시장 데이터를 불러오는 중
전체 종목
Kensington Hedged Premium Income ETF 과거 주가
Kensington Hedged Premium Income ETF · KHPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kensington Hedged Premium Income ETF · KHPI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,868 | ₩34,908 | ₩34,761 | ₩34,841 | -0.08% | 10.7만 |
| 2026.10.08 | ₩34,747 | ₩34,881 | ₩34,722 | ₩34,828 | +0.23% | 8.2만 |
| 2026.10.07 | ₩34,770 | ₩34,921 | ₩34,747 | ₩34,832 | +0.18% | 8.9만 |
| 2026.10.06 | ₩34,908 | ₩34,975 | ₩34,805 | ₩34,935 | +0.08% | 14.6만 |
| 2026.10.05 | ₩34,693 | ₩34,895 | ₩34,577 | ₩34,841 | +0.43% | 9.2만 |
| 2026.10.02 | ₩34,841 | ₩34,841 | ₩34,653 | ₩34,801 | -0.12% | 12.7만 |
| 2026.10.01 | ₩34,734 | ₩34,801 | ₩34,331 | ₩34,680 | -0.15% | 15.7만 |
| 2026.09.30 | ₩34,613 | ₩34,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,613 |
| 0.00% |
| 9.7만 |
| 2026.09.29 | ₩34,640 | ₩34,975 | ₩34,640 | ₩34,921 | +0.81% | 7.5만 |
|---|
| 2026.09.28 | ₩34,989 | ₩34,989 | ₩34,854 | ₩34,935 | -0.15% | 6.9만 |
|---|
| 2026.09.25 | ₩34,921 | ₩35,042 | ₩34,872 | ₩34,962 | +0.12% | 4.1만 |
|---|
| 2026.09.24 | ₩34,801 | ₩34,989 | ₩34,801 | ₩34,962 | +0.46% | 10만 |
|---|
| 2026.09.23 | ₩35,069 | ₩35,176 | ₩34,868 | ₩34,975 | -0.27% | 5.5만 |
|---|
| 2026.09.22 | ₩34,989 | ₩35,136 | ₩34,989 | ₩35,082 | +0.27% | 31.9만 |
|---|
| 2026.09.21 | ₩34,787 | ₩35,123 | ₩34,787 | ₩35,096 | +0.89% | 8.1만 |
|---|
| 2026.09.18 | ₩34,761 | ₩34,828 | ₩34,616 | ₩34,828 | +0.19% | 10.5만 |
|---|
| 2026.09.17 | ₩34,653 | ₩34,777 | ₩34,633 | ₩34,761 | +0.31% | 7.8만 |
|---|
| 2026.09.16 | ₩34,559 | ₩34,640 | ₩34,251 | ₩34,412 | -0.43% | 7.8만 |
|---|
| 2026.09.15 | ₩34,559 | ₩34,586 | ₩34,398 | ₩34,519 | -0.12% | 7.7만 |
|---|
| 2026.09.14 | ₩34,452 | ₩34,680 | ₩34,452 | ₩34,573 | +0.35% | 6.8만 |
|---|
| 2026.09.11 | ₩34,707 | ₩34,774 | ₩34,586 | ₩34,707 | 0.00% | 10.7만 |
|---|
| 2026.09.10 | ₩34,506 | ₩34,600 | ₩34,345 | ₩34,479 | -0.08% | 7.7만 |
|---|
| 2026.09.09 | ₩34,640 | ₩34,693 | ₩34,479 | ₩34,592 | -0.14% | 13.9만 |
|---|
| 2026.09.08 | ₩34,653 | ₩34,734 | ₩34,601 | ₩34,624 | -0.09% | 4.8만 |
|---|
| 2026.09.04 | ₩34,466 | ₩34,801 | ₩34,466 | ₩34,774 | +0.89% | 7.5만 |
|---|
| 2026.09.03 | ₩34,680 | ₩34,834 | ₩34,600 | ₩34,828 | +0.43% | 6.7만 |
|---|
| 2026.09.02 | ₩34,640 | ₩34,653 | ₩34,474 | ₩34,653 | +0.04% | 8.6만 |
|---|
| 2026.09.01 | ₩34,533 | ₩34,881 | ₩34,459 | ₩34,546 | +0.04% | 6.7만 |
|---|
| 2026.08.31 | ₩34,667 | ₩34,693 | ₩34,546 | ₩34,693 | +0.08% | 7.8만 |
