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 | ₩6,273 | ₩6,593 | ₩6,246 | ₩6,553 | +4.47% | 19.5만 |
| 2026.10.08 | ₩6,099 | ₩6,174 | ₩6,059 | ₩6,073 | -0.44% | 14.5만 |
| 2026.10.07 | ₩6,073 | ₩6,140 | ₩5,933 | ₩6,140 | +1.10% | 7.9만 |
| 2026.10.06 | ₩5,953 | ₩6,099 | ₩5,863 | ₩6,099 | +2.47% | 5.8만 |
| 2026.10.05 | ₩5,672 | ₩6,059 | ₩5,672 | ₩6,033 | +6.35% | 15.1만 |
| 2026.10.02 | ₩5,806 | ₩5,806 | ₩5,579 | ₩5,659 | -2.53% | 16.8만 |
| 2026.10.01 | ₩6,086 | ₩6,146 | ₩5,819 | ₩5,819 | -4.39% | 7만 |
| 2026.09.30 | ₩6,006 | ₩6,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,046 |
| +0.67% |
| 5.3만 |
| 2026.09.29 | ₩6,126 | ₩6,126 | ₩5,939 | ₩5,979 | -2.40% | 11.7만 |
|---|
| 2026.09.28 | ₩6,033 | ₩6,226 | ₩5,993 | ₩6,140 | +1.77% | 5.7만 |
|---|
| 2026.09.25 | ₩6,073 | ₩6,073 | ₩5,993 | ₩6,013 | -0.99% | 7.8만 |
|---|
| 2026.09.24 | ₩6,192 | ₩6,193 | ₩6,059 | ₩6,113 | -1.27% | 8.6만 |
|---|
| 2026.09.23 | ₩6,273 | ₩6,325 | ₩6,206 | ₩6,286 | +0.21% | 4.4만 |
|---|
| 2026.09.22 | ₩6,340 | ₩6,513 | ₩6,326 | ₩6,460 | +1.89% | 8.2만 |
|---|
| 2026.09.21 | ₩6,353 | ₩6,360 | ₩6,140 | ₩6,300 | -0.84% | 17.5만 |
|---|
| 2026.09.18 | ₩6,180 | ₩6,362 | ₩6,180 | ₩6,237 | +0.93% | 9.2만 |
|---|
| 2026.09.17 | ₩6,366 | ₩6,366 | ₩6,053 | ₩6,066 | -4.72% | 12.6만 |
|---|
| 2026.09.16 | ₩6,126 | ₩6,246 | ₩6,019 | ₩6,234 | +1.76% | 8.1만 |
|---|
| 2026.09.15 | ₩6,273 | ₩6,273 | ₩6,099 | ₩6,120 | -2.45% | 12.4만 |
|---|
| 2026.09.14 | ₩6,059 | ₩6,487 | ₩6,033 | ₩6,340 | +4.63% | 11.6만 |
|---|
| 2026.09.11 | ₩6,140 | ₩6,140 | ₩6,019 | ₩6,093 | -0.76% | 7.2만 |
|---|
| 2026.09.10 | ₩6,166 | ₩6,186 | ₩6,059 | ₩6,099 | -1.08% | 17.3만 |
|---|
| 2026.09.09 | ₩6,433 | ₩6,433 | ₩6,226 | ₩6,226 | -3.22% | 9만 |
|---|
| 2026.09.08 | ₩6,673 | ₩6,673 | ₩6,333 | ₩6,422 | -3.76% | 25.7만 |
|---|
| 2026.09.04 | ₩6,867 | ₩6,887 | ₩6,700 | ₩6,823 | -0.64% | 11.3만 |
|---|
| 2026.09.03 | ₩6,820 | ₩6,860 | ₩6,684 | ₩6,740 | -1.17% | 10.4만 |
|---|
| 2026.09.02 | ₩6,887 | ₩7,027 | ₩6,834 | ₩6,850 | -0.54% | 3.8만 |
|---|
| 2026.09.01 | ₩6,980 | ₩7,141 | ₩6,900 | ₩7,004 | +0.34% | 4.4만 |
|---|
| 2026.08.31 | ₩7,327 | ₩7,327 | ₩7,100 | ₩7,150 | -2.42% | 12.8만 |
|---|
| 2026.08.28 | ₩7,341 | ₩7,554 | ₩7,301 | ₩7,441 | +1.36% | 12만 |
|---|
| 2026.08.27 | ₩7,581 | ₩7,581 | ₩7,100 | ₩7,274 | -4.05% | 17만 |
|---|
| 2026.08.26 | ₩7,728 | ₩7,768 | ₩7,514 | ₩7,634 | -1.21% | 6.6만 |
|---|
