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 | ₩29,218 | ₩29,579 | ₩29,218 | ₩29,432 | +0.73% | 3.7만 |
| 2026.10.08 | ₩28,978 | ₩28,995 | ₩28,765 | ₩28,831 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,058 | ₩29,126 | ₩29,018 | ₩29,045 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,125 | ₩29,270 | ₩29,069 | ₩29,192 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,871 | ₩29,252 | ₩28,871 | ₩29,085 | +0.74% | 4만 |
| 2026.10.02 | ₩28,898 | ₩28,898 | ₩28,578 | ₩28,698 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,232 | ₩29,425 | ₩29,096 | ₩29,098 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,419 | ₩29,445 | ₩29,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,112 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,365 | ₩29,365 | ₩28,965 | ₩29,205 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,872 | ₩30,153 | ₩29,872 | ₩29,993 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,819 | ₩29,959 | ₩29,806 | ₩29,902 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,046 | ₩30,134 | ₩29,859 | ₩30,046 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,153 | ₩30,286 | ₩30,046 | ₩30,233 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,313 | ₩30,700 | ₩30,313 | ₩30,520 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,139 | ₩30,353 | ₩30,033 | ₩30,340 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,019 | ₩30,129 | ₩29,966 | ₩30,073 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,819 | ₩29,819 | ₩29,508 | ₩29,645 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,739 | ₩29,739 | ₩29,405 | ₩29,432 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,659 | ₩29,779 | ₩29,592 | ₩29,632 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,619 | ₩30,058 | ₩29,619 | ₩29,766 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,686 | ₩29,993 | ₩29,686 | ₩29,699 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,872 | ₩29,872 | ₩29,592 | ₩29,592 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,460 | ₩30,460 | ₩29,939 | ₩29,982 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,873 | ₩30,873 | ₩30,446 | ₩30,580 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,740 | ₩31,132 | ₩30,740 | ₩31,060 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,580 | ₩30,677 | ₩30,340 | ₩30,660 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,553 | ₩30,907 | ₩30,553 | ₩30,773 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,607 | ₩30,940 | ₩30,607 | ₩30,700 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,127 | ₩31,127 | ₩30,700 | ₩30,700 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,194 | ₩31,309 | ₩31,162 | ₩31,227 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,634 | ₩31,674 | ₩31,554 | ₩31,581 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,848 | ₩31,888 | ₩31,634 | ₩31,634 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,394 | ₩31,741 | ₩31,394 | ₩31,688 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,848 | ₩31,848 | ₩31,501 | ₩31,568 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,928 | ₩32,021 | ₩31,835 | ₩31,928 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,968 | ₩31,968 | ₩31,641 | ₩31,768 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,821 | ₩32,182 | ₩31,821 | ₩32,142 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,901 | ₩31,955 | ₩31,821 | ₩31,848 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,142 | ₩32,142 | ₩31,901 | ₩31,941 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,768 | ₩31,968 | ₩31,741 | ₩31,941 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,155 | ₩32,155 | ₩31,741 | ₩31,794 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,368 | ₩32,368 | ₩32,088 | ₩32,162 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,513 | ₩32,542 | ₩32,368 | ₩32,368 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,368 | ₩32,601 | ₩32,368 | ₩32,569 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,368 | ₩32,589 | ₩32,342 | ₩32,414 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,335 | ₩32,449 | ₩32,328 | ₩32,342 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,501 | ₩32,501 | ₩32,342 | ₩32,355 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,395 | ₩32,529 | ₩32,382 | ₩32,529 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,288 | ₩32,420 | ₩32,288 | ₩32,408 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,195 | ₩32,355 | ₩32,195 | ₩32,294 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,182 | ₩32,275 | ₩32,115 | ₩32,195 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,762 | ₩32,922 | ₩32,742 | ₩32,809 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,395 | ₩32,756 | ₩32,395 | ₩32,756 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,248 | ₩32,622 | ₩32,248 | ₩32,622 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,242 | ₩32,342 | ₩32,208 | ₩32,248 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,222 | ₩32,288 | ₩32,155 | ₩32,195 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,235 | ₩32,302 | ₩32,195 | ₩32,302 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,328 | ₩32,402 | ₩32,315 | ₩32,382 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,462 | ₩32,462 | ₩32,315 | ₩32,398 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,184 | ₩32,302 | ₩32,168 | ₩32,302 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,275 | ₩32,382 | ₩32,275 | ₩32,382 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,021 | ₩32,275 | ₩32,021 | ₩32,208 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,035 | ₩32,035 | ₩31,915 | ₩31,915 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,701 | ₩32,021 | ₩31,701 | ₩32,008 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,968 | ₩32,001 | ₩31,921 | ₩31,955 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,888 | ₩31,928 | ₩31,794 | ₩31,928 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,594 | ₩31,864 | ₩31,594 | ₩31,861 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,521 | ₩31,521 | ₩31,301 | ₩31,434 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,100 | ₩31,407 | ₩31,100 | ₩31,407 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,807 | ₩30,994 | ₩30,727 | ₩30,940 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,286 | ₩31,074 | ₩30,286 | ₩30,954 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,059 | ₩30,607 | ₩30,059 | ₩30,340 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,166 | ₩30,406 | ₩30,126 | ₩30,206 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,046 | ₩30,633 | ₩29,512 | ₩30,633 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,526 | ₩30,526 | ₩30,019 | ₩30,153 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,914 | ₩31,221 | ₩30,633 | ₩30,807 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,247 | ₩31,261 | ₩30,971 | ₩31,034 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,754 | ₩31,861 | ₩31,447 | ₩31,621 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,901 | ₩31,955 | ₩31,728 | ₩31,875 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,489 | ₩32,529 | ₩31,968 | ₩32,195 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,796 | ₩32,796 | ₩32,368 | ₩32,382 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,036 | ₩33,156 | ₩33,009 | ₩33,009 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,756 | ₩33,036 | ₩32,742 | ₩32,956 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,368 | ₩32,916 | ₩32,342 | ₩32,689 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,435 | ₩33,030 | ₩32,435 | ₩32,742 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,809 | ₩32,809 | ₩32,235 | ₩32,475 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,662 | ₩32,876 | ₩32,422 | ₩32,422 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,116 | ₩33,129 | ₩32,589 | ₩32,641 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,476 | ₩33,570 | ₩33,292 | ₩33,383 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,516 | ₩33,523 | ₩33,289 | ₩33,323 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,157 | ₩34,157 | ₩33,903 | ₩34,052 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,969 | ₩33,556 | ₩32,956 | ₩33,329 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,502 | ₩33,156 | ₩32,502 | ₩33,009 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,542 | ₩32,862 | ₩32,332 | ₩32,702 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,690 | ₩33,943 | ₩33,690 | ₩33,877 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,703 | ₩34,130 | ₩33,703 | ₩34,037 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,516 | ₩33,835 | ₩33,196 | ₩33,596 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,317 | ₩34,351 | ₩33,877 | ₩34,336 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,731 | ₩34,851 | ₩34,491 | ₩34,851 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,851 | ₩34,958 | ₩34,744 | ₩34,851 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,704 | ₩34,744 | ₩34,489 | ₩34,631 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,731 | ₩34,931 | ₩34,704 | ₩34,704 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,372 | ₩35,505 | ₩35,252 | ₩35,345 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,438 | ₩35,799 | ₩35,438 | ₩35,692 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,158 | ₩35,292 | ₩34,918 | ₩35,185 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,238 | ₩35,425 | ₩35,238 | ₩35,293 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,332 | ₩35,372 | ₩35,238 | ₩35,252 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,225 | ₩35,332 | ₩35,171 | ₩35,185 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,011 | ₩35,348 | ₩35,011 | ₩35,292 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,718 | ₩34,871 | ₩34,718 | ₩34,803 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,718 | ₩34,904 | ₩34,704 | ₩34,704 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,704 | ₩34,904 | ₩34,704 | ₩34,836 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,331 | ₩34,931 | ₩34,317 | ₩34,854 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,557 | ₩34,557 | ₩34,170 | ₩34,331 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩34,985 | ₩35,151 | ₩34,919 | ₩35,061 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,051 | ₩35,252 | ₩35,051 | ₩35,190 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,425 | ₩35,545 | ₩35,078 | ₩35,545 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,318 | ₩35,345 | ₩34,884 | ₩35,073 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,425 | ₩35,532 | ₩35,385 | ₩35,385 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,572 | ₩35,639 | ₩35,412 | ₩35,518 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,545 | ₩35,745 | ₩35,545 | ₩35,689 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,585 | ₩35,785 | ₩35,585 | ₩35,759 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,585 | ₩35,692 | ₩35,505 | ₩35,629 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,131 | ₩35,458 | ₩35,131 | ₩35,452 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,758 | ₩35,277 | ₩34,758 | ₩35,145 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,557 | ₩34,891 | ₩34,531 | ₩34,798 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,971 | ₩34,971 | ₩34,784 | ₩34,858 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,718 | ₩34,902 | ₩34,507 | ₩34,878 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,851 | ₩35,211 | ₩34,851 | ₩35,078 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,930 | ₩34,077 | ₩33,770 | ₩33,997 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,903 | ₩34,290 | ₩33,837 | ₩34,130 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,903 | ₩34,264 | ₩33,636 | ₩34,077 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,197 | ₩34,544 | ₩34,137 | ₩34,170 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,583 | ₩34,371 | ₩33,492 | ₩34,304 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,717 | ₩33,877 | ₩33,503 | ₩33,596 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,704 | ₩34,756 | ₩34,397 | ₩34,397 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,025 | ₩35,071 | ₩34,571 | ₩34,571 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,679 | ₩35,679 | ₩35,425 | ₩35,452 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,798 | ₩34,836 | ₩34,638 | ₩34,691 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,864 | ₩35,225 | ₩34,811 | ₩34,824 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,051 | ₩35,118 | ₩34,544 | ₩34,544 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,358 | ₩35,565 | ₩34,974 | ₩35,372 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,493 | ₩36,542 | ₩35,692 | ₩35,692 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,653 | ₩36,753 | ₩36,480 | ₩36,493 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,346 | ₩36,787 | ₩36,346 | ₩36,560 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,159 | ₩36,506 | ₩36,104 | ₩36,159 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,239 | ₩36,346 | ₩35,899 | ₩35,959 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,522 | ₩36,545 | ₩36,173 | ₩36,399 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,386 | ₩37,174 | ₩36,386 | ₩36,809 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,572 | ₩36,346 | ₩35,478 | ₩36,173 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,278 | ₩35,899 | ₩35,278 | ₩35,692 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,185 | ₩35,465 | ₩35,078 | ₩35,265 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,759 | ₩36,026 | ₩35,705 | ₩35,986 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,652 | ₩35,825 | ₩34,985 | ₩35,679 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,386 | ₩36,753 | ₩36,132 | ₩36,600 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,347 | ₩37,374 | ₩37,027 | ₩37,147 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,547 | ₩37,601 | ₩37,134 | ₩37,427 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,709 | ₩39,109 | ₩38,709 | ₩38,949 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,548 | ₩39,109 | ₩38,548 | ₩39,002 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,229 | ₩39,455 | ₩38,895 | ₩39,069 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,709 | ₩39,389 | ₩38,562 | ₩39,389 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,189 | ₩39,539 | ₩39,189 | ₩39,309 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,509 | ₩39,857 | ₩39,509 | ₩39,568 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,389 | ₩39,576 | ₩39,096 | ₩39,304 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,243 | ₩39,563 | ₩39,062 | ₩39,399 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,150 | ₩40,150 | ₩39,096 | ₩39,283 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,858 | ₩40,858 | ₩40,344 | ₩40,537 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,537 | ₩40,978 | ₩40,521 | ₩40,724 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,457 | ₩40,911 | ₩40,457 | ₩40,791 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,870 | ₩40,751 | ₩39,870 | ₩40,591 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,923 | ₩40,170 | ₩39,590 | ₩39,603 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,484 | ₩40,484 | ₩39,404 | ₩39,643 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,964 | ₩40,964 | ₩40,377 | ₩40,537 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,964 | ₩41,445 | ₩40,964 | ₩41,191 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,378 | ₩41,605 | ₩41,111 | ₩41,178 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,925 | ₩41,925 | ₩41,378 | ₩41,632 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,526 | ₩42,526 | ₩42,353 | ₩42,406 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,393 | ₩42,393 | ₩42,246 | ₩42,272 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,099 | ₩42,313 | ₩42,086 | ₩42,179 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,939 | ₩42,246 | ₩41,939 | ₩42,086 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,192 | ₩42,206 | ₩42,046 | ₩42,046 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩41,992 | ₩42,032 | ₩41,592 | ₩41,725 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,632 | ₩41,699 | ₩41,254 | ₩41,472 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩41,979 | ₩41,979 | ₩41,578 | ₩41,725 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,232 | ₩42,232 | ₩41,912 | ₩41,979 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,059 | ₩42,232 | ₩42,059 | ₩42,219 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,939 | ₩42,284 | ₩41,939 | ₩42,166 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,939 | ₩42,353 | ₩41,939 | ₩42,353 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,792 | ₩41,792 | ₩41,458 | ₩41,645 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,191 | ₩41,670 | ₩41,191 | ₩41,670 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,685 | ₩41,685 | ₩41,378 | ₩41,382 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,112 | ₩42,112 | ₩41,752 | ₩41,752 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,218 | ₩41,835 | ₩41,218 | ₩41,779 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,764 | ₩41,351 | ₩40,764 | ₩41,258 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,551 | ₩40,551 | ₩39,963 | ₩40,043 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,070 | ₩40,737 | ₩39,950 | ₩40,737 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,125 | ₩41,311 | ₩41,044 | ₩41,311 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,271 | ₩41,618 | ₩41,271 | ₩41,605 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,392 | ₩41,418 | ₩41,258 | ₩41,285 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,191 | ₩41,378 | ₩40,978 | ₩41,205 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,178 | ₩41,512 | ₩41,178 | ₩41,512 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,831 | ₩41,285 | ₩40,831 | ₩41,125 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩40,978 | ₩41,058 | ₩40,617 | ₩40,617 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,684 | ₩40,978 | ₩40,310 | ₩40,334 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,711 | ₩40,711 | ₩40,270 | ₩40,564 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,125 | ₩41,231 | ₩40,794 | ₩40,794 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,525 | ₩41,779 | ₩41,138 | ₩41,485 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,378 | ₩41,485 | ₩40,938 | ₩41,458 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,645 | ₩41,739 | ₩41,311 | ₩41,618 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,171 | ₩41,378 | ₩41,031 | ₩41,378 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,365 | ₩41,578 | ₩41,365 | ₩41,552 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,191 | ₩41,645 | ₩41,191 | ₩41,458 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,044 | ₩41,223 | ₩41,044 | ₩41,098 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,711 | ₩41,218 | ₩40,711 | ₩41,085 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,645 | ₩41,645 | ₩41,245 | ₩41,525 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,378 | ₩41,845 | ₩41,378 | ₩41,739 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,378 | ₩41,498 | ₩41,218 | ₩41,271 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,645 | ₩41,645 | ₩41,178 | ₩41,311 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,446 | ₩42,459 | ₩42,099 | ₩42,342 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,432 | ₩42,126 | ₩41,432 | ₩42,126 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,844 | ₩41,319 | ₩40,497 | ₩40,991 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,326 | ₩42,326 | ₩40,751 | ₩40,822 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,272 | ₩42,272 | ₩41,658 | ₩41,845 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩41,979 | ₩42,459 | ₩41,787 | ₩42,330 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,299 | ₩42,700 | ₩42,139 | ₩42,379 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,473 | ₩43,140 | ₩42,379 | ₩42,469 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,474 | ₩43,474 | ₩42,780 | ₩43,020 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,067 | ₩43,193 | ₩42,913 | ₩43,073 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,234 | ₩43,367 | ₩43,127 | ₩43,180 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,007 | ₩43,327 | ₩43,007 | ₩43,220 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,753 | ₩42,766 | ₩42,326 | ₩42,738 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,167 | ₩43,380 | ₩42,920 | ₩43,104 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,953 | ₩43,033 | ₩42,713 | ₩42,846 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,980 | ₩42,980 | ₩42,713 | ₩42,713 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,340 | ₩43,380 | ₩42,940 | ₩43,260 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,327 | ₩43,380 | ₩42,846 | ₩43,180 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,886 | ₩43,499 | ₩42,886 | ₩43,354 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,715 | ₩44,795 | ₩44,462 | ₩44,596 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,608 | ₩44,622 | ₩44,315 | ₩44,567 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,395 | ₩44,696 | ₩44,395 | ₩44,622 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,126 | ₩44,220 | ₩44,048 | ₩44,139 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,621 | ₩43,968 | ₩43,460 | ₩43,861 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,581 | ₩43,594 | ₩42,953 | ₩43,207 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,807 | ₩43,807 | ₩43,394 | ₩43,527 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,367 | ₩43,767 | ₩43,020 | ₩43,767 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,206 | ₩43,127 | ₩42,206 | ₩43,032 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,047 | ₩43,073 | ₩42,693 | ₩42,780 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,940 | ₩43,380 | ₩42,939 | ₩43,059 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,526 | ₩43,033 | ₩42,279 | ₩42,660 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,953 | ₩43,205 | ₩42,927 | ₩43,132 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,781 | ₩43,890 | ₩41,418 | ₩41,779 | -4.57% | 10.9만 |
|---|