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 | ₩29,252 | ₩29,613 | ₩29,252 | ₩29,466 | +0.73% | 3.7만 |
| 2026.10.08 | ₩29,011 | ₩29,029 | ₩28,797 | ₩28,864 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,091 | ₩29,160 | ₩29,051 | ₩29,078 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,158 | ₩29,304 | ₩29,102 | ₩29,225 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,904 | ₩29,285 | ₩28,904 | ₩29,118 | +0.74% | 4만 |
| 2026.10.02 | ₩28,931 | ₩28,931 | ₩28,610 | ₩28,731 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,265 | ₩29,459 | ₩29,129 | ₩29,132 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,452 | ₩29,479 | ₩29,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,145 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,399 | ₩29,399 | ₩28,998 | ₩29,238 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,907 | ₩30,187 | ₩29,907 | ₩30,027 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,853 | ₩29,993 | ₩29,840 | ₩29,936 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,080 | ₩30,169 | ₩29,893 | ₩30,080 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,187 | ₩30,321 | ₩30,080 | ₩30,267 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,348 | ₩30,735 | ₩30,348 | ₩30,555 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,174 | ₩30,388 | ₩30,067 | ₩30,374 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,054 | ₩30,163 | ₩30,000 | ₩30,107 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,853 | ₩29,853 | ₩29,542 | ₩29,679 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,773 | ₩29,773 | ₩29,439 | ₩29,466 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,693 | ₩29,813 | ₩29,626 | ₩29,666 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,653 | ₩30,092 | ₩29,653 | ₩29,800 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,720 | ₩30,027 | ₩29,720 | ₩29,733 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,907 | ₩29,907 | ₩29,626 | ₩29,626 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,495 | ₩30,495 | ₩29,973 | ₩30,016 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,909 | ₩30,909 | ₩30,481 | ₩30,615 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,775 | ₩31,168 | ₩30,775 | ₩31,096 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,615 | ₩30,712 | ₩30,374 | ₩30,695 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,588 | ₩30,942 | ₩30,588 | ₩30,809 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,642 | ₩30,976 | ₩30,642 | ₩30,735 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,163 | ₩31,163 | ₩30,735 | ₩30,735 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,230 | ₩31,344 | ₩31,197 | ₩31,263 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,671 | ₩31,711 | ₩31,590 | ₩31,617 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,884 | ₩31,924 | ₩31,671 | ₩31,671 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,430 | ₩31,777 | ₩31,430 | ₩31,724 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,884 | ₩31,884 | ₩31,537 | ₩31,604 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,965 | ₩32,058 | ₩31,871 | ₩31,965 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩32,005 | ₩32,005 | ₩31,677 | ₩31,804 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,858 | ₩32,218 | ₩31,858 | ₩32,178 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,938 | ₩31,991 | ₩31,858 | ₩31,884 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,178 | ₩32,178 | ₩31,938 | ₩31,978 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,804 | ₩32,005 | ₩31,777 | ₩31,978 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,192 | ₩32,192 | ₩31,777 | ₩31,831 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,406 | ₩32,406 | ₩32,125 | ₩32,198 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,550 | ₩32,579 | ₩32,406 | ₩32,406 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,406 | ₩32,638 | ₩32,406 | ₩32,606 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,406 | ₩32,626 | ₩32,379 | ₩32,451 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,372 | ₩32,486 | ₩32,365 | ₩32,379 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,538 | ₩32,538 | ₩32,379 | ₩32,392 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,432 | ₩32,566 | ₩32,419 | ₩32,566 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,325 | ₩32,458 | ₩32,325 | ₩32,446 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,232 | ₩32,392 | ₩32,232 | ₩32,331 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,218 | ₩32,312 | ₩32,152 | ₩32,232 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,800 | ₩32,960 | ₩32,780 | ₩32,846 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,432 | ₩32,793 | ₩32,432 | ₩32,793 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,285 | ₩32,659 | ₩32,285 | ₩32,659 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,279 | ₩32,379 | ₩32,245 | ₩32,285 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,259 | ₩32,325 | ₩32,192 | ₩32,232 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,272 | ₩32,339 | ₩32,232 | ₩32,339 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,365 | ₩32,439 | ₩32,352 | ₩32,419 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,499 | ₩32,499 | ₩32,352 | ₩32,435 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,221 | ₩32,339 | ₩32,205 | ₩32,339 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,312 | ₩32,419 | ₩32,312 | ₩32,419 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,058 | ₩32,312 | ₩32,058 | ₩32,245 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,071 | ₩32,071 | ₩31,951 | ₩31,951 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,737 | ₩32,058 | ₩31,737 | ₩32,045 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩32,005 | ₩32,038 | ₩31,958 | ₩31,991 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,924 | ₩31,965 | ₩31,831 | ₩31,965 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,630 | ₩31,900 | ₩31,630 | ₩31,898 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,557 | ₩31,557 | ₩31,336 | ₩31,470 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,136 | ₩31,443 | ₩31,136 | ₩31,443 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,842 | ₩31,029 | ₩30,762 | ₩30,976 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,321 | ₩31,109 | ₩30,321 | ₩30,989 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,094 | ₩30,642 | ₩30,094 | ₩30,374 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,201 | ₩30,441 | ₩30,161 | ₩30,241 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,080 | ₩30,668 | ₩29,546 | ₩30,668 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,561 | ₩30,561 | ₩30,054 | ₩30,187 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,949 | ₩31,256 | ₩30,668 | ₩30,842 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,283 | ₩31,296 | ₩31,006 | ₩31,069 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,791 | ₩31,898 | ₩31,483 | ₩31,657 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,938 | ₩31,991 | ₩31,764 | ₩31,911 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,526 | ₩32,566 | ₩32,005 | ₩32,232 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,833 | ₩32,833 | ₩32,406 | ₩32,419 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,074 | ₩33,194 | ₩33,047 | ₩33,047 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,793 | ₩33,074 | ₩32,780 | ₩32,993 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,406 | ₩32,953 | ₩32,379 | ₩32,726 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,472 | ₩33,068 | ₩32,472 | ₩32,780 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,846 | ₩32,846 | ₩32,272 | ₩32,512 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,700 | ₩32,913 | ₩32,459 | ₩32,459 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,154 | ₩33,167 | ₩32,626 | ₩32,678 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,515 | ₩33,608 | ₩33,330 | ₩33,421 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,555 | ₩33,561 | ₩33,328 | ₩33,361 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,196 | ₩34,196 | ₩33,942 | ₩34,091 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩33,007 | ₩33,595 | ₩32,993 | ₩33,368 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,539 | ₩33,194 | ₩32,539 | ₩33,047 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,579 | ₩32,900 | ₩32,369 | ₩32,740 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,728 | ₩33,982 | ₩33,728 | ₩33,916 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,742 | ₩34,169 | ₩33,742 | ₩34,076 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,555 | ₩33,874 | ₩33,234 | ₩33,635 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,357 | ₩34,390 | ₩33,916 | ₩34,375 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,771 | ₩34,891 | ₩34,530 | ₩34,891 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,891 | ₩34,998 | ₩34,784 | ₩34,891 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,744 | ₩34,784 | ₩34,529 | ₩34,671 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,771 | ₩34,971 | ₩34,744 | ₩34,744 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,412 | ₩35,546 | ₩35,292 | ₩35,385 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,479 | ₩35,840 | ₩35,479 | ₩35,733 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,198 | ₩35,332 | ₩34,958 | ₩35,225 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,279 | ₩35,466 | ₩35,279 | ₩35,333 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,372 | ₩35,412 | ₩35,279 | ₩35,292 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,265 | ₩35,372 | ₩35,212 | ₩35,225 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,051 | ₩35,388 | ₩35,051 | ₩35,332 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,757 | ₩34,911 | ₩34,757 | ₩34,843 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,757 | ₩34,945 | ₩34,744 | ₩34,744 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,744 | ₩34,945 | ₩34,744 | ₩34,876 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,370 | ₩34,971 | ₩34,357 | ₩34,894 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,597 | ₩34,597 | ₩34,210 | ₩34,370 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩35,025 | ₩35,192 | ₩34,959 | ₩35,101 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,092 | ₩35,292 | ₩35,092 | ₩35,230 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,466 | ₩35,586 | ₩35,118 | ₩35,586 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,359 | ₩35,385 | ₩34,924 | ₩35,113 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,466 | ₩35,573 | ₩35,426 | ₩35,426 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,613 | ₩35,679 | ₩35,452 | ₩35,559 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,586 | ₩35,786 | ₩35,586 | ₩35,730 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,626 | ₩35,826 | ₩35,626 | ₩35,800 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,626 | ₩35,733 | ₩35,546 | ₩35,670 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,172 | ₩35,499 | ₩35,172 | ₩35,492 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,798 | ₩35,317 | ₩34,798 | ₩35,185 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,597 | ₩34,931 | ₩34,570 | ₩34,838 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩35,011 | ₩35,011 | ₩34,824 | ₩34,898 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,757 | ₩34,942 | ₩34,546 | ₩34,918 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,891 | ₩35,252 | ₩34,891 | ₩35,118 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,969 | ₩34,116 | ₩33,809 | ₩34,036 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,942 | ₩34,330 | ₩33,875 | ₩34,169 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,942 | ₩34,303 | ₩33,675 | ₩34,116 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,236 | ₩34,584 | ₩34,176 | ₩34,210 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,622 | ₩34,410 | ₩33,531 | ₩34,343 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,755 | ₩33,916 | ₩33,541 | ₩33,635 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,744 | ₩34,796 | ₩34,437 | ₩34,437 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,065 | ₩35,112 | ₩34,610 | ₩34,610 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,720 | ₩35,720 | ₩35,466 | ₩35,492 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,838 | ₩34,876 | ₩34,677 | ₩34,731 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,904 | ₩35,265 | ₩34,851 | ₩34,864 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,092 | ₩35,158 | ₩34,584 | ₩34,584 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,399 | ₩35,606 | ₩35,014 | ₩35,412 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,535 | ₩36,584 | ₩35,733 | ₩35,733 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,695 | ₩36,795 | ₩36,521 | ₩36,535 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,388 | ₩36,829 | ₩36,388 | ₩36,602 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,201 | ₩36,548 | ₩36,146 | ₩36,201 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,281 | ₩36,388 | ₩35,940 | ₩36,000 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,564 | ₩36,587 | ₩36,214 | ₩36,441 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,428 | ₩37,216 | ₩36,428 | ₩36,851 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,613 | ₩36,388 | ₩35,519 | ₩36,214 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,319 | ₩35,940 | ₩35,319 | ₩35,733 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,225 | ₩35,506 | ₩35,118 | ₩35,305 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,800 | ₩36,067 | ₩35,746 | ₩36,027 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,693 | ₩35,867 | ₩35,025 | ₩35,720 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,428 | ₩36,795 | ₩36,174 | ₩36,642 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,390 | ₩37,417 | ₩37,069 | ₩37,190 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,590 | ₩37,644 | ₩37,176 | ₩37,470 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,753 | ₩39,154 | ₩38,753 | ₩38,994 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,593 | ₩39,154 | ₩38,593 | ₩39,047 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,274 | ₩39,500 | ₩38,940 | ₩39,114 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,753 | ₩39,435 | ₩38,606 | ₩39,435 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,234 | ₩39,584 | ₩39,234 | ₩39,354 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,555 | ₩39,902 | ₩39,555 | ₩39,614 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,435 | ₩39,622 | ₩39,141 | ₩39,349 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,288 | ₩39,608 | ₩39,107 | ₩39,444 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,196 | ₩40,196 | ₩39,141 | ₩39,328 