|---|
| 2026.08.28 | ₩35,042 | ₩35,109 | ₩34,908 | ₩34,989 | -0.15% | 10.7만 |
|---|
| 2026.08.27 | ₩34,935 | ₩35,029 | ₩34,888 | ₩34,989 | +0.15% | 8.2만 |
|---|
| 2026.08.26 | ₩34,747 | ₩34,908 | ₩34,747 | ₩34,881 | +0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩34,921 | ₩34,921 | ₩34,774 | ₩34,828 | -0.27% | 7.3만 |
|---|
| 2026.08.24 | ₩34,895 | ₩34,895 | ₩34,685 | ₩34,828 | -0.19% | 6만 |
|---|
| 2026.08.21 | ₩34,908 | ₩34,935 | ₩34,868 | ₩34,868 | -0.12% | 5.8만 |
|---|
| 2026.08.20 | ₩34,975 | ₩34,975 | ₩34,854 | ₩34,854 | -0.35% | 13.2만 |
|---|
| 2026.08.19 | ₩35,176 | ₩35,176 | ₩34,935 | ₩35,029 | -0.42% | 3.4만 |
|---|
| 2026.08.18 | ₩34,989 | ₩35,096 | ₩34,975 | ₩34,975 | -0.04% | 7.3만 |
|---|
| 2026.08.17 | ₩35,404 | ₩35,404 | ₩35,163 | ₩35,176 | -0.64% | 6.7만 |
|---|
| 2026.08.14 | ₩35,525 | ₩35,579 | ₩35,324 | ₩35,377 | -0.42% | 10.1만 |
|---|
| 2026.08.13 | ₩35,230 | ₩35,498 | ₩35,230 | ₩35,458 | +0.65% | 7.6만 |
|---|
| 2026.08.12 | ₩35,498 | ₩35,498 | ₩35,190 | ₩35,257 | -0.68% | 7.6만 |
|---|
| 2026.08.11 | ₩35,525 | ₩35,525 | ₩35,176 | ₩35,257 | -0.75% | 5.7만 |
|---|
| 2026.08.10 | ₩35,337 | ₩35,377 | ₩35,216 | ₩35,324 | -0.04% | 7.7만 |
|---|
| 2026.08.07 | ₩35,284 | ₩35,364 | ₩35,112 | ₩35,322 | +0.11% | 6.2만 |
|---|
| 2026.08.06 | ₩35,096 | ₩35,310 | ₩35,096 | ₩35,203 | +0.31% | 4.7만 |
|---|
| 2026.08.05 | ₩35,404 | ₩35,538 | ₩35,243 | ₩35,284 | -0.34% | 5만 |
|---|
| 2026.08.04 | ₩35,069 | ₩35,404 | ₩35,002 | ₩35,317 | +0.71% | 5.6만 |
|---|
| 2026.08.03 | ₩34,774 | ₩34,975 | ₩34,712 | ₩34,962 | +0.54% | 9.9만 |
|---|
| 2026.07.31 | ₩34,519 | ₩34,787 | ₩34,519 | ₩34,727 | +0.60% | 12.6만 |
|---|
| 2026.07.30 | ₩34,747 | ₩34,881 | ₩34,667 | ₩34,881 | +0.39% | 7.5만 |
|---|
| 2026.07.29 | ₩34,693 | ₩34,868 | ₩34,600 | ₩34,613 | -0.23% | 12.4만 |
|---|
| 2026.07.28 | ₩34,828 | ₩34,854 | ₩34,667 | ₩34,828 | 0.00% | 6.3만 |
|---|
| 2026.07.27 | ₩34,801 | ₩34,868 | ₩34,680 | ₩34,774 | -0.08% | 6.6만 |
|---|
| 2026.07.24 | ₩34,841 | ₩34,868 | ₩34,695 | ₩34,787 | -0.15% | 7.9만 |
|---|
| 2026.07.23 | ₩34,801 | ₩34,841 | ₩34,693 | ₩34,774 | -0.08% | 6.1만 |
|---|
| 2026.07.22 | ₩34,948 | ₩35,042 | ₩34,881 | ₩34,940 | -0.02% | 17.1만 |
|---|
| 2026.07.21 | ₩34,935 | ₩35,069 | ₩34,868 | ₩35,015 | +0.23% | 6.6만 |
|---|
| 2026.07.20 | ₩34,962 | ₩35,009 | ₩34,814 | ₩34,814 | -0.42% | 4.3만 |
|---|
| 2026.07.17 | ₩34,653 | ₩34,989 | ₩34,653 | ₩34,908 | +0.74% | 7만 |
|---|
| 2026.07.16 | ₩34,841 | ₩34,962 | ₩34,841 | ₩34,962 | +0.35% | 13.8만 |
