ₩12,155 | ₩12,837 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,853 | ₩13,853 | ₩13,038 | ₩13,449 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,506 | ₩13,920 | ₩13,332 | ₩13,626 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,586 | ₩14,107 | ₩13,506 | ₩13,746 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,963 | ₩15,511 | ₩14,709 | ₩14,940 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,343 | ₩17,637 | ₩16,541 | ₩16,740 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,303 | ₩17,637 | ₩16,862 | ₩17,256 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,915 | ₩17,624 | ₩16,835 | ₩17,530 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,544 | ₩17,544 | ₩17,218 | ₩17,437 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,969 | ₩18,640 | ₩16,915 | ₩17,937 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,247 | ₩17,033 | ₩16,153 | ₩16,919 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,180 | ₩16,354 | ₩15,975 | ₩15,975 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,471 | ₩15,498 | ₩15,229 | ₩15,363 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,618 | ₩15,859 | ₩15,444 | ₩15,509 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,551 | ₩15,592 | ₩15,217 | ₩15,589 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,618 | ₩16,097 | ₩15,592 | ₩15,826 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,124 | ₩15,685 | ₩15,063 | ₩15,444 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,070 | ₩15,197 | ₩14,762 | ₩15,070 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,976 | ₩15,391 | ₩14,843 | ₩15,026 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,243 | ₩24,470 | ₩23,267 | ₩23,347 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,117 | ₩22,184 | ₩21,676 | ₩21,760 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,053 | ₩23,053 | ₩21,127 | ₩21,455 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,080 | ₩23,280 | ₩22,572 | ₩23,197 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,497 | ₩24,564 | ₩23,708 | ₩23,748 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,203 | ₩24,698 | ₩23,936 | ₩24,445 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,691 | ₩25,072 | ₩23,976 | ₩24,444 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,340 | ₩26,066 | ₩24,872 | ₩25,965 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,142 | ₩26,851 | ₩25,941 | ₩26,809 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,864 | ₩27,273 | ₩26,663 | ₩27,081 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,118 | ₩27,633 | ₩26,877 | ₩27,040 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,744 | ₩26,744 | ₩25,932 | ₩26,687 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,426 | ₩27,853 | ₩26,864 | ₩26,908 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,238 | ₩27,726 | ₩26,570 | ₩27,710 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,570 | ₩28,001 | ₩26,570 | ₩27,443 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,409 | ₩26,637 | ₩26,342 | ₩26,428 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,958 | ₩27,519 | ₩26,369 | ₩26,380 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,727 | ₩25,941 | ₩25,219 | ₩25,611 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,767 | ₩26,209 | ₩25,139 | ₩25,341 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,045 | ₩25,353 | ₩24,417 | ₩25,285 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,546 | ₩27,720 | ₩25,005 | ₩25,100 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,402 | ₩28,402 | ₩27,024 | ₩27,627 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,859 | ₩30,327 | ₩28,007 | ₩28,304 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,312 | ₩34,312 | ₩33,042 | ₩33,079 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,606 | ₩34,834 | ₩33,430 | ₩34,053 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,688 | ₩37,688 | ₩35,489 | ₩35,974 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩37,989 | ₩37,989 | ₩36,746 | ₩36,809 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,377 | ₩38,377 | ₩37,388 | ₩37,421 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,708 | ₩38,070 | ₩37,334 | ₩38,000 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,599 | ₩36,853 | ₩35,622 | ₩36,755 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,929 | ₩38,310 | ₩37,093 | ₩37,301 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,010 | ₩37,162 | ₩35,863 | ₩37,088 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,954 | ₩35,770 | ₩34,753 | ₩35,748 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,585 | ₩37,174 | ₩36,238 | ₩36,242 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,465 | ₩37,160 | ₩36,291 | ₩36,395 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,799 | ₩37,207 | ₩36,518 | ₩37,010 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,685 | ₩38,979 | ₩37,602 | ₩38,111 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,548 | ₩38,187 | ₩37,107 | ₩38,095 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,575 | ₩38,377 | ₩37,000 | ₩38,056 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,732 | ₩36,732 | ₩35,783 | ₩36,024 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,566 | ₩35,870 | ₩34,384 | ₩35,677 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,339 | ₩35,061 | ₩33,216 | ₩33,958 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,499 | ₩34,858 | ₩33,577 | ₩34,340 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,510 | ₩35,047 | ₩33,336 | ₩34,807 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,932 | ₩34,031 | ₩31,932 | ₩33,162 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,761 | ₩33,015 | ₩32,173 | ₩32,611 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,109 | ₩33,510 | ₩32,427 | ₩32,713 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,825 | ₩32,855 | ₩31,758 | ₩32,480 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,416 | ₩33,590 | ₩32,493 | ₩32,810 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,232 | ₩35,235 | ₩30,488 | ₩31,162 | -8.97% | 12.2만 |
|---|