| 2026.08.25 | ₩7,608 | ₩7,892 | ₩7,461 | ₩7,821 | +2.81% | 9.8만 |
|---|
| 2026.08.24 | ₩8,529 | ₩8,586 | ₩7,554 | ₩7,717 | -9.51% | 42.5만 |
|---|
| 2026.08.21 | ₩8,235 | ₩8,248 | ₩7,875 | ₩7,941 | -3.57% | 10.7만 |
|---|
| 2026.08.20 | ₩8,182 | ₩8,188 | ₩7,808 | ₩8,142 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩7,901 | ₩8,295 | ₩7,901 | ₩8,275 | +4.73% | 11.2만 |
|---|
| 2026.08.18 | ₩7,714 | ₩7,795 | ₩7,608 | ₩7,761 | +0.61% | 6.2만 |
|---|
| 2026.08.17 | ₩7,621 | ₩7,783 | ₩7,414 | ₩7,701 | +1.05% | 17.1만 |
|---|
| 2026.08.14 | ₩7,261 | ₩7,354 | ₩7,207 | ₩7,334 | +1.01% | 5.2만 |
|---|
| 2026.08.13 | ₩8,048 | ₩8,048 | ₩7,234 | ₩7,261 | -9.78% | 22.6만 |
|---|
| 2026.08.12 | ₩8,262 | ₩8,288 | ₩7,952 | ₩8,115 | -1.78% | 6.6만 |
|---|
| 2026.08.11 | ₩8,715 | ₩8,715 | ₩8,348 | ₩8,403 | -3.58% | 5.9만 |
|---|
| 2026.08.10 | ₩8,675 | ₩8,896 | ₩8,649 | ₩8,896 | +2.54% | 24.9만 |
|---|
| 2026.08.07 | ₩8,542 | ₩8,702 | ₩8,518 | ₩8,670 | +1.50% | 1.7만 |
|---|
| 2026.08.06 | ₩8,368 | ₩8,502 | ₩8,235 | ₩8,482 | +1.36% | 4.3만 |
|---|
| 2026.08.05 | ₩8,555 | ₩8,729 | ₩8,462 | ₩8,515 | -0.47% | 4.2만 |
|---|
| 2026.08.04 | ₩8,315 | ₩8,555 | ₩8,315 | ₩8,529 | +2.57% | 7.7만 |
|---|
| 2026.08.03 | ₩8,408 | ₩8,408 | ₩8,195 | ₩8,382 | -0.32% | 15.4만 |
|---|
| 2026.07.31 | ₩7,875 | ₩8,102 | ₩7,781 | ₩8,088 | +2.71% | 10.6만 |
|---|
| 2026.07.30 | ₩7,701 | ₩7,901 | ₩7,608 | ₩7,889 | +2.44% | 8.5만 |
|---|
| 2026.07.29 | ₩7,728 | ₩8,288 | ₩7,714 | ₩8,051 | +4.18% | 23.5만 |
|---|
| 2026.07.28 | ₩7,608 | ₩7,674 | ₩7,501 | ₩7,594 | -0.18% | 5.8만 |
|---|
| 2026.07.27 | ₩7,301 | ₩7,588 | ₩7,181 | ₩7,441 | +1.92% | 15.8만 |
|---|
| 2026.07.24 | ₩7,134 | ₩7,154 | ₩7,034 | ₩7,075 | -0.82% | 9.4만 |
|---|
| 2026.07.23 | ₩7,194 | ₩7,261 | ₩6,980 | ₩7,206 | +0.17% | 7.5만 |
|---|
| 2026.07.22 | ₩7,367 | ₩7,367 | ₩7,154 | ₩7,221 | -1.99% | 25.6만 |
|---|
| 2026.07.21 | ₩7,674 | ₩7,714 | ₩7,434 | ₩7,472 | -2.64% | 10.7만 |
|---|
| 2026.07.20 | ₩7,594 | ₩7,795 | ₩7,421 | ₩7,689 | +1.25% | 13.3만 |
|---|
| 2026.07.17 | ₩7,341 | ₩7,448 | ₩7,254 | ₩7,357 | +0.22% | 16.7만 |
|---|
| 2026.07.16 | ₩7,768 | ₩7,995 | ₩7,768 | ₩7,821 | +0.69% | 7.5만 |
|---|
| 2026.07.15 | ₩7,474 | ₩7,901 | ₩7,474 | ₩7,648 | +2.32% | 12.2만 |
|---|
| 2026.07.14 | ₩7,448 | ₩7,528 | ₩7,301 | ₩7,327 | -1.61% | 16.3만 |
|---|
| 2026.07.13 | ₩7,474 | ₩7,528 | ₩7,407 | ₩7,448 | -0.36% | 13.9만 |
|---|
