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 | ₩6,284 | ₩6,605 | ₩6,258 | ₩6,565 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,110 | ₩6,185 | ₩6,070 | ₩6,084 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,084 | ₩6,151 | ₩5,943 | ₩6,151 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,963 | ₩6,110 | ₩5,874 | ₩6,110 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,683 | ₩6,070 | ₩5,683 | ₩6,044 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,816 | ₩5,816 | ₩5,589 | ₩5,669 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,097 | ₩6,157 | ₩5,830 | ₩5,830 | -4.39% | 7만 |
| 2026.09.30 | ₩6,017 | ₩6,110 | ₩5,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,057 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,137 | ₩6,137 | ₩5,950 | ₩5,990 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,044 | ₩6,237 | ₩6,003 | ₩6,151 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,084 | ₩6,084 | ₩6,003 | ₩6,024 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,203 | ₩6,204 | ₩6,070 | ₩6,124 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,284 | ₩6,336 | ₩6,217 | ₩6,298 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,351 | ₩6,525 | ₩6,338 | ₩6,471 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,365 | ₩6,371 | ₩6,151 | ₩6,311 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,191 | ₩6,374 | ₩6,191 | ₩6,248 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,378 | ₩6,378 | ₩6,064 | ₩6,077 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,137 | ₩6,258 | ₩6,030 | ₩6,246 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,284 | ₩6,284 | ₩6,110 | ₩6,131 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,070 | ₩6,498 | ₩6,044 | ₩6,351 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,151 | ₩6,151 | ₩6,030 | ₩6,104 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,177 | ₩6,197 | ₩6,070 | ₩6,110 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,445 | ₩6,445 | ₩6,237 | ₩6,237 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,685 | ₩6,685 | ₩6,344 | ₩6,434 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,879 | ₩6,899 | ₩6,712 | ₩6,835 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,832 | ₩6,873 | ₩6,696 | ₩6,752 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,899 | ₩7,040 | ₩6,846 | ₩6,862 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,993 | ₩7,153 | ₩6,913 | ₩7,017 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,341 | ₩7,341 | ₩7,113 | ₩7,163 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,354 | ₩7,568 | ₩7,314 | ₩7,454 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,595 | ₩7,595 | ₩7,113 | ₩7,287 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,742 | ₩7,782 | ₩7,528 | ₩7,648 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,621 | ₩7,906 | ₩7,474 | ₩7,835 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,544 | ₩8,601 | ₩7,568 | ₩7,731 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,250 | ₩8,263 | ₩7,889 | ₩7,956 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,196 | ₩8,203 | ₩7,822 | ₩8,156 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,916 | ₩8,310 | ₩7,916 | ₩8,290 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,728 | ₩7,809 | ₩7,621 | ₩7,775 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,635 | ₩7,797 | ₩7,427 | ₩7,715 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,274 | ₩7,367 | ₩7,220 | ₩7,347 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,063 | ₩8,063 | ₩7,247 | ₩7,274 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,277 | ₩8,303 | ₩7,966 | ₩8,129 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,731 | ₩8,731 | ₩8,363 | ₩8,418 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,691 | ₩8,912 | ₩8,664 | ₩8,912 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,557 | ₩8,718 | ₩8,533 | ₩8,686 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,383 | ₩8,517 | ₩8,250 | ₩8,497 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,571 | ₩8,745 | ₩8,477 | ₩8,531 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,330 | ₩8,571 | ₩8,330 | ₩8,544 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,424 | ₩8,424 | ₩8,210 | ₩8,397 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,889 | ₩8,116 | ₩7,795 | ₩8,103 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,715 | ₩7,916 | ₩7,621 | ₩7,903 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,742 | ₩8,303 | ₩7,728 | ₩8,065 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,621 | ₩7,688 | ₩7,514 | ₩7,608 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,314 | ₩7,601 | ₩7,193 | ₩7,454 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,147 | ₩7,167 | ₩7,046 | ₩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 | ₩7,688 | ₩7,728 | ₩7,448 | ₩7,485 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,608 | ₩7,809 | ₩7,434 | ₩7,703 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,354 | ₩7,461 | ₩7,267 | ₩7,370 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,782 | ₩8,009 | ₩7,782 | ₩7,835 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,488 | ₩7,916 | ₩7,488 | ₩7,661 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,461 | ₩7,541 | ₩7,314 | ₩7,341 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,488 | ₩7,541 | ₩7,421 | ₩7,461 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,835 | ₩7,982 | ₩7,561 | ₩7,568 