시장 데이터를 불러오는 중
전체 종목
KraneShares KWEB Covered Call Strategy ETF 과거 주가
KraneShares KWEB Covered Call Strategy ETF · KLIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares KWEB Covered Call Strategy ETF · KLIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,352 | ₩29,714 | ₩29,352 | ₩29,567 | +0.73% | 3.7만 |
| 2026.10.08 | ₩29,111 | ₩29,128 | ₩28,896 | ₩28,963 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,191 | ₩29,260 | ₩29,151 | ₩29,178 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,258 | ₩29,405 | ₩29,202 | ₩29,325 | +0.23% | 8.3만 |
| 2026.10.05 | ₩29,004 | ₩29,386 | ₩29,004 | ₩29,218 | +0.74% | 4만 |
| 2026.10.02 | ₩29,030 | ₩29,030 | ₩28,709 | ₩28,829 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,366 | ₩29,560 | ₩29,229 | ₩29,232 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,553 | ₩29,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,245 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,500 | ₩29,500 | ₩29,098 | ₩29,339 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩30,009 | ₩30,291 | ₩30,009 | ₩30,130 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,956 | ₩30,097 | ₩29,942 | ₩30,039 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,184 | ₩30,272 | ₩29,996 | ₩30,184 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,291 | ₩30,425 | ₩30,184 | ₩30,371 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,452 | ₩30,841 | ₩30,452 | ₩30,660 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,278 | ₩30,492 | ₩30,170 | ₩30,479 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,157 | ₩30,267 | ₩30,103 | ₩30,210 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,956 | ₩29,956 | ₩29,643 | ₩29,781 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,875 | ₩29,875 | ₩29,540 | ₩29,567 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,795 | ₩29,915 | ₩29,728 | ₩29,768 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,755 | ₩30,196 | ₩29,755 | ₩29,902 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,822 | ₩30,130 | ₩29,822 | ₩29,835 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩30,009 | ₩30,009 | ₩29,728 | ₩29,728 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,599 | ₩30,599 | ₩30,076 | ₩30,119 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩31,015 | ₩31,015 | ₩30,586 | ₩30,720 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,881 | ₩31,275 | ₩30,881 | ₩31,203 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,720 | ₩30,818 | ₩30,479 | ₩30,800 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,693 | ₩31,049 | ₩30,693 | ₩30,914 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,747 | ₩31,082 | ₩30,747 | ₩30,841 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,270 | ₩31,270 | ₩30,841 | ₩30,841 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,337 | ₩31,452 | ₩31,305 | ₩31,370 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,779 | ₩31,820 | ₩31,699 | ₩31,726 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,994 | ₩32,034 | ₩31,779 | ₩31,779 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,538 | ₩31,887 | ₩31,538 | ₩31,833 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,994 | ₩31,994 | ₩31,645 | ₩31,712 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩32,074 | ₩32,168 | ₩31,980 | ₩32,074 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩32,115 | ₩32,115 | ₩31,786 | ₩31,913 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,967 | ₩32,329 | ₩31,967 | ₩32,289 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩32,048 | ₩32,101 | ₩31,967 | ₩31,994 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,289 | ₩32,289 | ₩32,048 | ₩32,088 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,913 | ₩32,115 | ₩31,887 | ₩32,088 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,302 | ₩32,302 | ₩31,887 | ₩31,940 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,517 | ₩32,517 | ₩32,235 | ₩32,309 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,662 | ₩32,691 | ₩32,517 | ₩32,517 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,517 | ₩32,750 | ₩32,517 | ₩32,718 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,517 | ₩32,738 | ₩32,490 | ₩32,562 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,483 | ₩32,597 | ₩32,477 | ₩32,490 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,650 | ₩32,650 | ₩32,490 | ₩32,503 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,544 | ₩32,678 | ₩32,530 | ₩32,678 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,436 | ₩32,569 | ₩32,436 | ₩32,557 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,343 | ₩32,503 | ₩32,343 | ₩32,442 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,329 | ₩32,423 | ₩32,262 | ₩32,343 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,912 | ₩33,073 | ₩32,892 | ₩32,959 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,544 | ₩32,906 | ₩32,544 | ₩32,906 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,396 | ₩32,772 | ₩32,396 | ₩32,772 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,389 | ₩32,490 | ₩32,356 | ₩32,396 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,369 | ₩32,436 | ₩32,302 | ₩32,343 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,383 | ₩32,450 | ₩32,343 | ₩32,450 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,477 | ₩32,550 | ₩32,463 | ₩32,530 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,611 | ₩32,611 | ₩32,463 | ₩32,546 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,332 | ₩32,450 | ₩32,316 | ₩32,450 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,423 | ₩32,530 | ₩32,423 | ₩32,530 