|---|
| 2026.07.15 | ₩34,908 | ₩34,962 | ₩34,841 | ₩34,935 | +0.08% | 11.9만 |
|---|
| 2026.07.14 | ₩34,834 | ₩34,935 | ₩34,781 | ₩34,921 | +0.25% | 4.7만 |
|---|
| 2026.07.13 | ₩34,868 | ₩34,895 | ₩34,787 | ₩34,854 | -0.04% | 4.9만 |
|---|
| 2026.07.10 | ₩34,868 | ₩34,908 | ₩34,761 | ₩34,908 | +0.12% | 5.7만 |
|---|
| 2026.07.09 | ₩34,841 | ₩34,868 | ₩34,707 | ₩34,868 | +0.08% | 4.5만 |
|---|
| 2026.07.08 | ₩34,693 | ₩34,774 | ₩34,597 | ₩34,747 | +0.15% | 9.4만 |
|---|
| 2026.07.07 | ₩34,801 | ₩34,841 | ₩34,693 | ₩34,774 | -0.08% | 6.2만 |
|---|
| 2026.07.06 | ₩34,761 | ₩34,828 | ₩34,653 | ₩34,814 | +0.15% | 7.2만 |
|---|
| 2026.07.02 | ₩34,600 | ₩34,778 | ₩34,551 | ₩34,693 | +0.27% | 13.4만 |
|---|
| 2026.07.01 | ₩34,559 | ₩34,747 | ₩34,559 | ₩34,693 | +0.39% | 7.6만 |
|---|
| 2026.06.30 | ₩34,466 | ₩34,734 | ₩34,466 | ₩34,626 | +0.47% | 2.8만 |
|---|
| 2026.06.29 | ₩34,626 | ₩34,828 | ₩34,600 | ₩34,828 | +0.58% | 32.6만 |
|---|
| 2026.06.26 | ₩34,573 | ₩34,814 | ₩34,459 | ₩34,613 | +0.12% | 7만 |
|---|
| 2026.06.25 | ₩34,761 | ₩34,761 | ₩34,519 | ₩34,626 | -0.39% | 7.9만 |
|---|
| 2026.06.24 | ₩34,667 | ₩34,761 | ₩34,533 | ₩34,613 | -0.15% | 5.7만 |
|---|
| 2026.06.23 | ₩34,492 | ₩34,720 | ₩34,492 | ₩34,640 | +0.43% | 7.5만 |
|---|
| 2026.06.22 | ₩35,015 | ₩35,015 | ₩34,787 | ₩34,881 | -0.38% | 5.7만 |
|---|
| 2026.06.18 | ₩34,801 | ₩34,948 | ₩34,801 | ₩34,948 | +0.42% | 3.5만 |
|---|
| 2026.06.17 | ₩34,895 | ₩34,932 | ₩34,761 | ₩34,767 | -0.37% | 8만 |
|---|
| 2026.06.16 | ₩34,774 | ₩34,935 | ₩34,774 | ₩34,895 | +0.35% | 13.3만 |
|---|
| 2026.06.15 | ₩34,935 | ₩34,962 | ₩34,830 | ₩34,921 | -0.04% | 9만 |
|---|
| 2026.06.12 | ₩34,626 | ₩34,707 | ₩34,445 | ₩34,693 | +0.19% | 5.8만 |
|---|
| 2026.06.11 | ₩34,157 | ₩34,613 | ₩34,117 | ₩34,559 | +1.18% | 7.7만 |
|---|
| 2026.06.10 | ₩34,425 | ₩34,506 | ₩34,050 | ₩34,144 | -0.82% | 6.9만 |
|---|
| 2026.06.09 | ₩34,667 | ₩34,714 | ₩34,050 | ₩34,519 | -0.43% | 10만 |
|---|
| 2026.06.08 | ₩34,653 | ₩34,707 | ₩34,452 | ₩34,573 | -0.23% | 12.7만 |
|---|
| 2026.06.05 | ₩34,881 | ₩34,881 | ₩34,392 | ₩34,492 | -1.11% | 8.3만 |
|---|
| 2026.06.04 | ₩34,895 | ₩35,056 | ₩34,841 | ₩35,029 | +0.38% | 14.8만 |
|---|
| 2026.06.03 | ₩35,096 | ₩35,096 | ₩34,895 | ₩34,948 | -0.42% | 8만 |
|---|
| 2026.06.02 | ₩35,096 | ₩35,123 | ₩35,001 | ₩35,123 | +0.08% | 8.6만 |
|---|
| 2026.06.01 | ₩34,975 | ₩35,136 | ₩34,908 | ₩35,082 | +0.31% | 9.7만 |
|---|