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,394 | ₩7,716 | ₩7,327 | ₩7,696 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,381 | ₩7,607 | ₩7,354 | ₩7,501 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,248 | ₩7,354 | ₩7,066 | ₩7,127 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,180 | ₩7,555 | ₩7,180 | ₩7,354 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,926 | ₩7,274 | ₩6,926 | ₩7,127 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,258 | ₩7,180 | ₩6,258 | ₩7,140 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,231 | ₩6,351 | ₩6,110 | ₩6,144 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,391 | ₩6,391 | ₩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 | ₩6,070 | ₩5,691 | ₩5,691 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,097 | ₩6,251 | ₩6,057 | ₩6,084 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,324 | ₩6,378 | ₩6,097 | ₩6,217 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,525 | ₩6,699 | ₩6,445 | ₩6,471 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,752 | ₩6,779 | ₩6,565 | ₩6,726 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,980 | ₩7,167 | ₩6,752 | ₩6,779 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,260 | ₩7,260 | ₩6,960 | ₩7,087 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,087 | ₩7,581 | ₩7,087 | ₩7,434 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,140 | ₩7,207 | ₩6,913 | ₩7,087 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,899 | ₩7,073 | ₩6,635 | ₩7,046 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,153 | ₩7,260 | ₩7,006 | ₩7,153 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,327 | ₩7,407 | ₩7,127 | ₩7,153 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,682 | ₩7,728 | ₩7,207 | ₩7,287 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,855 | ₩8,009 | ₩7,728 | ₩7,742 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,795 | ₩8,103 | ₩7,795 | ₩7,909 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,116 | ₩8,136 | ₩7,712 | ₩7,809 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,597 | ₩8,691 | ₩8,283 | ₩8,343 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,661 | ₩8,330 | ₩7,448 | ₩8,156 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,448 | ₩7,895 | ₩7,280 | ₩7,661 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,728 | ₩7,728 | ₩7,167 | ₩7,434 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,557 | ₩8,557 | ₩7,501 | ₩8,103 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,961 | ₩10,489 | ₩9,961 | ₩10,255 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,493 | ₩9,921 | ₩9,433 | ₩9,787 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,282 | ₩10,501 | ₩10,054 | ₩10,501 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,296 | ₩10,616 | ₩10,296 | ₩10,563 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,028 | ₩10,429 | ₩9,921 | ₩10,416 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,055 | ₩10,055 | ₩9,747 | ₩9,894 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,935 | ₩10,108 | ₩9,680 | ₩10,108 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,777 | ₩10,777 | ₩10,028 | ₩10,055 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,296 | ₩11,246 | ₩10,296 | ₩10,937 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,697 | ₩10,697 | ₩10,082 | ₩10,136 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,844 | ₩10,964 | ₩10,710 | ₩10,817 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,191 | ₩11,365 | ₩10,763 | ₩10,817 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,352 | ₩11,699 | ₩11,352 | ₩11,405 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,630 | ₩11,699 | ₩10,602 | ₩11,592 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,657 | ₩10,657 | ₩10,389 | ₩10,428 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,964 | ₩10,964 | ₩10,509 | ₩10,665 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,964 | ₩11,125 | ₩10,844 | ₩11,078 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,723 | ₩11,338 | ₩10,657 | ₩11,129 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,563 | ₩10,683 | ₩10,504 | ₩10,632 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,630 | ₩10,710 | ₩10,489 | ₩10,558 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,697 | ₩11,051 | ₩10,697 | ₩10,817 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,697 | ₩10,746 | ₩10,523 | ₩10,746 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,911 | ₩10,964 | ₩10,469 | ₩10,683 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,125 | ₩11,258 | ₩11,071 | ₩11,205 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,034 | ₩12,054 | ₩10,951 | ₩11,004 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,873 | ₩12,288 | ₩11,820 | ₩12,181 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,077 | ₩13,077 | ₩12,169 | ₩12,381 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,141 | ₩12,809 | ₩11,953 | ₩12,101 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,766 | ₩11,913 | ₩11,579 | ₩11,699 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,766 | ₩11,953 | ₩11,606 | ₩11,713 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,218 | ₩11,419 | ₩11,151 | ₩11,419 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,820 | ₩12,101 | ₩11,257 | ₩11,289 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩12,020 | ₩12,114 | ₩11,071 | ₩11,392 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,060 | ₩12,368 | ₩11,953 | ₩12,121 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,392 | ₩11,396 | ₩11,084 | ₩11,225 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,472 | ₩11,860 | ₩11,472 | ₩11,574 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,472 | ₩11,633 | ₩11,231 | ₩11,526 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩12,007 | ₩12,234 | ₩11,686 | ₩11,736 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,870 | ₩11,953 | ₩10,777 | ₩11,836 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,298 | ₩11,459 | ₩10,897 | ₩10,992 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,459 | ₩11,900 | ₩11,298 | ₩11,325 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,820 | ₩12,515 | ₩11,365 | ₩11,570 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,526 | ₩13,077 | ₩11,179 | ₩11,964 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,643 | ₩11,018 | ₩10,563 | ₩11,018 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,737 | ₩10,790 | ₩10,402 | ₩10,622 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,804 | ₩10,969 | ₩10,550 | ₩10,563 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,245 | ₩11,245 | ₩10,737 | ₩10,864 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,435 | ₩12,502 | ₩11,479 | ₩11,609 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,702 | ₩12,809 | ₩12,462 | ₩12,538 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,542 | ₩12,635 | ₩12,276 | ₩12,408 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,234 | ₩12,288 | ₩11,994 | ₩12,098 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,034 | ₩12,368 | ₩11,833 | ₩11,860 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,676 | ₩12,676 | ₩12,101 | ₩12,206 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,435 | ₩13,010 | ₩12,435 | ₩12,654 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,753 | ₩12,167 | ₩11,472 | ₩12,127 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,873 | ₩12,127 | ₩11,853 | ₩11,994 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,633 | ₩11,780 | ₩11,552 | ₩11,683 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,927 | ₩12,147 | ₩11,766 | ₩11,793 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,606 | ₩11,740 | ₩11,285 | ₩11,693 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,034 | ₩12,301 | ₩11,927 | ₩12,214 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,796 | ₩12,796 | ₩12,395 | ₩12,421 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,970 | ₩13,050 | ₩12,635 | ₩12,817 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,357 | ₩13,424 | ₩13,063 | ₩13,188 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,930 | ₩13,291 | ₩12,649 | ₩13,248 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,424 | ₩13,438 | ₩12,903 | ₩12,943 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,806 | ₩13,311 | ₩11,806 | ₩12,746 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,328 | ₩12,368 | ₩11,900 | ₩12,074 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,368 | ₩12,569 | ₩12,261 | ₩12,288 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,686 | ₩12,154 | ₩11,673 | ₩12,016 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,579 | ₩11,860 | ₩11,325 | ₩11,667 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,689 | ₩12,689 | ₩11,592 | ₩11,690 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,143 | ₩13,143 | ₩12,495 | ₩12,756 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,836 | ₩13,117 | ₩12,609 | ₩12,950 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,970 | ₩13,291 | ₩12,903 | ₩13,029 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,328 | ₩13,010 | ₩12,248 | ₩12,876 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,248 | ₩12,462 | ₩12,034 | ₩12,038 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,649 | ₩12,649 | ₩11,967 | ₩12,226 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,595 | ₩12,930 | ₩12,381 | ₩12,508 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,194 | ₩12,515 | ₩12,114 | ₩12,515 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,194 | ₩12,301 | ₩11,953 | ₩11,967 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,488 | ₩12,488 | ₩12,101 | ₩12,329 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,585 | ₩13,585 | ₩12,385 | ₩12,385 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,478 | ₩13,478 | ₩13,224 | ₩13,424 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,237 | ₩13,571 | ₩13,037 | ₩13,415 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,491 | ₩13,545 | ₩13,291 | ₩13,304 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,384 | ₩13,546 | ₩13,077 | ₩13,220 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,705 | ₩13,732 | ₩12,970 | ₩13,210 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,154 | ₩12,970 | ₩12,154 | ₩12,836 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,852 | ₩13,852 | ₩13,037 | ₩13,448 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,505 | ₩13,919 | ₩13,331 | ₩13,625 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,585 | ₩14,106 | ₩13,505 | ₩13,745 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,962 | ₩15,510 | ₩14,708 | ₩14,939 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,342 | ₩17,636 | ₩16,540 | ₩16,739 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,302 | ₩17,636 | ₩16,861 | ₩17,255 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,914 | ₩17,623 | ₩16,834 | ₩17,529 