| 2026.07.10 | ₩7,821 | ₩7,968 | ₩7,548 | ₩7,554 | -3.41% | 9만 |
|---|
| 2026.07.09 | ₩7,381 | ₩7,702 | ₩7,314 | ₩7,682 | +4.09% | 9.1만 |
|---|
| 2026.07.08 | ₩7,367 | ₩7,593 | ₩7,341 | ₩7,488 | +1.63% | 9.5만 |
|---|
| 2026.07.07 | ₩7,235 | ₩7,341 | ₩7,054 | ₩7,114 | -1.68% | 32.3만 |
|---|
| 2026.07.06 | ₩7,167 | ₩7,541 | ₩7,167 | ₩7,341 | +2.42% | 22만 |
|---|
| 2026.07.02 | ₩6,914 | ₩7,261 | ₩6,914 | ₩7,114 | +2.90% | 15.5만 |
|---|
| 2026.07.01 | ₩6,246 | ₩7,167 | ₩6,246 | ₩7,127 | +14.10% | 41.8만 |
|---|
| 2026.06.30 | ₩6,220 | ₩6,340 | ₩6,099 | ₩6,133 | -1.39% | 22.6만 |
|---|
| 2026.06.29 | ₩6,380 | ₩6,380 | ₩6,013 | ₩6,180 | -3.14% | 28.4만 |
|---|
| 2026.06.26 | ₩5,539 | ₩6,200 | ₩5,472 | ₩6,180 | +11.57% | 17.4만 |
|---|
| 2026.06.25 | ₩6,006 | ₩6,059 | ₩5,680 | ₩5,680 | -5.42% | 35.2만 |
|---|
| 2026.06.24 | ₩6,086 | ₩6,240 | ₩6,046 | ₩6,073 | -0.22% | 50.9만 |
|---|
| 2026.06.23 | ₩6,313 | ₩6,366 | ₩6,086 | ₩6,206 | -1.69% | 20.3만 |
|---|
| 2026.06.22 | ₩6,513 | ₩6,687 | ₩6,433 | ₩6,460 | -0.82% | 29만 |
|---|
| 2026.06.18 | ₩6,740 | ₩6,767 | ₩6,553 | ₩6,713 | -0.40% | 28.3만 |
|---|
| 2026.06.17 | ₩6,967 | ₩7,154 | ₩6,740 | ₩6,767 | -2.87% | 23.4만 |
|---|
| 2026.06.16 | ₩7,247 | ₩7,247 | ₩6,947 | ₩7,074 | -2.39% | 13.7만 |
|---|
| 2026.06.15 | ₩7,074 | ₩7,568 | ₩7,074 | ₩7,421 | +4.91% | 40.2만 |
|---|
| 2026.06.12 | ₩7,127 | ₩7,194 | ₩6,900 | ₩7,074 | -0.75% | 29.9만 |
|---|
| 2026.06.11 | ₩6,887 | ₩7,060 | ₩6,623 | ₩7,034 | +2.13% | 45.8만 |
|---|
| 2026.06.10 | ₩7,141 | ₩7,247 | ₩6,994 | ₩7,141 | 0.00% | 23.7만 |
|---|
| 2026.06.09 | ₩7,314 | ₩7,394 | ₩7,114 | ₩7,141 | -2.37% | 33.5만 |
|---|
| 2026.06.08 | ₩7,668 | ₩7,714 | ₩7,194 | ₩7,274 | -5.13% | 40.2만 |
|---|
| 2026.06.05 | ₩7,841 | ₩7,995 | ₩7,714 | ₩7,728 | -1.45% | 30.6만 |
|---|
| 2026.06.04 | ₩7,781 | ₩8,088 | ₩7,781 | ₩7,895 | +1.46% | 29.9만 |
|---|
| 2026.06.03 | ₩8,102 | ₩8,122 | ₩7,698 | ₩7,795 | -3.79% | 72.3만 |
|---|
| 2026.06.02 | ₩8,582 | ₩8,675 | ₩8,268 | ₩8,328 | -2.95% | 65만 |
|---|
| 2026.06.01 | ₩7,648 | ₩8,315 | ₩7,434 | ₩8,142 | +6.46% | 78만 |
|---|
| 2026.05.29 | ₩7,434 | ₩7,881 | ₩7,267 | ₩7,648 | +2.87% | 60.6만 |
|---|
| 2026.05.28 | ₩7,714 | ₩7,714 | ₩7,154 | ₩7,421 | -3.81% | 212.7만 |
|---|
| 2026.05.27 | ₩8,542 | ₩8,542 | ₩7,488 | ₩8,088 | -5.31% | 343.2만 |
|---|
| 2026.05.26 | ₩9,943 | ₩10,471 | ₩9,943 | ₩10,237 | +2.95% | 39.8만 |
|---|
| 2026.05.22 | ₩9,476 | ₩9,903 | ₩9,416 | ₩9,770 | +3.10% | 63.9만 |