| 2026.05.29 | ₩35,015 | ₩35,190 | ₩34,962 | ₩34,989 | -0.08% | 12.6만 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,257 | ₩35,082 | ₩35,257 | +0.42% | 5만 |
|---|
| 2026.05.27 | ₩35,243 | ₩35,243 | ₩35,002 | ₩35,136 | -0.30% | 5.8만 |
|---|
| 2026.05.26 | ₩35,324 | ₩35,324 | ₩35,015 | ₩35,149 | -0.49% | 9.6만 |
|---|
| 2026.05.22 | ₩34,921 | ₩35,069 | ₩34,921 | ₩34,962 | +0.12% | 7.9만 |
|---|
| 2026.05.21 | ₩34,640 | ₩34,921 | ₩34,640 | ₩34,814 | +0.50% | 6.6만 |
|---|
| 2026.05.20 | ₩34,895 | ₩34,895 | ₩34,579 | ₩34,868 | -0.08% | 10.7만 |
|---|
| 2026.05.19 | ₩34,613 | ₩34,720 | ₩34,466 | ₩34,626 | +0.04% | 10.6만 |
|---|
| 2026.05.18 | ₩34,680 | ₩34,828 | ₩34,594 | ₩34,707 | +0.08% | 6.9만 |
|---|
| 2026.05.15 | ₩34,747 | ₩34,962 | ₩34,693 | ₩34,693 | -0.15% | 4.3만 |
|---|
| 2026.05.14 | ₩34,895 | ₩35,243 | ₩34,895 | ₩35,109 | +0.61% | 8.3만 |
|---|
| 2026.05.13 | ₩34,814 | ₩35,096 | ₩34,681 | ₩34,975 | +0.46% | 4.4만 |
|---|
| 2026.05.12 | ₩34,747 | ₩34,841 | ₩34,586 | ₩34,841 | +0.27% | 21.9만 |
|---|
| 2026.05.11 | ₩34,801 | ₩34,935 | ₩34,761 | ₩34,908 | +0.31% | 12.1만 |
|---|
| 2026.05.08 | ₩34,801 | ₩34,854 | ₩34,693 | ₩34,854 | +0.15% | 12.7만 |
|---|
| 2026.05.07 | ₩34,680 | ₩34,814 | ₩34,586 | ₩34,586 | -0.27% | 7.4만 |
|---|
| 2026.05.06 | ₩34,613 | ₩34,787 | ₩34,559 | ₩34,774 | +0.46% | 10.9만 |
|---|
| 2026.05.05 | ₩34,466 | ₩34,533 | ₩34,369 | ₩34,506 | +0.12% | 9만 |
|---|
| 2026.05.04 | ₩34,439 | ₩34,452 | ₩34,264 | ₩34,385 | -0.16% | 11.8만 |
|---|
| 2026.05.01 | ₩34,278 | ₩34,533 | ₩34,278 | ₩34,385 | +0.31% | 10.2만 |
|---|
| 2026.04.30 | ₩34,157 | ₩34,432 | ₩34,144 | ₩34,318 | +0.47% | 5.9만 |
|---|
| 2026.04.29 | ₩34,546 | ₩34,546 | ₩34,385 | ₩34,432 | -0.33% | 8.5만 |
|---|
| 2026.04.28 | ₩34,492 | ₩34,506 | ₩34,372 | ₩34,492 | 0.00% | 11.8만 |
|---|
| 2026.04.27 | ₩34,519 | ₩34,586 | ₩34,506 | ₩34,539 | +0.06% | 6만 |
|---|
| 2026.04.24 | ₩34,452 | ₩34,573 | ₩34,345 | ₩34,561 | +0.32% | 9만 |
|---|
| 2026.04.23 | ₩34,452 | ₩34,492 | ₩34,244 | ₩34,425 | -0.08% | 17만 |
|---|
| 2026.04.22 | ₩34,398 | ₩34,492 | ₩34,352 | ₩34,492 | +0.27% | 3.8만 |
|---|
| 2026.04.21 | ₩34,251 | ₩34,492 | ₩34,204 | ₩34,258 | +0.02% | 11.7만 |
|---|
| 2026.04.20 | ₩34,398 | ₩34,398 | ₩34,050 | ₩34,318 | -0.23% | 6.1만 |
|---|
| 2026.04.17 | ₩34,372 | ₩34,573 | ₩34,238 | ₩34,439 | +0.20% | 12.9만 |
|---|
| 2026.04.16 | ₩34,090 | ₩34,144 | ₩33,956 | ₩34,103 | +0.04% | 4.5만 |
|---|
| 2026.04.15 | ₩33,795 | ₩34,036 | ₩33,782 | ₩33,996 | +0.60% | 5.2만 |
|---|