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,542 | ₩17,542 | ₩17,216 | ₩17,436 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,968 | ₩18,639 | ₩16,914 | ₩17,936 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,246 | ₩17,032 | ₩16,152 | ₩16,918 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,179 | ₩16,352 | ₩15,974 | ₩15,974 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,470 | ₩15,497 | ₩15,228 | ₩15,362 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,617 | ₩15,858 | ₩15,443 | ₩15,507 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,550 | ₩15,590 | ₩15,216 | ₩15,588 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,617 | ₩16,096 | ₩15,590 | ₩15,824 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,122 | ₩15,684 | ₩15,062 | ₩15,443 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,069 | ₩15,196 | ₩14,761 | ₩15,069 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,975 | ₩15,390 | ₩14,842 | ₩15,025 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,241 | ₩24,469 | ₩23,265 | ₩23,345 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,115 | ₩22,182 | ₩21,674 | ₩21,758 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,051 | ₩23,051 | ₩21,126 | ₩21,453 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,078 | ₩23,279 | ₩22,570 | ₩23,196 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,495 | ₩24,562 | ₩23,706 | ₩23,747 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,201 | ₩24,696 | ₩23,934 | ₩24,443 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,689 | ₩25,070 | ₩23,974 | ₩24,442 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,338 | ₩26,064 | ₩24,870 | ₩25,963 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,140 | ₩26,849 | ₩25,939 | ₩26,807 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,862 | ₩27,271 | ₩26,661 | ₩27,079 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,116 | ₩27,631 | ₩26,875 | ₩27,038 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,742 | ₩26,742 | ₩25,930 | ₩26,685 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,424 | ₩27,851 | ₩26,862 | ₩26,906 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,236 | ₩27,724 | ₩26,568 | ₩27,708 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,568 | ₩27,998 | ₩26,568 | ₩27,441 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,407 | ₩26,635 | ₩26,340 | ₩26,426 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,956 | ₩27,517 | ₩26,367 | ₩26,378 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,725 | ₩25,939 | ₩25,217 | ₩25,609 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,766 | ₩26,207 | ₩25,137 | ₩25,339 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩25,044 | ₩25,351 | ₩24,415 | ₩25,283 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,544 | ₩27,718 | ₩25,003 | ₩25,098 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,400 | ₩28,400 | ₩27,022 | ₩27,625 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,857 | ₩30,325 | ₩28,005 | ₩28,302 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,309 | ₩34,309 | ₩33,039 | ₩33,077 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,604 | ₩34,831 | ₩33,427 | ₩34,050 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,686 | ₩37,686 | ₩35,486 | ₩35,971 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩37,986 | ₩37,986 | ₩36,743 | ₩36,806 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,374 | ₩38,374 | ₩37,385 | ₩37,418 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,706 | ₩38,067 | ₩37,331 | ₩37,997 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,596 | ₩36,850 | ₩35,620 | ₩36,752 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,926 | ₩38,307 | ₩37,091 | ₩37,298 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩36,008 | ₩37,159 | ₩35,860 | ₩37,085 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,951 | ₩35,767 | ₩34,751 | ₩35,745 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,583 | ₩37,171 | ₩36,235 | ₩36,239 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,462 | ₩37,157 | ₩36,288 | ₩36,393 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,796 | ₩37,204 | ₩36,516 | ₩37,008 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,682 | ₩38,976 | ₩37,599 | ₩38,108 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,545 | ₩38,184 | ₩37,104 | ₩38,092 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,572 | ₩38,374 | ₩36,997 | ₩38,053 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,730 | ₩36,730 | ₩35,780 | ₩36,021 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,564 | ₩35,867 | ₩34,382 | ₩35,675 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,336 | ₩35,058 | ₩33,213 | ₩33,955 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,497 | ₩34,855 | ₩33,574 | ₩34,338 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,507 | ₩35,045 | ₩33,333 | ₩34,804 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,929 | ₩34,029 | ₩31,929 | ₩33,160 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,758 | ₩33,013 | ₩32,170 | ₩32,609 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,106 | ₩33,507 | ₩32,424 | ₩32,710 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,823 | ₩32,852 | ₩31,756 | ₩32,478 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,414 | ₩33,587 | ₩32,491 | ₩32,808 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,229 | ₩35,232 | ₩30,485 | ₩31,159 | -8.97% | 12.2만 |
|---|