|---|
| 2026.05.21 | ₩10,264 | ₩10,483 | ₩10,035 | ₩10,483 | +2.13% | 21.2만 |
|---|
| 2026.05.20 | ₩10,277 | ₩10,597 | ₩10,277 | ₩10,544 | +2.60% | 18.2만 |
|---|
| 2026.05.19 | ₩10,010 | ₩10,411 | ₩9,903 | ₩10,397 | +3.87% | 24.4만 |
|---|
| 2026.05.18 | ₩10,037 | ₩10,037 | ₩9,730 | ₩9,877 | -1.60% | 18.4만 |
|---|
| 2026.05.15 | ₩9,917 | ₩10,090 | ₩9,663 | ₩10,090 | +1.75% | 23만 |
|---|
| 2026.05.14 | ₩10,758 | ₩10,758 | ₩10,010 | ₩10,037 | -6.70% | 53.9만 |
|---|
| 2026.05.13 | ₩10,277 | ₩11,226 | ₩10,277 | ₩10,918 | +6.23% | 36.4만 |
|---|
| 2026.05.12 | ₩10,677 | ₩10,677 | ₩10,063 | ₩10,118 | -5.24% | 38.1만 |
|---|
| 2026.05.11 | ₩10,824 | ₩10,944 | ₩10,691 | ₩10,798 | -0.25% | 11.4만 |
|---|
| 2026.05.08 | ₩11,171 | ₩11,345 | ₩10,744 | ₩10,798 | -3.35% | 9.4만 |
|---|
| 2026.05.07 | ₩11,331 | ₩11,678 | ₩11,331 | ₩11,385 | +0.47% | 9.2만 |
|---|
| 2026.05.06 | ₩10,611 | ₩11,678 | ₩10,583 | ₩11,572 | +9.06% | 42.9만 |
|---|
| 2026.05.05 | ₩10,637 | ₩10,637 | ₩10,370 | ₩10,409 | -2.15% | 13.4만 |
|---|
| 2026.05.04 | ₩10,944 | ₩10,944 | ₩10,491 | ₩10,645 | -2.73% | 12.3만 |
|---|
| 2026.05.01 | ₩10,944 | ₩11,105 | ₩10,824 | ₩11,058 | +1.04% | 4.9만 |
|---|
| 2026.04.30 | ₩10,704 | ₩11,318 | ₩10,637 | ₩11,109 | +3.78% | 8.3만 |
|---|
| 2026.04.29 | ₩10,544 | ₩10,664 | ₩10,485 | ₩10,613 | +0.66% | 6.1만 |
|---|
| 2026.04.28 | ₩10,611 | ₩10,691 | ₩10,471 | ₩10,539 | -0.68% | 10만 |
|---|
| 2026.04.27 | ₩10,677 | ₩11,031 | ₩10,677 | ₩10,798 | +1.13% | 12.4만 |
|---|
| 2026.04.24 | ₩10,677 | ₩10,727 | ₩10,504 | ₩10,727 | +0.46% | 15.7만 |
|---|
| 2026.04.23 | ₩10,891 | ₩10,944 | ₩10,451 | ₩10,664 | -2.08% | 18.7만 |
|---|
| 2026.04.22 | ₩11,105 | ₩11,238 | ₩11,051 | ₩11,185 | +0.72% | 17.5만 |
|---|
| 2026.04.21 | ₩12,012 | ₩12,032 | ₩10,931 | ₩10,984 | -8.56% | 23.2만 |
|---|
| 2026.04.20 | ₩11,852 | ₩12,266 | ₩11,799 | ₩12,159 | +2.59% | 10.7만 |
|---|
| 2026.04.17 | ₩13,053 | ₩13,053 | ₩12,147 | ₩12,359 | -5.32% | 19.7만 |
|---|
| 2026.04.16 | ₩12,119 | ₩12,786 | ₩11,932 | ₩12,079 | -0.33% | 24만 |
|---|
| 2026.04.15 | ₩11,745 | ₩11,892 | ₩11,558 | ₩11,678 | -0.57% | 6.1만 |
|---|
| 2026.04.14 | ₩11,745 | ₩11,932 | ₩11,585 | ₩11,692 | -0.45% | 9.9만 |
|---|
| 2026.04.13 | ₩11,198 | ₩11,398 | ₩11,131 | ₩11,398 | +1.79% | 9.4만 |
|---|
| 2026.04.10 | ₩11,799 | ₩12,079 | ₩11,237 | ₩11,269 | -4.49% | 6.8만 |
|---|
| 2026.04.09 | ₩11,999 | ₩12,092 | ₩11,051 | ₩11,371 | -5.23% | 8.7만 |