| 2026.04.14 | ₩33,580 | ₩33,862 | ₩33,547 | ₩33,849 | +0.80% | 6.5만 |
|---|
| 2026.04.13 | ₩33,004 | ₩33,500 | ₩33,004 | ₩33,406 | +1.22% | 7.7만 |
|---|
| 2026.04.10 | ₩33,299 | ₩33,326 | ₩33,165 | ₩33,272 | -0.08% | 8만 |
|---|
| 2026.04.09 | ₩33,151 | ₩33,339 | ₩33,031 | ₩33,312 | +0.49% | 9.5만 |
|---|
| 2026.04.08 | ₩33,379 | ₩33,379 | ₩32,962 | ₩33,205 | -0.52% | 9.3만 |
|---|
| 2026.04.07 | ₩32,601 | ₩32,883 | ₩32,508 | ₩32,749 | +0.45% | 9.9만 |
|---|
| 2026.04.06 | ₩32,695 | ₩32,709 | ₩32,575 | ₩32,709 | +0.04% | 11.9만 |
|---|
| 2026.04.02 | ₩32,414 | ₩32,668 | ₩32,387 | ₩32,655 | +0.74% | 7만 |
|---|
| 2026.04.01 | ₩32,615 | ₩32,709 | ₩32,563 | ₩32,628 | +0.04% | 12.8만 |
|---|
| 2026.03.31 | ₩32,119 | ₩32,601 | ₩32,119 | ₩32,467 | +1.09% | 13.7만 |
|---|
| 2026.03.30 | ₩32,434 | ₩32,434 | ₩32,213 | ₩32,239 | -0.60% | 8.6만 |
|---|
| 2026.03.27 | ₩32,588 | ₩32,588 | ₩32,310 | ₩32,373 | -0.66% | 9.5만 |
|---|
| 2026.03.26 | ₩32,655 | ₩32,876 | ₩32,601 | ₩32,601 | -0.16% | 5.4만 |
|---|
| 2026.03.25 | ₩33,044 | ₩33,044 | ₩32,856 | ₩32,937 | -0.32% | 10.6만 |
|---|
| 2026.03.24 | ₩32,709 | ₩32,923 | ₩32,709 | ₩32,829 | +0.37% | 10.1만 |
|---|
| 2026.03.23 | ₩32,903 | ₩33,071 | ₩32,803 | ₩32,876 | -0.08% | 8.2만 |
|---|
| 2026.03.20 | ₩32,990 | ₩33,037 | ₩32,635 | ₩32,736 | -0.77% | 10.7만 |
|---|
| 2026.03.19 | ₩33,245 | ₩33,366 | ₩33,057 | ₩33,259 | +0.04% | 10.6만 |
|---|
| 2026.03.18 | ₩33,782 | ₩33,782 | ₩33,393 | ₩33,393 | -1.15% | 5.6만 |
|---|
| 2026.03.17 | ₩33,862 | ₩33,969 | ₩33,774 | ₩33,822 | -0.12% | 7.1만 |
|---|
| 2026.03.16 | ₩33,875 | ₩33,875 | ₩33,681 | ₩33,782 | -0.28% | 7.3만 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,875 | ₩33,554 | ₩33,594 | -0.75% | 8.8만 |
|---|
| 2026.03.12 | ₩33,808 | ₩34,090 | ₩33,741 | ₩33,741 | -0.20% | 23.8만 |
|---|
| 2026.03.11 | ₩34,130 | ₩34,170 | ₩33,929 | ₩34,077 | -0.16% | 8.6만 |
|---|
| 2026.03.10 | ₩34,050 | ₩34,251 | ₩34,010 | ₩34,059 | +0.03% | 12.4만 |
|---|
| 2026.03.09 | ₩33,795 | ₩34,184 | ₩33,661 | ₩34,144 | +1.03% | 6.2만 |
|---|
| 2026.03.06 | ₩33,942 | ₩34,157 | ₩33,862 | ₩34,023 | +0.24% | 11.6만 |
|---|
| 2026.03.05 | ₩34,264 | ₩34,278 | ₩34,050 | ₩34,211 | -0.16% | 11.5만 |
|---|
| 2026.03.04 | ₩34,117 | ₩34,345 | ₩34,117 | ₩34,305 | +0.55% | 11.7만 |
|---|
| 2026.03.03 | ₩33,929 | ₩34,278 | ₩33,849 | ₩34,197 | +0.79% | 7.9만 |
|---|
| 2026.03.02 | ₩34,184 | ₩34,734 | ₩34,077 | ₩34,331 | +0.43% | 14.1만 |
|---|
| 2026.02.27 | ₩34,278 | ₩34,318 | ₩34,211 | ₩34,318 | +0.12% | 8.4만 |