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,168 | ₩32,423 | ₩32,168 | ₩32,356 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,182 | ₩32,182 | ₩32,061 | ₩32,061 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,846 | ₩32,168 | ₩31,846 | ₩32,155 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩32,115 | ₩32,148 | ₩32,068 | ₩32,101 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩32,034 | ₩32,074 | ₩31,940 | ₩32,074 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,739 | ₩32,010 | ₩31,739 | ₩32,007 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,665 | ₩31,665 | ₩31,444 | ₩31,578 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,243 | ₩31,551 | ₩31,243 | ₩31,551 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,948 | ₩31,136 | ₩30,868 | ₩31,082 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,425 | ₩31,216 | ₩30,425 | ₩31,095 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,197 | ₩30,747 | ₩30,197 | ₩30,479 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,304 | ₩30,546 | ₩30,264 | ₩30,345 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,184 | ₩30,774 | ₩29,647 | ₩30,774 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,666 | ₩30,666 | ₩30,157 | ₩30,291 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩31,055 | ₩31,364 | ₩30,774 | ₩30,948 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,390 | ₩31,404 | ₩31,113 | ₩31,176 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,900 | ₩32,007 | ₩31,592 | ₩31,766 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩32,048 | ₩32,101 | ₩31,873 | ₩32,021 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,638 | ₩32,678 | ₩32,115 | ₩32,343 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,946 | ₩32,946 | ₩32,517 | ₩32,530 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,187 | ₩33,308 | ₩33,160 | ₩33,160 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,906 | ₩33,187 | ₩32,892 | ₩33,107 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,517 | ₩33,067 | ₩32,490 | ₩32,839 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,584 | ₩33,182 | ₩32,584 | ₩32,892 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,959 | ₩32,959 | ₩32,383 | ₩32,624 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,812 | ₩33,026 | ₩32,570 | ₩32,570 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,268 | ₩33,281 | ₩32,738 | ₩32,790 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,630 | ₩33,724 | ₩33,445 | ₩33,536 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,670 | ₩33,677 | ₩33,442 | ₩33,476 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,314 | ₩34,314 | ₩34,059 | ₩34,208 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩33,120 | ₩33,710 | ₩33,107 | ₩33,482 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,651 | ₩33,308 | ₩32,651 | ₩33,160 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,691 | ₩33,013 | ₩32,481 | ₩32,852 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,844 | ₩34,099 | ₩33,844 | ₩34,032 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,858 | ₩34,287 | ₩33,858 | ₩34,193 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,670 | ₩33,990 | ₩33,348 | ₩33,750 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,475 | ₩34,508 | ₩34,032 | ₩34,493 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,890 | ₩35,011 | ₩34,649 | ₩35,011 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩35,011 | ₩35,118 | ₩34,904 | ₩35,011 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,863 | ₩34,904 | ₩34,648 | ₩34,790 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,890 | ₩35,091 | ₩34,863 | ₩34,863 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,534 | ₩35,668 | ₩35,413 | ₩35,507 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,601 | ₩35,963 | ₩35,601 | ₩35,856 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,319 | ₩35,453 | ₩35,078 | ₩35,346 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,400 | ₩35,587 | ₩35,400 | ₩35,455 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,494 | ₩35,534 | ₩35,400 | ₩35,413 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,386 | ₩35,494 | ₩35,333 | ₩35,346 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,172 | ₩35,510 | ₩35,172 | ₩35,453 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,877 | ₩35,031 | ₩34,877 | ₩34,963 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,877 | ₩35,065 | ₩34,863 | ₩34,863 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,863 | ₩35,065 | ₩34,863 | ₩34,996 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,488 | ₩35,091 | ₩34,475 | ₩35,014 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,716 | ₩34,716 | ₩34,327 | ₩34,488 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩35,145 | ₩35,313 | ₩35,079 | ₩35,221 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,212 | ₩35,413 | ₩35,212 | ₩35,351 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,587 | ₩35,708 | ₩35,239 | ₩35,708 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,480 | ₩35,507 | ₩35,044 | ₩35,233 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,587 | ₩35,695 | ₩35,547 | ₩35,547 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,735 | ₩35,802 | ₩35,574 | ₩35,681 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,708 | ₩35,909 | ₩35,708 | ₩35,853 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,748 | ₩35,950 | ₩35,748 | ₩35,923 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,748 | ₩35,856 | ₩35,668 | ₩35,793 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,292 | ₩35,621 | ₩35,292 | ₩35,614 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,917 | ₩35,439 | ₩34,917 | ₩35,306 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,716 | ₩35,051 | ₩34,689 | ₩34,957 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩35,132 | ₩35,132 | ₩34,944 | ₩35,018 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,877 | ₩35,062 | ₩34,665 | ₩35,038 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩35,011 | ₩35,373 | ₩35,011 | ₩35,239 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩34,086 | ₩34,233 | ₩33,925 | ₩34,153 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩34,059 | ₩34,448 | ₩33,992 | ₩34,287 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩34,059 | ₩34,421 | ₩33,791 | ₩34,233 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,354 | ₩34,702 | ₩34,294 | ₩34,327 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,737 | ₩34,528 | ₩33,646 | ₩34,461 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,871 | ₩34,032 | ₩33,657 | ₩33,750 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,863 | ₩34,916 | ₩34,555 | ₩34,555 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,185 | ₩35,232 | ₩34,729 | ₩34,729 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,842 | ₩35,842 | ₩35,587 | ₩35,614 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,957 | ₩34,996 | ₩34,796 | ₩34,850 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩35,024 | ₩35,386 | ₩34,971 | ₩34,984 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,212 | ₩35,279 | ₩34,702 | ₩34,702 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,520 | ₩35,728 | ₩35,134 | ₩35,534 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,660 | ₩36,710 | ₩35,856 | ₩35,856 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,821 | ₩36,922 | ₩36,647 | ₩36,660 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,513 | ₩36,955 | ₩36,513 | ₩36,727 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,325 | ₩36,674 | ₩36,270 | ₩36,325 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,405 | ₩36,513 | ₩36,064 | ₩36,124 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,690 | ₩36,713 | ₩36,338 | ₩36,566 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,553 | ₩37,344 | ₩36,553 | ₩36,978 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,735 | ₩36,513 | ₩35,641 | ₩36,338 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,440 | ₩36,064 | ₩35,440 | ₩35,856 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,346 | ₩35,628 | ₩35,239 | ₩35,427 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,923 | ₩36,191 | ₩35,869 | ₩36,151 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,815 | ₩35,990 | ₩35,145 | ₩35,842 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,553 | ₩36,922 | ₩36,298 | ₩36,767 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,518 | ₩37,545 | ₩37,197 | ₩37,317 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,720 | ₩37,773 | ₩37,304 | ₩37,599 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,886 | ₩39,288 | ₩38,886 | ₩39,127 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,725 | ₩39,288 | ₩38,725 | ₩39,181 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,409 | ₩39,636 | ₩39,074 | ₩39,248 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,886 | ₩39,570 | ₩38,739 | ₩39,570 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,369 | ₩39,720 | ₩39,369 | ₩39,490 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,691 | ₩40,039 | ₩39,691 | ₩39,750 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,570 | ₩39,758 | ₩39,275 | ₩39,484 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,422 | ₩39,744 | ₩39,241 | ₩39,579 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,334 | ₩40,334 | ₩39,275 | ₩39,463 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩41,045 | ₩41,045 | ₩40,529 | ₩40,723 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,723 | ₩41,166 | ₩40,707 | ₩40,911 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,643 | ₩41,099 | ₩40,643 | ₩40,978 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩40,053 | ₩40,938 | ₩40,053 | ₩40,777 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩40,106 | ₩40,354 | ₩39,771 | ₩39,785 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,669 | ₩40,669 | ₩39,585 | ₩39,825 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩41,152 | ₩41,152 | ₩40,562 | ₩40,723 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩41,152 | ₩41,635 | ₩41,152 | ₩41,380 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,568 | ₩41,796 | ₩41,300 | ₩41,367 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩42,118 | ₩42,118 | ₩41,568 | ₩41,823 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,721 | ₩42,721 | ₩42,547 | ₩42,600 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,587 | ₩42,587 | ₩42,439 | ₩42,466 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,292 | ₩42,507 | ₩42,279 | ₩42,372 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩42,131 | ₩42,439 | ₩42,131 | ₩42,279 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,386 | ₩42,399 | ₩42,238 | ₩42,238 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,185 | ₩42,225 | ₩41,782 | ₩41,917 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,823 | ₩41,890 | ₩41,443 | ₩41,662 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩42,171 | ₩42,171 | ₩41,769 | ₩41,917 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,426 | ₩42,426 | ₩42,104 | ₩42,171 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,252 | ₩42,426 | ₩42,252 | ₩42,413 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩42,131 | ₩42,478 | ₩42,131 | ₩42,359 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩42,131 | ₩42,547 | ₩42,131 | ₩42,547 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,984 | ₩41,984 | ₩41,648 | ₩41,836 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,380 | ₩41,862 | ₩41,380 | ₩41,862 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,876 | ₩41,876 | ₩41,568 | ₩41,572 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,305 | ₩42,305 | ₩41,943 | ₩41,943 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,407 | ₩42,026 | ₩41,407 | ₩41,970 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,951 | ₩41,541 | ₩40,951 | ₩41,447 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,737 | ₩40,737 | ₩40,147 | ₩40,227 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,254 | ₩40,924 | ₩40,133 | ₩40,924 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,313 | ₩41,501 | ₩41,233 | ₩41,501 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,461 | ₩41,809 | ₩41,461 | ₩41,796 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,581 | ₩41,608 | ₩41,447 | ₩41,474 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,380 | ₩41,568 | ₩41,166 | ₩41,394 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,367 | ₩41,702 | ₩41,367 | ₩41,702 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩41,018 | ₩41,474 | ₩41,018 | ₩41,313 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩41,166 | ₩41,246 | ₩40,804 | ₩40,804 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,871 | ₩41,166 | ₩40,495 | ₩40,519 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,897 | ₩40,897 | ₩40,455 | ₩40,750 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,313 | ₩41,420 | ₩40,981 | ₩40,981 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,715 | ₩41,970 | ₩41,327 | ₩41,675 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,568 | ₩41,675 | ₩41,125 | ₩41,648 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,836 | ₩41,930 | ₩41,501 | ₩41,809 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,360 | ₩41,568 | ₩41,219 | ₩41,568 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,554 | ₩41,769 | ₩41,554 | ₩41,742 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,380 | ₩41,836 | ₩41,380 | ₩41,648 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,233 | ₩41,412 | ₩41,233 | ₩41,286 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,897 | ₩41,407 | ₩40,897 | ₩41,273 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,836 | ₩41,836 | ₩41,434 | ₩41,715 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,568 | ₩42,037 | ₩41,568 | ₩41,930 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,568 | ₩41,689 | ₩41,407 | ₩41,461 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,836 | ₩41,836 | ₩41,367 | ₩41,501 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,641 | ₩42,654 | ₩42,292 | ₩42,536 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,622 | ₩42,319 | ₩41,622 | ₩42,319 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩41,032 | ₩41,509 | ₩40,683 | ₩41,179 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,520 | ₩42,520 | ₩40,938 | ₩41,009 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,466 | ₩42,466 | ₩41,849 | ₩42,037 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩42,171 | ₩42,654 | ₩41,978 | ₩42,524 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,493 | ₩42,895 | ₩42,332 | ₩42,574 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,667 | ₩43,338 | ₩42,574 | ₩42,663 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,673 | ₩43,673 | ₩42,976 | ₩43,217 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,264 | ₩43,392 | ₩43,110 | ₩43,271 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,432 | ₩43,566 | ₩43,324 | ₩43,378 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,204 | ₩43,526 | ₩43,204 | ₩43,418 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,949 | ₩42,962 | ₩42,520 | ₩42,934 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,365 | ₩43,579 | ₩43,117 | ₩43,302 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩43,150 | ₩43,231 | ₩42,909 | ₩43,043 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩43,177 | ₩43,177 | ₩42,909 | ₩42,909 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,539 | ₩43,579 | ₩43,137 | ₩43,459 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,526 | ₩43,579 | ₩43,043 | ₩43,378 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩43,083 | ₩43,699 | ₩43,083 | ₩43,552 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,920 | ₩45,001 | ₩44,665 | ₩44,801 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,813 | ₩44,826 | ₩44,518 | ₩44,771 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,598 | ₩44,901 | ₩44,598 | ₩44,826 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,329 | ₩44,423 | ₩44,250 | ₩44,341 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,821 | ₩44,169 | ₩43,660 | ₩44,062 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,780 | ₩43,794 | ₩43,150 | ₩43,405 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩44,008 | ₩44,008 | ₩43,593 | ₩43,727 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,566 | ₩43,968 | ₩43,217 | ₩43,968 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,399 | ₩43,324 | ₩42,399 | ₩43,229 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,244 | ₩43,271 | ₩42,889 | ₩42,976 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩43,137 | ₩43,579 | ₩43,135 | ₩43,256 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,721 | ₩43,231 | ₩42,473 | ₩42,855 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩43,150 | ₩43,404 | ₩43,123 | ₩43,330 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,982 | ₩44,091 | ₩41,608 | ₩41,970 | -4.57% | 10.9만 |
|---|