|---|
| 2026.04.08 | ₩12,039 | ₩12,346 | ₩11,932 | ₩12,099 | +0.50% | 14.4만 |
|---|
| 2026.04.07 | ₩11,371 | ₩11,375 | ₩11,064 | ₩11,205 | -1.47% | 7.6만 |
|---|
| 2026.04.06 | ₩11,452 | ₩11,839 | ₩11,452 | ₩11,553 | +0.89% | 2.9만 |
|---|
| 2026.04.02 | ₩11,452 | ₩11,612 | ₩11,211 | ₩11,505 | +0.47% | 3만 |
|---|
| 2026.04.01 | ₩11,985 | ₩12,212 | ₩11,665 | ₩11,714 | -2.26% | 3.8만 |
|---|
| 2026.03.31 | ₩10,851 | ₩11,932 | ₩10,758 | ₩11,815 | +8.88% | 6.6만 |
|---|
| 2026.03.30 | ₩11,278 | ₩11,438 | ₩10,878 | ₩10,972 | -2.71% | 8만 |
|---|
| 2026.03.27 | ₩11,438 | ₩11,879 | ₩11,278 | ₩11,305 | -1.17% | 42.3만 |
|---|
| 2026.03.26 | ₩11,799 | ₩12,493 | ₩11,345 | ₩11,549 | -2.12% | 10.6만 |
|---|
| 2026.03.25 | ₩11,505 | ₩13,053 | ₩11,159 | ₩11,943 | +3.81% | 49만 |
|---|
| 2026.03.24 | ₩10,624 | ₩10,998 | ₩10,544 | ₩10,998 | +3.52% | 9만 |
|---|
| 2026.03.23 | ₩10,717 | ₩10,771 | ₩10,384 | ₩10,603 | -1.07% | 37.5만 |
|---|
| 2026.03.20 | ₩10,784 | ₩10,950 | ₩10,531 | ₩10,544 | -2.23% | 8.2만 |
|---|
| 2026.03.19 | ₩11,225 | ₩11,225 | ₩10,717 | ₩10,844 | -3.39% | 20.3만 |
|---|
| 2026.03.18 | ₩12,413 | ₩12,479 | ₩11,458 | ₩11,588 | -6.65% | 13.8만 |
|---|
| 2026.03.17 | ₩12,679 | ₩12,786 | ₩12,439 | ₩12,515 | -1.29% | 4.8만 |
|---|
| 2026.03.16 | ₩12,519 | ₩12,613 | ₩12,254 | ₩12,386 | -1.07% | 4.4만 |
|---|
| 2026.03.13 | ₩12,212 | ₩12,266 | ₩11,972 | ₩12,076 | -1.11% | 2.6만 |
|---|
| 2026.03.12 | ₩12,012 | ₩12,346 | ₩11,812 | ₩11,839 | -1.44% | 4.2만 |
|---|
| 2026.03.11 | ₩12,653 | ₩12,653 | ₩12,079 | ₩12,184 | -3.70% | 5.5만 |
|---|
| 2026.03.10 | ₩12,413 | ₩12,986 | ₩12,413 | ₩12,631 | +1.76% | 16만 |
|---|
| 2026.03.09 | ₩11,732 | ₩12,146 | ₩11,452 | ₩12,106 | +3.19% | 16.6만 |
|---|
| 2026.03.06 | ₩11,852 | ₩12,106 | ₩11,832 | ₩11,972 | +1.01% | 7.3만 |
|---|
| 2026.03.05 | ₩11,612 | ₩11,759 | ₩11,532 | ₩11,662 | +0.44% | 5.3만 |
|---|
| 2026.03.04 | ₩11,905 | ₩12,126 | ₩11,745 | ₩11,772 | -1.12% | 13.3만 |
|---|
| 2026.03.03 | ₩11,585 | ₩11,718 | ₩11,265 | ₩11,672 | +0.75% | 14.6만 |
|---|
| 2026.03.02 | ₩12,012 | ₩12,279 | ₩11,905 | ₩12,192 | +1.50% | 13.2만 |
|---|
| 2026.02.27 | ₩12,773 | ₩12,773 | ₩12,372 | ₩12,399 | -2.93% | 6만 |
|---|
| 2026.02.26 | ₩12,946 | ₩13,026 | ₩12,613 | ₩12,794 | -1.18% | 7.2만 |
|---|
| 2026.02.25 | ₩13,333 | ₩13,400 | ₩13,040 | ₩13,164 | -1.27% | 5.1만 |
|---|
| 2026.02.24 | ₩12,906 | ₩13,267 | ₩12,626 | ₩13,224 | +2.46% | 6.6만 |