|---|
| 2026.02.26 | ₩34,841 | ₩34,841 | ₩34,479 | ₩34,653 | -0.54% | 6.9만 |
|---|
| 2026.02.25 | ₩34,814 | ₩34,814 | ₩34,593 | ₩34,761 | -0.15% | 24.3만 |
|---|
| 2026.02.24 | ₩34,197 | ₩34,614 | ₩34,197 | ₩34,613 | +1.22% | 12.3만 |
|---|
| 2026.02.23 | ₩34,626 | ₩34,667 | ₩34,389 | ₩34,492 | -0.39% | 11.3만 |
|---|
| 2026.02.20 | ₩34,224 | ₩34,734 | ₩34,224 | ₩34,667 | +1.29% | 8.5만 |
|---|
| 2026.02.19 | ₩34,264 | ₩35,029 | ₩34,264 | ₩34,372 | +0.31% | 5.2만 |
|---|
| 2026.02.18 | ₩34,412 | ₩34,559 | ₩34,392 | ₩34,506 | +0.27% | 7.8만 |
|---|
| 2026.02.17 | ₩34,063 | ₩34,425 | ₩34,063 | ₩34,372 | +0.91% | 7.2만 |
|---|
| 2026.02.13 | ₩34,345 | ₩34,412 | ₩34,161 | ₩34,331 | -0.04% | 14.1만 |
|---|
| 2026.02.12 | ₩34,600 | ₩34,875 | ₩34,231 | ₩34,278 | -0.93% | 8.1만 |
|---|
| 2026.02.11 | ₩34,559 | ₩35,176 | ₩34,419 | ₩34,519 | -0.12% | 6.3만 |
|---|
| 2026.02.10 | ₩34,653 | ₩35,230 | ₩34,452 | ₩34,506 | -0.43% | 10.3만 |
|---|
| 2026.02.09 | ₩34,466 | ₩34,559 | ₩34,358 | ₩34,479 | +0.04% | 9.2만 |
|---|
| 2026.02.06 | ₩34,224 | ₩34,439 | ₩34,197 | ₩34,439 | +0.63% | 7.2만 |
|---|
| 2026.02.05 | ₩34,124 | ₩34,224 | ₩34,023 | ₩34,103 | -0.06% | 11.7만 |
|---|
| 2026.02.04 | ₩34,452 | ₩34,452 | ₩34,158 | ₩34,305 | -0.43% | 4.4만 |
|---|
| 2026.02.03 | ₩34,640 | ₩34,640 | ₩34,157 | ₩34,385 | -0.74% | 14.7만 |
|---|
| 2026.02.02 | ₩34,425 | ₩34,613 | ₩34,378 | ₩34,519 | +0.27% | 15.1만 |
|---|
| 2026.01.30 | ₩34,452 | ₩34,464 | ₩34,264 | ₩34,439 | -0.04% | 9.1만 |
|---|
| 2026.01.29 | ₩34,828 | ₩35,035 | ₩34,506 | ₩34,734 | -0.27% | 22.9만 |
|---|
| 2026.01.28 | ₩34,841 | ₩34,908 | ₩34,707 | ₩34,787 | -0.15% | 8.2만 |
|---|
| 2026.01.27 | ₩34,707 | ₩35,015 | ₩34,707 | ₩34,774 | +0.19% | 10.5만 |
|---|
| 2026.01.26 | ₩34,667 | ₩34,875 | ₩34,559 | ₩34,707 | +0.12% | 7.6만 |
|---|
| 2026.01.23 | ₩34,586 | ₩34,767 | ₩34,539 | ₩34,613 | +0.08% | 8.4만 |
|---|
| 2026.01.22 | ₩34,467 | ₩34,667 | ₩34,467 | ₩34,613 | +0.42% | 9.3만 |
|---|
| 2026.01.21 | ₩34,184 | ₩34,586 | ₩34,184 | ₩34,439 | +0.75% | 48.1만 |
|---|
| 2026.01.20 | ₩34,338 | ₩34,660 | ₩34,251 | ₩34,291 | -0.14% | 5.1만 |
|---|
| 2026.01.16 | ₩34,613 | ₩34,928 | ₩34,600 | ₩34,600 | -0.04% | 7.6만 |
|---|
| 2026.01.15 | ₩34,600 | ₩34,888 | ₩34,586 | ₩34,600 | 0.00% | 10만 |
|---|
| 2026.01.14 | ₩34,533 | ₩34,801 | ₩34,533 | ₩34,653 | +0.35% | 9.6만 |
|---|
| 2026.01.13 | ₩34,600 | ₩35,230 | ₩34,600 | ₩34,653 | +0.16% | 9.5만 |
|---|
| 2026.01.12 | ₩34,539 | ₩34,680 | ₩34,539 | ₩34,600 | +0.17% | 12.3만 |
