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 | ₩29,240 | ₩29,601 | ₩29,240 | ₩29,454 | +0.73% | 3.7만 |
| 2026.10.08 | ₩29,000 | ₩29,017 | ₩28,786 | ₩28,853 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,080 | ₩29,148 | ₩29,040 | ₩29,067 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,147 | ₩29,292 | ₩29,091 | ₩29,214 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,893 | ₩29,274 | ₩28,893 | ₩29,107 | +0.74% | 4만 |
| 2026.10.02 | ₩28,920 | ₩28,920 | ₩28,599 | ₩28,719 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,254 | ₩29,447 | ₩29,117 | ₩29,120 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,441 | ₩29,467 | ₩29,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,133 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,387 | ₩29,387 | ₩28,986 | ₩29,227 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,895 | ₩30,175 | ₩29,895 | ₩30,015 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,841 | ₩29,982 | ₩29,828 | ₩29,924 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,068 | ₩30,157 | ₩29,881 | ₩30,068 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,175 | ₩30,309 | ₩30,068 | ₩30,255 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,336 | ₩30,723 | ₩30,336 | ₩30,543 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,162 | ₩30,376 | ₩30,055 | ₩30,362 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,042 | ₩30,151 | ₩29,988 | ₩30,095 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,841 | ₩29,841 | ₩29,530 | ₩29,668 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,761 | ₩29,761 | ₩29,427 | ₩29,454 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,681 | ₩29,801 | ₩29,614 | ₩29,654 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,641 | ₩30,080 | ₩29,641 | ₩29,788 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,708 | ₩30,015 | ₩29,708 | ₩29,721 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,895 | ₩29,895 | ₩29,614 | ₩29,614 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,482 | ₩30,482 | ₩29,962 | ₩30,004 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,897 | ₩30,897 | ₩30,469 | ₩30,603 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,763 | ₩31,156 | ₩30,763 | ₩31,084 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,603 | ₩30,700 | ₩30,362 | ₩30,683 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,576 | ₩30,930 | ₩30,576 | ₩30,796 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,629 | ₩30,963 | ₩30,629 | ₩30,723 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,150 | ₩31,150 | ₩30,723 | ₩30,723 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,217 | ₩31,332 | ₩31,185 | ₩31,251 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,658 | ₩31,698 | ₩31,578 | ₩31,605 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,872 | ₩31,912 | ₩31,658 | ₩31,658 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,418 | ₩31,765 | ₩31,418 | ₩31,711 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,872 | ₩31,872 | ₩31,524 | ₩31,591 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,952 | ₩32,045 | ₩31,858 | ₩31,952 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,992 | ₩31,992 | ₩31,665 | ₩31,792 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,845 | ₩32,206 | ₩31,845 | ₩32,166 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,925 | ₩31,979 | ₩31,845 | ₩31,872 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,166 | ₩32,166 | ₩31,925 | ₩31,965 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,792 | ₩31,992 | ₩31,765 | ₩31,965 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,179 | ₩32,179 | ₩31,765 | ₩31,818 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,393 | ₩32,393 | ₩32,112 | ₩32,186 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,537 | ₩32,566 | ₩32,393 | ₩32,393 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,393 | ₩32,625 | ₩32,393 | ₩32,593 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,393 | ₩32,613 | ₩32,366 | ₩32,438 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,359 | ₩32,473 | ₩32,353 | ₩32,366 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,525 | ₩32,525 | ₩32,366 | ₩32,379 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,419 | ₩32,553 | ₩32,406 | ₩32,553 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,313 | ₩32,445 | ₩32,313 | ₩32,433 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,219 | ₩32,379 | ₩32,219 | ₩32,318 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,206 | ₩32,299 | ₩32,139 | ₩32,219 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,787 | ₩32,947 | ₩32,767 | ₩32,833 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,419 | ₩32,780 | ₩32,419 | ₩32,780 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,272 | ₩32,646 | ₩32,272 | ₩32,646 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,266 | ₩32,366 | ₩32,232 | ₩32,272 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,246 | ₩32,313 | ₩32,179 | ₩32,219 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,259 | ₩32,326 | ₩32,219 | ₩32,326 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,353 | ₩32,426 | ₩32,339 | ₩32,406 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,486 | ₩32,486 | ₩32,339 | ₩32,422 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,208 | ₩32,326 | ₩32,192 | ₩32,326 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,299 | ₩32,406 | ₩32,299 | ₩32,406 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,045 | ₩32,299 | ₩32,045 | ₩32,232 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,059 | ₩32,059 | ₩31,938 | ₩31,938 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,725 | ₩32,045 | ₩31,725 | ₩32,032 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,992 | ₩32,025 | ₩31,945 | ₩31,979 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,912 | ₩31,952 | ₩31,818 | ₩31,952 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,618 | ₩31,888 | ₩31,618 | ₩31,885 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,544 | ₩31,544 | ₩31,324 | ₩31,458 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,124 | ₩31,431 | ₩31,124 | ₩31,431 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,830 | ₩31,017 | ₩30,750 | ₩30,963 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,309 | ₩31,097 | ₩30,309 | ₩30,977 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,082 | ₩30,629 | ₩30,082 | ₩30,362 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,189 | ₩30,429 | ₩30,149 | ₩30,229 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,068 | ₩30,656 | ₩29,534 | ₩30,656 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,549 | ₩30,549 | ₩30,042 | ₩30,175 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,937 | ₩31,244 | ₩30,656 | ₩30,830 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,271 | ₩31,284 | ₩30,994 | ₩31,057 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,778 | ₩31,885 | ₩31,471 | ₩31,645 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,925 | ₩31,979 | ₩31,751 | ₩31,898 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,513 | ₩32,553 | ₩31,992 | ₩32,219 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,820 | ₩32,820 | ₩32,393 | ₩32,406 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,061 | ₩33,181 | ₩33,034 | ₩33,034 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,780 | ₩33,061 | ₩32,767 | ₩32,980 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,393 | ₩32,940 | ₩32,366 | ₩32,713 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,459 | ₩33,055 | ₩32,459 | ₩32,767 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,833 | ₩32,833 | ₩32,259 | ₩32,500 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,687 | ₩32,900 | ₩32,446 | ₩32,446 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,141 | ₩33,154 | ₩32,613 | ₩32,665 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,501 | ₩33,595 | ₩33,317 | ₩33,408 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,541 | ₩33,548 | ₩33,314 | ₩33,348 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,183 | ₩34,183 | ₩33,929 | ₩34,077 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,994 | ₩33,582 | ₩32,980 | ₩33,354 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,526 | ₩33,181 | ₩32,526 | ₩33,034 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,566 | ₩32,887 | ₩32,357 | ₩32,727 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,715 | ₩33,969 | ₩33,715 | ₩33,902 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,728 | ₩34,156 | ₩33,728 | ₩34,062 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,861 | ₩33,221 | ₩33,622 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,343 | ₩34,376 | ₩33,902 | ₩34,362 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,757 | ₩34,877 | ₩34,517 | ₩34,877 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,877 | ₩34,984 | ₩34,770 | ₩34,877 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,730 | ₩34,770 | ₩34,515 | ₩34,657 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,757 | ₩34,957 | ₩34,730 | ₩34,730 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,398 | ₩35,532 | ₩35,278 | ₩35,371 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,465 | ₩35,826 | ₩35,465 | ₩35,719 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,184 | ₩35,318 | ₩34,944 | ₩35,211 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,265 | ₩35,452 | ₩35,265 | ₩35,319 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,358 | ₩35,398 | ₩35,265 | ₩35,278 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,251 | ₩35,358 | ₩35,198 | ₩35,211 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,038 | ₩35,374 | ₩35,038 | ₩35,318 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,744 | ₩34,897 | ₩34,744 | ₩34,829 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,744 | ₩34,931 | ₩34,730 | ₩34,730 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,730 | ₩34,931 | ₩34,730 | ₩34,863 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,356 | ₩34,957 | ₩34,343 | ₩34,880 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,583 | ₩34,583 | ₩34,196 | ₩34,356 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩35,011 | ₩35,178 | ₩34,945 | ₩35,087 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,078 | ₩35,278 | ₩35,078 | ₩35,217 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,452 | ₩35,572 | ₩35,104 | ₩35,572 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,345 | ₩35,371 | ₩34,911 | ₩35,099 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,452 | ₩35,558 | ₩35,412 | ₩35,412 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,599 | ₩35,665 | ₩35,438 | ₩35,545 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,572 | ₩35,772 | ₩35,572 | ₩35,716 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,612 | ₩35,812 | ₩35,612 | ₩35,786 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,612 | ₩35,719 | ₩35,532 | ₩35,656 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,158 | ₩35,485 | ₩35,158 | ₩35,478 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,784 | ₩35,303 | ₩34,784 | ₩35,171 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,583 | ₩34,917 | ₩34,557 | ₩34,824 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,997 | ₩34,997 | ₩34,810 | ₩34,884 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,744 | ₩34,928 | ₩34,533 | ₩34,904 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,877 | ₩35,238 | ₩34,877 | ₩35,104 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,956 | ₩34,102 | ₩33,795 | ₩34,022 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,929 | ₩34,316 | ₩33,862 | ₩34,156 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,929 | ₩34,289 | ₩33,662 | ₩34,102 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,223 | ₩34,570 | ₩34,163 | ₩34,196 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,608 | ₩34,396 | ₩33,517 | ₩34,330 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,742 | ₩33,902 | ₩33,528 | ₩33,622 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,730 | ₩34,782 | ₩34,423 | ₩34,423 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,051 | ₩35,098 | ₩34,597 | ₩34,597 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,705 | ₩35,705 | ₩35,452 | ₩35,478 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,824 | ₩34,863 | ₩34,663 | ₩34,717 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,891 | ₩35,251 | ₩34,837 | ₩34,851 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,078 | ₩35,144 | ₩34,570 | ₩34,570 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,385 | ₩35,592 | ₩35,000 | ₩35,398 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,520 | ₩36,570 | ₩35,719 | ₩35,719 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,681 | ₩36,781 | ₩36,507 | ₩36,520 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,373 | ₩36,814 | ₩36,373 | ₩36,587 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,186 | ₩36,534 | ₩36,132 | ₩36,186 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,266 | ₩36,373 | ₩35,926 | ₩35,986 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,550 | ₩36,572 | ₩36,200 | ₩36,427 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,413 | ₩37,201 | ₩36,413 | ₩36,837 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,599 | ₩36,373 | ₩35,505 | ₩36,200 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,305 | ₩35,926 | ₩35,305 | ₩35,719 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,211 | ₩35,492 | ₩35,104 | ₩35,291 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,786 | ₩36,053 | ₩35,732 | ₩36,013 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,679 | ₩35,852 | ₩35,011 | ₩35,705 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,413 | ₩36,781 | ₩36,160 | ₩36,627 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,375 | ₩37,402 | ₩37,055 | ₩37,175 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,575 | ₩37,629 | ₩37,161 | ₩37,455 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,738 | ₩39,138 | ₩38,738 | ₩38,978 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,577 | ₩39,138 | ₩38,577 | ₩39,031 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,259 | ₩39,484 | ₩38,925 | ₩39,098 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,738 | ₩39,419 | ₩38,591 | ₩39,419 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,219 | ₩39,568 | ₩39,219 | ₩39,339 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,539 | ₩39,886 | ₩39,539 | ₩39,598 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,419 | ₩39,606 | ₩39,125 | ₩39,333 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,272 | ₩39,593 | ₩39,092 | ₩39,428 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,180 | ₩40,180 | ₩39,125 | ₩39,312 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,888 | ₩40,888 | ₩40,374 | ₩40,568 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,568 | ₩41,008 | ₩40,552 | ₩40,755 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,487 | ₩40,942 | ₩40,487 | ₩40,821 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,900 | ₩40,781 | ₩39,900 | ₩40,621 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,953 | ₩40,200 | ₩39,619 | ₩39,633 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,514 | ₩40,514 | ₩39,434 | ₩39,673 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,995 | ₩40,995 | ₩40,407 | ₩40,568 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,995 | ₩41,476 | ₩40,995 | ₩41,222 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,409 | ₩41,636 | ₩41,142 | ₩41,209 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,957 | ₩41,957 | ₩41,409 | ₩41,663 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,558 | ₩42,558 | ₩42,384 | ₩42,438 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,424 | ₩42,424 | ₩42,277 | ₩42,304 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,131 | ₩42,344 | ₩42,117 | ₩42,211 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,970 | ₩42,277 | ₩41,970 | ₩42,117 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,224 | ₩42,237 | ₩42,077 | ₩42,077 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,024 | ₩42,064 | ₩41,623 | ₩41,756 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,663 | ₩41,730 | ₩41,285 | ₩41,503 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩42,010 | ₩42,010 | ₩41,610 | ₩41,756 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,264 | ₩42,264 | ₩41,943 | ₩42,010 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,090 | ₩42,264 | ₩42,090 | ₩42,251 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,970 | ₩42,316 | ₩41,970 | ₩42,197 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,970 | ₩42,384 | ₩41,970 | ₩42,384 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,823 | ₩41,823 | ₩41,489 | ₩41,676 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,222 | ₩41,702 | ₩41,222 | ₩41,702 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,716 | ₩41,716 | ₩41,409 | ₩41,413 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,144 | ₩42,144 | ₩41,783 | ₩41,783 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,249 | ₩41,866 | ₩41,249 | ₩41,810 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,795 | ₩41,382 | ₩40,795 | ₩41,289 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,581 | ₩40,581 | ₩39,993 | ₩40,073 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,100 | ₩40,768 | ₩39,980 | ₩40,768 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,155 | ₩41,342 | ₩41,075 | ₩41,342 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,302 | ₩41,650 | ₩41,302 | ₩41,636 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,423 | ₩41,449 | ₩41,289 | ₩41,316 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,222 | ₩41,409 | ₩41,008 | ₩41,236 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,209 | ₩41,543 | ₩41,209 | ₩41,543 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,862 | ₩41,316 | ₩40,862 | ₩41,155 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩41,008 | ₩41,089 | ₩40,648 | ₩40,648 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,715 | ₩41,008 | ₩40,341 | ₩40,365 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,741 | ₩40,741 | ₩40,300 | ₩40,594 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,155 | ₩41,262 | ₩40,824 | ₩40,824 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,556 | ₩41,810 | ₩41,169 | ₩41,516 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,409 | ₩41,516 | ₩40,968 | ₩41,489 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,676 | ₩41,770 | ₩41,342 | ₩41,650 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,202 | ₩41,409 | ₩41,062 | ₩41,409 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,396 | ₩41,610 | ₩41,396 | ₩41,583 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,222 | ₩41,676 | ₩41,222 | ₩41,489 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,075 | ₩41,254 | ₩41,075 | ₩41,129 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,741 | ₩41,249 | ₩40,741 | ₩41,115 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,676 | ₩41,676 | ₩41,276 | ₩41,556 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,409 | ₩41,877 | ₩41,409 | ₩41,770 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,409 | ₩41,529 | ₩41,249 | ₩41,302 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,676 | ₩41,676 | ₩41,209 | ₩41,342 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,478 | ₩42,491 | ₩42,131 | ₩42,374 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,463 | ₩42,157 | ₩41,463 | ₩42,157 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,875 | ₩41,350 | ₩40,528 | ₩41,022 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,358 | ₩42,358 | ₩40,781 | ₩40,852 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,304 | ₩42,304 | ₩41,690 | ₩41,877 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩42,010 | ₩42,491 | ₩41,818 | ₩42,362 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,331 | ₩42,732 | ₩42,171 | ₩42,411 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,505 | ₩43,172 | ₩42,411 | ₩42,501 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,506 | ₩43,506 | ₩42,812 | ₩43,052 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,099 | ₩43,226 | ₩42,945 | ₩43,106 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,266 | ₩43,399 | ₩43,159 | ₩43,212 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,039 | ₩43,359 | ₩43,039 | ₩43,253 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,785 | ₩42,798 | ₩42,358 | ₩42,770 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,199 | ₩43,413 | ₩42,952 | ₩43,136 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,985 | ₩43,066 | ₩42,745 | ₩42,879 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩43,012 | ₩43,012 | ₩42,745 | ₩42,745 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,373 | ₩43,413 | ₩42,972 | ₩43,293 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,359 | ₩43,413 | ₩42,879 | ₩43,212 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,919 | ₩43,532 | ₩42,919 | ₩43,386 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,749 | ₩44,829 | ₩44,495 | ₩44,630 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,642 | ₩44,655 | ₩44,348 | ₩44,600 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,428 | ₩44,730 | ₩44,428 | ₩44,655 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,160 | ₩44,253 | ₩44,081 | ₩44,172 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,653 | ₩44,001 | ₩43,493 | ₩43,894 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,613 | ₩43,627 | ₩42,985 | ₩43,239 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,840 | ₩43,840 | ₩43,426 | ₩43,560 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,399 | ₩43,800 | ₩43,052 | ₩43,800 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,237 | ₩43,159 | ₩42,237 | ₩43,064 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,079 | ₩43,106 | ₩42,725 | ₩42,812 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,972 | ₩43,413 | ₩42,971 | ₩43,091 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,558 | ₩43,066 | ₩42,311 | ₩42,692 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,985 | ₩43,238 | ₩42,959 | ₩43,164 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,814 | ₩43,923 | ₩41,449 | ₩41,810 | -4.57% | 10.9만 |
|---|