|---|
| 2026.02.23 | ₩13,400 | ₩13,414 | ₩12,880 | ₩12,920 | -3.59% | 15.3만 |
|---|
| 2026.02.20 | ₩11,785 | ₩13,287 | ₩11,785 | ₩12,724 | +7.96% | 15.6만 |
|---|
| 2026.02.19 | ₩12,306 | ₩12,346 | ₩11,879 | ₩12,052 | -2.06% | 2.1만 |
|---|
| 2026.02.18 | ₩12,346 | ₩12,546 | ₩12,239 | ₩12,266 | -0.65% | 1.7만 |
|---|
| 2026.02.17 | ₩11,665 | ₩12,132 | ₩11,652 | ₩11,995 | +2.83% | 2.1만 |
|---|
| 2026.02.13 | ₩11,558 | ₩11,839 | ₩11,305 | ₩11,646 | +0.76% | 3.5만 |
|---|
| 2026.02.12 | ₩12,666 | ₩12,666 | ₩11,572 | ₩11,669 | -7.87% | 9.3만 |
|---|
| 2026.02.11 | ₩13,120 | ₩13,120 | ₩12,473 | ₩12,733 | -2.95% | 6.5만 |
|---|
| 2026.02.10 | ₩12,813 | ₩13,093 | ₩12,586 | ₩12,926 | +0.89% | 5만 |
|---|
| 2026.02.09 | ₩12,946 | ₩13,267 | ₩12,880 | ₩13,005 | +0.45% | 8.3만 |
|---|
| 2026.02.06 | ₩12,306 | ₩12,986 | ₩12,226 | ₩12,853 | +4.45% | 9.1만 |
|---|
| 2026.02.05 | ₩12,226 | ₩12,439 | ₩12,012 | ₩12,016 | -1.71% | 8.5만 |
|---|
| 2026.02.04 | ₩12,626 | ₩12,626 | ₩11,945 | ₩12,204 | -3.34% | 9.2만 |
|---|
| 2026.02.03 | ₩12,573 | ₩12,906 | ₩12,359 | ₩12,486 | -0.69% | 15.5만 |
|---|
| 2026.02.02 | ₩12,172 | ₩12,493 | ₩12,092 | ₩12,493 | +2.63% | 38.5만 |
|---|
| 2026.01.30 | ₩12,172 | ₩12,279 | ₩11,932 | ₩11,945 | -1.86% | 11.1만 |
|---|
| 2026.01.29 | ₩12,466 | ₩12,466 | ₩12,079 | ₩12,307 | -1.27% | 10.2만 |
|---|
| 2026.01.28 | ₩13,560 | ₩13,560 | ₩12,363 | ₩12,363 | -8.83% | 12.9만 |
|---|
| 2026.01.27 | ₩13,454 | ₩13,454 | ₩13,200 | ₩13,400 | -0.40% | 5.6만 |
|---|
| 2026.01.26 | ₩13,213 | ₩13,547 | ₩13,013 | ₩13,391 | +1.34% | 9.3만 |
|---|
| 2026.01.23 | ₩13,467 | ₩13,520 | ₩13,267 | ₩13,280 | -1.39% | 8.8만 |
|---|
| 2026.01.22 | ₩13,360 | ₩13,522 | ₩13,053 | ₩13,196 | -1.23% | 7.7만 |
|---|
| 2026.01.21 | ₩13,680 | ₩13,707 | ₩12,946 | ₩13,187 | -3.61% | 19.2만 |
|---|
| 2026.01.20 | ₩12,132 | ₩12,946 | ₩12,132 | ₩12,813 | +5.61% | 15.9만 |
|---|
| 2026.01.16 | ₩13,827 | ₩13,827 | ₩13,013 | ₩13,424 | -2.92% | 16.8만 |
|---|
| 2026.01.15 | ₩13,480 | ₩13,894 | ₩13,307 | ₩13,600 | +0.89% | 12.5만 |
|---|
| 2026.01.14 | ₩13,560 | ₩14,081 | ₩13,480 | ₩13,721 | +1.18% | 23.8만 |
|---|
| 2026.01.13 | ₩14,935 | ₩15,482 | ₩14,681 | ₩14,912 | -0.15% | 28.5만 |
|---|
| 2026.01.12 | ₩17,311 | ₩17,604 | ₩16,510 | ₩16,709 | -3.48% | 7.1만 |
|---|
| 2026.01.09 | ₩17,271 | ₩17,604 | ₩16,830 | ₩17,224 | -0.27% | 1.6만 |
|---|