|---|
| 2026.01.09 | ₩34,640 | ₩35,216 | ₩34,506 | ₩34,626 | -0.04% | 30.3만 |
|---|
| 2026.01.08 | ₩34,613 | ₩34,814 | ₩34,466 | ₩34,600 | -0.04% | 11.6만 |
|---|
| 2026.01.07 | ₩35,163 | ₩35,163 | ₩34,479 | ₩34,586 | -1.64% | 10만 |
|---|
| 2026.01.06 | ₩34,506 | ₩34,921 | ₩34,452 | ₩34,452 | -0.16% | 16.1만 |
|---|
| 2026.01.05 | ₩34,559 | ₩34,707 | ₩34,466 | ₩34,546 | -0.04% | 5.9만 |
|---|
| 2026.01.02 | ₩34,573 | ₩34,740 | ₩34,358 | ₩34,439 | -0.39% | 6.9만 |
|---|
| 2025.12.31 | ₩34,519 | ₩34,700 | ₩34,412 | ₩34,412 | -0.31% | 5.8만 |
|---|
| 2025.12.30 | ₩34,935 | ₩34,975 | ₩34,680 | ₩34,761 | -0.50% | 12.5만 |
|---|
| 2025.12.29 | ₩34,723 | ₩34,787 | ₩34,720 | ₩34,774 | +0.15% | 9만 |
|---|
| 2025.12.26 | ₩34,881 | ₩34,881 | ₩34,747 | ₩34,868 | -0.04% | 8.7만 |
|---|
| 2025.12.24 | ₩35,310 | ₩35,310 | ₩34,358 | ₩34,854 | -1.29% | 6.8만 |
|---|
| 2025.12.23 | ₩34,633 | ₩34,821 | ₩34,633 | ₩34,801 | +0.48% | 14만 |
|---|
| 2025.12.22 | ₩34,653 | ₩34,841 | ₩34,640 | ₩34,680 | +0.08% | 21만 |
|---|
| 2025.12.19 | ₩35,056 | ₩35,056 | ₩34,174 | ₩34,640 | -1.19% | 11.5만 |
|---|
| 2025.12.18 | ₩34,586 | ₩34,600 | ₩34,439 | ₩34,466 | -0.35% | 10.7만 |
|---|
| 2025.12.17 | ₩34,693 | ₩34,801 | ₩34,412 | ₩34,452 | -0.70% | 16만 |
|---|
| 2025.12.16 | ₩34,506 | ₩34,901 | ₩34,506 | ₩34,586 | +0.23% | 8.2만 |
|---|
| 2025.12.15 | ₩34,921 | ₩35,116 | ₩34,660 | ₩34,720 | -0.58% | 7.8만 |
|---|
| 2025.12.12 | ₩34,942 | ₩35,237 | ₩34,688 | ₩34,707 | -0.67% | 5.6만 |
|---|
| 2025.12.11 | ₩34,962 | ₩35,069 | ₩34,791 | ₩35,069 | +0.31% | 6만 |
|---|
| 2025.12.10 | ₩34,841 | ₩35,123 | ₩34,774 | ₩35,002 | +0.46% | 4.1만 |
|---|
| 2025.12.09 | ₩34,895 | ₩35,042 | ₩34,814 | ₩34,854 | -0.12% | 7.1만 |
|---|
| 2025.12.08 | ₩35,042 | ₩35,176 | ₩34,748 | ₩34,881 | -0.46% | 3.5만 |
|---|
| 2025.12.05 | ₩35,002 | ₩35,290 | ₩34,895 | ₩34,989 | -0.04% | 8.9만 |
|---|
| 2025.12.04 | ₩35,015 | ₩35,056 | ₩34,807 | ₩34,948 | -0.19% | 3.8만 |
|---|
| 2025.12.03 | ₩34,854 | ₩34,948 | ₩34,747 | ₩34,908 | +0.15% | 4.9만 |
|---|
| 2025.12.02 | ₩34,921 | ₩34,921 | ₩34,734 | ₩34,828 | -0.27% | 9.8만 |
|---|
| 2025.12.01 | ₩34,814 | ₩34,935 | ₩34,734 | ₩34,787 | -0.08% | 7.4만 |
|---|
| 2025.11.28 | ₩34,908 | ₩35,015 | ₩34,720 | ₩34,948 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩35,056 | ₩35,605 | ₩34,868 | ₩35,069 | +0.04% | 9.9만 |
|---|
| 2025.11.25 | ₩34,868 | ₩34,968 | ₩34,613 | ₩34,935 | +0.19% | 12.6만 |
|---|
