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 | ₩29,210 | ₩29,570 | ₩29,210 | ₩29,424 | +0.73% | 3.7만 |
| 2026.10.08 | ₩28,970 | ₩28,987 | ₩28,756 | ₩28,823 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,050 | ₩29,118 | ₩29,010 | ₩29,037 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,117 | ₩29,262 | ₩29,061 | ₩29,183 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,863 | ₩29,243 | ₩28,863 | ₩29,077 | +0.74% | 4만 |
| 2026.10.02 | ₩28,890 | ₩28,890 | ₩28,570 | ₩28,690 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,223 | ₩29,417 | ₩29,087 | ₩29,090 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,410 | ₩29,437 | ₩29,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,103 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,357 | ₩29,357 | ₩28,956 | ₩29,197 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,864 | ₩30,144 | ₩29,864 | ₩29,984 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,810 | ₩29,951 | ₩29,797 | ₩29,893 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,037 | ₩30,125 | ₩29,851 | ₩30,037 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,144 | ₩30,278 | ₩30,037 | ₩30,224 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,304 | ₩30,691 | ₩30,304 | ₩30,511 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,131 | ₩30,344 | ₩30,024 | ₩30,331 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,011 | ₩30,120 | ₩29,957 | ₩30,064 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,810 | ₩29,810 | ₩29,500 | ₩29,637 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,730 | ₩29,730 | ₩29,397 | ₩29,424 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,650 | ₩29,770 | ₩29,584 | ₩29,624 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,610 | ₩30,049 | ₩29,610 | ₩29,757 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,677 | ₩29,984 | ₩29,677 | ₩29,690 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,864 | ₩29,864 | ₩29,584 | ₩29,584 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,451 | ₩30,451 | ₩29,931 | ₩29,973 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,865 | ₩30,865 | ₩30,438 | ₩30,571 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,731 | ₩31,124 | ₩30,731 | ₩31,051 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,571 | ₩30,669 | ₩30,331 | ₩30,651 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,544 | ₩30,898 | ₩30,544 | ₩30,765 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,598 | ₩30,931 | ₩30,598 | ₩30,691 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,118 | ₩31,118 | ₩30,691 | ₩30,691 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,185 | ₩31,300 | ₩31,153 | ₩31,218 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,625 | ₩31,665 | ₩31,545 | ₩31,572 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,839 | ₩31,879 | ₩31,625 | ₩31,625 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,385 | ₩31,732 | ₩31,385 | ₩31,679 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,839 | ₩31,839 | ₩31,492 | ₩31,559 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,919 | ₩32,012 | ₩31,825 | ₩31,919 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,959 | ₩31,959 | ₩31,632 | ₩31,759 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,812 | ₩32,172 | ₩31,812 | ₩32,132 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,892 | ₩31,946 | ₩31,812 | ₩31,839 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,132 | ₩32,132 | ₩31,892 | ₩31,932 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,759 | ₩31,959 | ₩31,732 | ₩31,932 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,146 | ₩32,146 | ₩31,732 | ₩31,785 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,359 | ₩32,359 | ₩32,079 | ₩32,152 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,503 | ₩32,533 | ₩32,359 | ₩32,359 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,359 | ₩32,591 | ₩32,359 | ₩32,559 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,359 | ₩32,579 | ₩32,333 | ₩32,405 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,326 | ₩32,439 | ₩32,319 | ₩32,333 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,491 | ₩32,491 | ₩32,333 | ₩32,346 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,386 | ₩32,519 | ₩32,373 | ₩32,519 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,279 | ₩32,411 | ₩32,279 | ₩32,399 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,186 | ₩32,346 | ₩32,186 | ₩32,284 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,172 | ₩32,266 | ₩32,106 | ₩32,186 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,753 | ₩32,913 | ₩32,733 | ₩32,800 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,386 | ₩32,746 | ₩32,386 | ₩32,746 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,239 | ₩32,613 | ₩32,239 | ₩32,613 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,232 | ₩32,333 | ₩32,199 | ₩32,239 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,212 | ₩32,279 | ₩32,146 | ₩32,186 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,226 | ₩32,292 | ₩32,186 | ₩32,292 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,319 | ₩32,393 | ₩32,306 | ₩32,373 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,453 | ₩32,453 | ₩32,306 | ₩32,389 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,175 | ₩32,292 | ₩32,159 | ₩32,292 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,266 | ₩32,373 | ₩32,266 | ₩32,373 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,012 | ₩32,266 | ₩32,012 | ₩32,199 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,026 | ₩32,026 | ₩31,906 | ₩31,906 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,692 | ₩32,012 | ₩31,692 | ₩31,999 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,959 | ₩31,992 | ₩31,912 | ₩31,946 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,879 | ₩31,919 | ₩31,785 | ₩31,919 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,585 | ₩31,855 | ₩31,585 | ₩31,852 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,512 | ₩31,512 | ₩31,292 | ₩31,425 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,092 | ₩31,398 | ₩31,092 | ₩31,398 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,798 | ₩30,985 | ₩30,718 | ₩30,931 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,278 | ₩31,065 | ₩30,278 | ₩30,945 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,051 | ₩30,598 | ₩30,051 | ₩30,331 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,157 | ₩30,398 | ₩30,117 | ₩30,197 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,037 | ₩30,624 | ₩29,504 | ₩30,624 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,518 | ₩30,518 | ₩30,011 | ₩30,144 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,905 | ₩31,212 | ₩30,624 | ₩30,798 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,238 | ₩31,252 | ₩30,962 | ₩31,025 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,745 | ₩31,852 | ₩31,438 | ₩31,612 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,892 | ₩31,946 | ₩31,719 | ₩31,865 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,479 | ₩32,519 | ₩31,959 | ₩32,186 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,786 | ₩32,786 | ₩32,359 | ₩32,373 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,026 | ₩33,146 | ₩33,000 | ₩33,000 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,746 | ₩33,026 | ₩32,733 | ₩32,946 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,359 | ₩32,906 | ₩32,333 | ₩32,679 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,426 | ₩33,021 | ₩32,426 | ₩32,733 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,800 | ₩32,800 | ₩32,226 | ₩32,466 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,653 | ₩32,866 | ₩32,413 | ₩32,413 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,106 | ₩33,120 | ₩32,579 | ₩32,631 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,467 | ₩33,560 | ₩33,283 | ₩33,373 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,507 | ₩33,513 | ₩33,280 | ₩33,313 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,147 | ₩34,147 | ₩33,894 | ₩34,042 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,960 | ₩33,547 | ₩32,946 | ₩33,320 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,493 | ₩33,146 | ₩32,493 | ₩33,000 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,533 | ₩32,853 | ₩32,323 | ₩32,693 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,680 | ₩33,934 | ₩33,680 | ₩33,867 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,694 | ₩34,121 | ₩33,694 | ₩34,027 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,507 | ₩33,826 | ₩33,187 | ₩33,587 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,307 | ₩34,341 | ₩33,867 | ₩34,326 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,721 | ₩34,841 | ₩34,481 | ₩34,841 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,841 | ₩34,948 | ₩34,734 | ₩34,841 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,694 | ₩34,734 | ₩34,480 | ₩34,621 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,721 | ₩34,921 | ₩34,694 | ₩34,694 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,362 | ₩35,495 | ₩35,242 | ₩35,335 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,428 | ₩35,789 | ₩35,428 | ₩35,682 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,148 | ₩35,282 | ₩34,908 | ₩35,175 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,228 | ₩35,415 | ₩35,228 | ₩35,283 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,322 | ₩35,362 | ₩35,228 | ₩35,242 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,215 | ₩35,322 | ₩35,161 | ₩35,175 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,001 | ₩35,338 | ₩35,001 | ₩35,282 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,708 | ₩34,861 | ₩34,708 | ₩34,793 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,708 | ₩34,895 | ₩34,694 | ₩34,694 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,694 | ₩34,895 | ₩34,694 | ₩34,827 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,321 | ₩34,921 | ₩34,307 | ₩34,844 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,548 | ₩34,548 | ₩34,161 | ₩34,321 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩34,975 | ₩35,141 | ₩34,909 | ₩35,051 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,041 | ₩35,242 | ₩35,041 | ₩35,180 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,415 | ₩35,535 | ₩35,068 | ₩35,535 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,308 | ₩35,335 | ₩34,875 | ₩35,063 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,415 | ₩35,522 | ₩35,375 | ₩35,375 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,562 | ₩35,628 | ₩35,402 | ₩35,508 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,535 | ₩35,735 | ₩35,535 | ₩35,679 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,575 | ₩35,775 | ₩35,575 | ₩35,749 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,575 | ₩35,682 | ₩35,495 | ₩35,619 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,121 | ₩35,448 | ₩35,121 | ₩35,442 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,748 | ₩35,267 | ₩34,748 | ₩35,135 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,548 | ₩34,881 | ₩34,521 | ₩34,788 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,961 | ₩34,961 | ₩34,774 | ₩34,848 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,708 | ₩34,892 | ₩34,497 | ₩34,868 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,841 | ₩35,201 | ₩34,841 | ₩35,068 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,920 | ₩34,067 | ₩33,760 | ₩33,987 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,894 | ₩34,281 | ₩33,827 | ₩34,121 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,894 | ₩34,254 | ₩33,627 | ₩34,067 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,187 | ₩34,534 | ₩34,127 | ₩34,161 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,574 | ₩34,361 | ₩33,483 | ₩34,294 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,707 | ₩33,867 | ₩33,493 | ₩33,587 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,694 | ₩34,746 | ₩34,387 | ₩34,387 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,015 | ₩35,061 | ₩34,561 | ₩34,561 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,669 | ₩35,669 | ₩35,415 | ₩35,442 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,788 | ₩34,827 | ₩34,628 | ₩34,681 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,855 | ₩35,215 | ₩34,801 | ₩34,814 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,041 | ₩35,108 | ₩34,534 | ₩34,534 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,348 | ₩35,555 | ₩34,964 | ₩35,362 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,482 | ₩36,532 | ₩35,682 | ₩35,682 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,643 | ₩36,743 | ₩36,469 | ₩36,482 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,336 | ₩36,776 | ₩36,336 | ₩36,549 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,149 | ₩36,496 | ₩36,094 | ₩36,149 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,229 | ₩36,336 | ₩35,889 | ₩35,949 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,512 | ₩36,535 | ₩36,162 | ₩36,389 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,376 | ₩37,163 | ₩36,376 | ₩36,799 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,562 | ₩36,336 | ₩35,468 | ₩36,162 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,268 | ₩35,889 | ₩35,268 | ₩35,682 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,175 | ₩35,455 | ₩35,068 | ₩35,255 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,749 | ₩36,015 | ₩35,695 | ₩35,975 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,642 | ₩35,815 | ₩34,975 | ₩35,669 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,376 | ₩36,743 | ₩36,122 | ₩36,589 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,337 | ₩37,363 | ₩37,016 | ₩37,136 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,537 | ₩37,590 | ₩37,123 | ₩37,417 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,698 | ₩39,098 | ₩38,698 | ₩38,938 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,537 | ₩39,098 | ₩38,537 | ₩38,991 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,218 | ₩39,444 | ₩38,884 | ₩39,058 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,698 | ₩39,378 | ₩38,551 | ₩39,378 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,178 | ₩39,528 | ₩39,178 | ₩39,298 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,498 | ₩39,845 | ₩39,498 | ₩39,557 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,378 | ₩39,565 | ₩39,085 | ₩39,293 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,231 | ₩39,552 | ₩39,051 | ₩39,387 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,139 | ₩40,139 | ₩39,085 | ₩39,271 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,846 | ₩40,846 | ₩40,332 | ₩40,526 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,526 | ₩40,966 | ₩40,510 | ₩40,713 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,446 | ₩40,899 | ₩40,446 | ₩40,779 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,859 | ₩40,739 | ₩39,859 | ₩40,579 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,912 | ₩40,159 | ₩39,578 | ₩39,592 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,472 | ₩40,472 | ₩39,393 | ₩39,632 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,953 | ₩40,953 | ₩40,366 | ₩40,526 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,953 | ₩41,433 | ₩40,953 | ₩41,180 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,366 | ₩41,593 | ₩41,100 | ₩41,166 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,914 | ₩41,914 | ₩41,366 | ₩41,620 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,514 | ₩42,514 | ₩42,341 | ₩42,394 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,381 | ₩42,381 | ₩42,234 | ₩42,260 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,087 | ₩42,300 | ₩42,074 | ₩42,167 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,927 | ₩42,234 | ₩41,927 | ₩42,074 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,180 | ₩42,194 | ₩42,034 | ₩42,034 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩41,980 | ₩42,020 | ₩41,580 | ₩41,713 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,620 | ₩41,687 | ₩41,242 | ₩41,460 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩41,967 | ₩41,967 | ₩41,567 | ₩41,713 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,220 | ₩42,220 | ₩41,900 | ₩41,967 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,047 | ₩42,220 | ₩42,047 | ₩42,207 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,927 | ₩42,272 | ₩41,927 | ₩42,154 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,927 | ₩42,341 | ₩41,927 | ₩42,341 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,780 | ₩41,780 | ₩41,446 | ₩41,633 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,180 | ₩41,659 | ₩41,180 | ₩41,659 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,673 | ₩41,673 | ₩41,366 | ₩41,370 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,100 | ₩42,100 | ₩41,740 | ₩41,740 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,206 | ₩41,823 | ₩41,206 | ₩41,767 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,753 | ₩41,340 | ₩40,753 | ₩41,246 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,539 | ₩40,539 | ₩39,952 | ₩40,032 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,059 | ₩40,726 | ₩39,939 | ₩40,726 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,113 | ₩41,300 | ₩41,033 | ₩41,300 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,260 | ₩41,607 | ₩41,260 | ₩41,593 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,380 | ₩41,406 | ₩41,246 | ₩41,273 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,180 | ₩41,366 | ₩40,966 | ₩41,193 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,166 | ₩41,500 | ₩41,166 | ₩41,500 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,819 | ₩41,273 | ₩40,819 | ₩41,113 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩40,966 | ₩41,046 | ₩40,606 | ₩40,606 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,673 | ₩40,966 | ₩40,299 | ₩40,323 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,699 | ₩40,699 | ₩40,259 | ₩40,552 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,113 | ₩41,220 | ₩40,782 | ₩40,782 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,513 | ₩41,767 | ₩41,126 | ₩41,473 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,366 | ₩41,473 | ₩40,926 | ₩41,446 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,633 | ₩41,727 | ₩41,300 | ₩41,607 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,160 | ₩41,366 | ₩41,019 | ₩41,366 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,353 | ₩41,567 | ₩41,353 | ₩41,540 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,180 | ₩41,633 | ₩41,180 | ₩41,446 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,033 | ₩41,212 | ₩41,033 | ₩41,086 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,699 | ₩41,206 | ₩40,699 | ₩41,073 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,633 | ₩41,633 | ₩41,233 | ₩41,513 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,366 | ₩41,833 | ₩41,366 | ₩41,727 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,366 | ₩41,486 | ₩41,206 | ₩41,260 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,633 | ₩41,633 | ₩41,166 | ₩41,300 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,434 | ₩42,447 | ₩42,087 | ₩42,330 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,420 | ₩42,114 | ₩41,420 | ₩42,114 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,833 | ₩41,308 | ₩40,486 | ₩40,979 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,314 | ₩42,314 | ₩40,739 | ₩40,810 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,260 | ₩42,260 | ₩41,647 | ₩41,833 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩41,967 | ₩42,447 | ₩41,775 | ₩42,318 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,287 | ₩42,687 | ₩42,127 | ₩42,367 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,461 | ₩43,128 | ₩42,367 | ₩42,457 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,461 | ₩43,461 | ₩42,768 | ₩43,008 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,054 | ₩43,181 | ₩42,901 | ₩43,061 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,221 | ₩43,355 | ₩43,114 | ₩43,168 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩42,994 | ₩43,315 | ₩42,994 | ₩43,208 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,741 | ₩42,754 | ₩42,314 | ₩42,726 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,154 | ₩43,368 | ₩42,908 | ₩43,092 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,941 | ₩43,021 | ₩42,701 | ₩42,834 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,968 | ₩42,968 | ₩42,701 | ₩42,701 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,328 | ₩43,368 | ₩42,928 | ₩43,248 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,315 | ₩43,368 | ₩42,834 | ₩43,168 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,874 | ₩43,487 | ₩42,874 | ₩43,341 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,702 | ₩44,782 | ₩44,449 | ₩44,584 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,596 | ₩44,609 | ₩44,302 | ₩44,554 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,382 | ₩44,684 | ₩44,382 | ₩44,609 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,114 | ₩44,207 | ₩44,035 | ₩44,126 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,608 | ₩43,955 | ₩43,448 | ₩43,848 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,568 | ₩43,582 | ₩42,941 | ₩43,195 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,795 | ₩43,795 | ₩43,381 | ₩43,515 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,355 | ₩43,755 | ₩43,008 | ₩43,755 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,194 | ₩43,114 | ₩42,194 | ₩43,020 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,034 | ₩43,061 | ₩42,681 | ₩42,768 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,928 | ₩43,368 | ₩42,926 | ₩43,046 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,514 | ₩43,021 | ₩42,267 | ₩42,647 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,941 | ₩43,193 | ₩42,914 | ₩43,120 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,768 | ₩43,878 | ₩41,406 | ₩41,767 | -4.57% | 10.9만 |
|---|