| 2026.01.08 | ₩16,884 | ₩17,591 | ₩16,804 | ₩17,498 | +3.64% | 7.3만 |
|---|
| 2026.01.07 | ₩17,511 | ₩17,511 | ₩17,185 | ₩17,404 | -0.61% | 4.5만 |
|---|
| 2026.01.06 | ₩16,937 | ₩18,605 | ₩16,884 | ₩17,903 | +5.71% | 7만 |
|---|
| 2026.01.05 | ₩16,216 | ₩17,001 | ₩16,123 | ₩16,888 | +4.14% | 3.5만 |
|---|
| 2026.01.02 | ₩16,150 | ₩16,323 | ₩15,945 | ₩15,945 | -1.26% | 3.1만 |
|---|
| 2025.12.31 | ₩15,442 | ₩15,469 | ₩15,201 | ₩15,334 | -0.70% | 4.7만 |
|---|
| 2025.12.30 | ₩15,589 | ₩15,829 | ₩15,416 | ₩15,480 | -0.70% | 1.9만 |
|---|
| 2025.12.29 | ₩15,522 | ₩15,562 | ₩15,189 | ₩15,560 | +0.24% | 4.8만 |
|---|
| 2025.12.26 | ₩15,589 | ₩16,067 | ₩15,562 | ₩15,796 | +1.33% | 7.6만 |
|---|
| 2025.12.24 | ₩15,095 | ₩15,656 | ₩15,035 | ₩15,416 | +2.12% | 12.5만 |
|---|
| 2025.12.23 | ₩15,042 | ₩15,169 | ₩14,735 | ₩15,042 | 0.00% | 6.8만 |
|---|
| 2025.12.22 | ₩14,948 | ₩15,362 | ₩14,815 | ₩14,998 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩24,198 | ₩24,425 | ₩23,223 | ₩23,304 | -3.70% | 16.7만 |
|---|
| 2025.12.18 | ₩22,076 | ₩22,142 | ₩21,635 | ₩21,719 | -1.61% | 1.9만 |
|---|
| 2025.12.17 | ₩23,010 | ₩23,010 | ₩21,088 | ₩21,415 | -6.93% | 13만 |
|---|
| 2025.12.16 | ₩23,037 | ₩23,237 | ₩22,529 | ₩23,154 | +0.51% | 2.8만 |
|---|
| 2025.12.15 | ₩24,451 | ₩24,518 | ₩23,664 | ₩23,704 | -3.06% | 1.6만 |
|---|
| 2025.12.12 | ₩24,158 | ₩24,652 | ₩23,891 | ₩24,399 | +1.00% | 2.6만 |
|---|
| 2025.12.11 | ₩24,645 | ₩25,025 | ₩23,931 | ₩24,398 | -1.00% | 3.9만 |
|---|
| 2025.12.10 | ₩25,292 | ₩26,017 | ₩24,825 | ₩25,917 | +2.47% | 7.2만 |
|---|
| 2025.12.09 | ₩26,093 | ₩26,800 | ₩25,893 | ₩26,759 | +2.55% | 8.6천 |
|---|
| 2025.12.08 | ₩26,814 | ₩27,222 | ₩26,614 | ₩27,030 | +0.81% | 7.8천 |
|---|
| 2025.12.05 | ₩27,067 | ₩27,581 | ₩26,827 | ₩26,990 | -0.29% | 1.3만 |
|---|
| 2025.12.04 | ₩26,694 | ₩26,694 | ₩25,883 | ₩26,638 | -0.21% | 2만 |
|---|
| 2025.12.03 | ₩27,374 | ₩27,801 | ₩26,814 | ₩26,858 | -1.89% | 1.3만 |
|---|
| 2025.12.02 | ₩27,187 | ₩27,675 | ₩26,520 | ₩27,659 | +1.73% | 1.8만 |
|---|
| 2025.12.01 | ₩26,520 | ₩27,948 | ₩26,520 | ₩27,392 | +3.29% | 1.8만 |
|---|
| 2025.11.28 | ₩26,360 | ₩26,587 | ₩26,293 | ₩26,379 | +0.07% | 1.7만 |
|---|
| 2025.11.26 | ₩26,907 | ₩27,468 | ₩26,320 | ₩26,331 | -2.14% | 2.8만 |
|---|
| 2025.11.25 | ₩25,679 | ₩25,893 | ₩25,172 | ₩25,563 | -0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩25,719 | ₩26,160 | ₩25,092 | ₩25,294 | -1.66% | 4.7만 |