| 2025.11.24 | ₩34,613 | ₩34,935 | ₩34,539 | ₩34,747 | +0.39% | 7.8만 |
|---|
| 2025.11.21 | ₩34,294 | ₩34,640 | ₩34,168 | ₩34,492 | +0.58% | 18.1만 |
|---|
| 2025.11.20 | ₩34,640 | ₩34,915 | ₩34,246 | ₩34,385 | -0.74% | 20.5만 |
|---|
| 2025.11.19 | ₩34,439 | ₩34,492 | ₩34,358 | ₩34,479 | +0.12% | 8.5만 |
|---|
| 2025.11.18 | ₩34,466 | ₩34,466 | ₩34,258 | ₩34,385 | -0.23% | 5.7만 |
|---|
| 2025.11.17 | ₩34,559 | ₩34,559 | ₩34,397 | ₩34,479 | -0.23% | 4.6만 |
|---|
| 2025.11.14 | ₩34,358 | ₩34,626 | ₩34,251 | ₩34,573 | +0.62% | 4.3만 |
|---|
| 2025.11.13 | ₩34,184 | ₩34,695 | ₩34,184 | ₩34,526 | +1.00% | 6만 |
|---|
| 2025.11.12 | ₩35,377 | ₩35,377 | ₩34,720 | ₩34,828 | -1.55% | 6.9만 |
|---|
| 2025.11.11 | ₩34,707 | ₩35,069 | ₩34,665 | ₩35,056 | +1.00% | 8.6만 |
|---|
| 2025.11.10 | ₩34,653 | ₩34,814 | ₩34,573 | ₩34,801 | +0.43% | 9.3만 |
|---|
| 2025.11.07 | ₩34,801 | ₩34,801 | ₩34,264 | ₩34,573 | -0.66% | 6.7만 |
|---|
| 2025.11.06 | ₩34,828 | ₩34,828 | ₩34,466 | ₩34,828 | 0.00% | 4.5만 |
|---|
| 2025.11.05 | ₩35,163 | ₩35,163 | ₩34,559 | ₩34,807 | -1.01% | 6.6만 |
|---|
| 2025.11.04 | ₩34,720 | ₩34,901 | ₩34,613 | ₩34,734 | +0.04% | 6.5만 |
|---|
| 2025.11.03 | ₩35,270 | ₩35,270 | ₩34,785 | ₩34,895 | -1.06% | 25만 |
|---|
| 2025.10.31 | ₩34,801 | ₩35,089 | ₩34,781 | ₩34,828 | +0.08% | 14.8만 |
|---|
| 2025.10.30 | ₩35,230 | ₩35,404 | ₩35,029 | ₩35,123 | -0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩35,525 | ₩35,585 | ₩35,203 | ₩35,377 | -0.42% | 6만 |
|---|
| 2025.10.28 | ₩35,324 | ₩35,391 | ₩35,190 | ₩35,351 | +0.08% | 5.2만 |
|---|
| 2025.10.27 | ₩35,176 | ₩35,230 | ₩35,082 | ₩35,216 | +0.11% | 9.3만 |
|---|
| 2025.10.24 | ₩35,002 | ₩35,015 | ₩34,881 | ₩34,948 | -0.15% | 9.8만 |
|---|
| 2025.10.23 | ₩34,734 | ₩34,868 | ₩34,546 | ₩34,841 | +0.31% | 7.8만 |
|---|
| 2025.10.22 | ₩34,854 | ₩35,136 | ₩34,579 | ₩34,693 | -0.46% | 7.3만 |
|---|
| 2025.10.21 | ₩34,754 | ₩34,868 | ₩34,680 | ₩34,787 | +0.10% | 9.2만 |
|---|
| 2025.10.20 | ₩34,747 | ₩34,814 | ₩34,657 | ₩34,801 | +0.15% | 3.9만 |
|---|
| 2025.10.17 | ₩34,352 | ₩35,015 | ₩34,352 | ₩34,613 | +0.76% | 4.1만 |
|---|
| 2025.10.16 | ₩34,452 | ₩34,667 | ₩34,345 | ₩34,452 | 0.00% | 9.3만 |
|---|
| 2025.10.15 | ₩34,385 | ₩34,673 | ₩34,287 | ₩34,439 | +0.16% | 5.2만 |
|---|
| 2025.10.14 | ₩34,063 | ₩34,412 | ₩33,808 | ₩34,318 | +0.75% | 3.6만 |
|---|
| 2025.10.13 | ₩34,345 | ₩34,667 | ₩34,238 | ₩34,358 | +0.04% | 5.9만 |
|---|
| 2025.10.10 | ₩35,042 | ₩35,042 | ₩34,103 | ₩34,117 | -2.64% | 10.2만 |
|---|