|---|
| 2025.11.21 | ₩24,999 | ₩25,306 | ₩24,371 | ₩25,237 | +0.96% | 3.5만 |
|---|
| 2025.11.20 | ₩27,494 | ₩27,668 | ₩24,959 | ₩25,053 | -8.88% | 7.3만 |
|---|
| 2025.11.19 | ₩28,349 | ₩28,349 | ₩26,974 | ₩27,576 | -2.73% | 3.4만 |
|---|
| 2025.11.18 | ₩29,803 | ₩30,271 | ₩27,955 | ₩28,251 | -5.21% | 6.9만 |
|---|
| 2025.11.17 | ₩34,248 | ₩34,248 | ₩32,980 | ₩33,017 | -3.59% | 1만 |
|---|
| 2025.11.14 | ₩34,542 | ₩34,768 | ₩33,367 | ₩33,989 | -1.60% | 2.3만 |
|---|
| 2025.11.13 | ₩37,618 | ₩37,618 | ₩35,422 | ₩35,907 | -4.55% | 1.5만 |
|---|
| 2025.11.12 | ₩37,918 | ₩37,918 | ₩36,677 | ₩36,740 | -3.11% | 9천 |
|---|
| 2025.11.11 | ₩38,305 | ₩38,305 | ₩37,318 | ₩37,351 | -2.49% | 6.7천 |
|---|
| 2025.11.10 | ₩37,638 | ₩37,998 | ₩37,264 | ₩37,929 | +0.77% | 1.4만 |
|---|
| 2025.11.07 | ₩36,530 | ₩36,784 | ₩35,556 | ₩36,686 | +0.43% | 1.8만 |
|---|
| 2025.11.06 | ₩37,858 | ₩38,239 | ₩37,024 | ₩37,231 | -1.66% | 1.8만 |
|---|
| 2025.11.05 | ₩35,943 | ₩37,092 | ₩35,796 | ₩37,019 | +2.99% | 1.5만 |
|---|
| 2025.11.04 | ₩34,889 | ₩35,703 | ₩34,688 | ₩35,681 | +2.27% | 2.7만 |
|---|
| 2025.11.03 | ₩36,517 | ₩37,104 | ₩36,170 | ₩36,174 | -0.94% | 8.2천 |
|---|
| 2025.10.31 | ₩36,397 | ₩37,091 | ₩36,223 | ₩36,327 | -0.19% | 2.6만 |
|---|
| 2025.10.30 | ₩36,730 | ₩37,137 | ₩36,450 | ₩36,941 | +0.57% | 3.6만 |
|---|
| 2025.10.29 | ₩38,612 | ₩38,906 | ₩37,531 | ₩38,040 | -1.48% | 5.7만 |
|---|
| 2025.10.28 | ₩37,478 | ₩38,116 | ₩37,037 | ₩38,024 | +1.46% | 7.6만 |
|---|
| 2025.10.27 | ₩37,505 | ₩38,305 | ₩36,931 | ₩37,985 | +1.28% | 8.6만 |
|---|
| 2025.10.24 | ₩36,664 | ₩36,664 | ₩35,716 | ₩35,956 | -1.93% | 3만 |
|---|
| 2025.10.23 | ₩34,501 | ₩35,803 | ₩34,320 | ₩35,611 | +3.21% | 3.7만 |
|---|
| 2025.10.22 | ₩34,275 | ₩34,995 | ₩33,153 | ₩33,894 | -1.11% | 2.6만 |
|---|
| 2025.10.21 | ₩34,435 | ₩34,792 | ₩33,514 | ₩34,276 | -0.46% | 1.7만 |
|---|
| 2025.10.20 | ₩33,447 | ₩34,982 | ₩33,274 | ₩34,742 | +3.87% | 2.6만 |
|---|
| 2025.10.17 | ₩31,872 | ₩33,968 | ₩31,872 | ₩33,100 | +3.85% | 6.2만 |
|---|
| 2025.10.16 | ₩32,700 | ₩32,953 | ₩32,112 | ₩32,550 | -0.46% | 3.8만 |
|---|
| 2025.10.15 | ₩33,047 | ₩33,447 | ₩32,366 | ₩32,652 | -1.20% | 1.2만 |
|---|
| 2025.10.14 | ₩31,765 | ₩32,793 | ₩31,699 | ₩32,419 | +2.06% | 3.7만 |
|---|
| 2025.10.13 | ₩33,354 | ₩33,527 | ₩32,433 | ₩32,749 | -1.81% | 5.5만 |
|---|
| 2025.10.10 | ₩34,168 | ₩35,169 | ₩30,431 | ₩31,103 | -8.97% | 12.2만 |
|---|