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,904 | ₩40,904 | ₩40,390 | ₩40,584 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,584 | ₩41,025 | ₩40,568 | ₩40,771 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,504 | ₩40,958 | ₩40,504 | ₩40,838 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,916 | ₩40,798 | ₩39,916 | ₩40,637 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,969 | ₩40,216 | ₩39,635 | ₩39,648 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,530 | ₩40,530 | ₩39,449 | ₩39,688 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩41,011 | ₩41,011 | ₩40,423 | ₩40,584 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩41,011 | ₩41,492 | ₩41,011 | ₩41,239 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,426 | ₩41,653 | ₩41,158 | ₩41,225 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,973 | ₩41,973 | ₩41,426 | ₩41,680 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,575 | ₩42,575 | ₩42,401 | ₩42,455 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,441 | ₩42,441 | ₩42,294 | ₩42,321 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,147 | ₩42,361 | ₩42,134 | ₩42,227 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,987 | ₩42,294 | ₩41,987 | ₩42,134 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,241 | ₩42,254 | ₩42,094 | ₩42,094 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,040 | ₩42,080 | ₩41,639 | ₩41,773 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,680 | ₩41,746 | ₩41,301 | ₩41,519 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩42,027 | ₩42,027 | ₩41,626 | ₩41,773 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,281 | ₩42,281 | ₩41,960 | ₩42,027 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,107 | ₩42,281 | ₩42,107 | ₩42,267 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,987 | ₩42,333 | ₩41,987 | ₩42,214 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,987 | ₩42,401 | ₩41,987 | ₩42,401 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,840 | ₩41,840 | ₩41,506 | ₩41,693 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,239 | ₩41,718 | ₩41,239 | ₩41,718 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,733 | ₩41,733 | ₩41,426 | ₩41,430 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,161 | ₩42,161 | ₩41,800 | ₩41,800 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,265 | ₩41,883 | ₩41,265 | ₩41,827 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,811 | ₩41,399 | ₩40,811 | ₩41,305 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,597 | ₩40,597 | ₩40,009 | ₩40,089 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,116 | ₩40,784 | ₩39,996 | ₩40,784 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,172 | ₩41,359 | ₩41,092 | ₩41,359 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,319 | ₩41,666 | ₩41,319 | ₩41,653 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,439 | ₩41,466 | ₩41,305 | ₩41,332 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,239 | ₩41,426 | ₩41,025 | ₩41,252 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,225 | ₩41,559 | ₩41,225 | ₩41,559 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,878 | ₩41,332 | ₩40,878 | ₩41,172 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩41,025 | ₩41,105 | ₩40,664 | ₩40,664 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,731 | ₩41,025 | ₩40,357 | ₩40,381 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,757 | ₩40,757 | ₩40,316 | ₩40,610 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,172 | ₩41,279 | ₩40,840 | ₩40,840 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,573 | ₩41,827 | ₩41,185 | ₩41,533 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,426 | ₩41,533 | ₩40,985 | ₩41,506 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,693 | ₩41,786 | ₩41,359 | ₩41,666 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,218 | ₩41,426 | ₩41,078 | ₩41,426 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,412 | ₩41,626 | ₩41,412 | ₩41,599 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,239 | ₩41,693 | ₩41,239 | ₩41,506 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,092 | ₩41,271 | ₩41,092 | ₩41,145 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,757 | ₩41,265 | ₩40,757 | ₩41,132 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,693 | ₩41,693 | ₩41,292 | ₩41,573 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,426 | ₩41,893 | ₩41,426 | ₩41,786 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,426 | ₩41,546 | ₩41,265 | ₩41,319 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,693 | ₩41,693 | ₩41,225 | ₩41,359 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,495 | ₩42,508 | ₩42,147 | ₩42,390 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,479 | ₩42,174 | ₩41,479 | ₩42,174 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,891 | ₩41,367 | ₩40,544 | ₩41,038 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,374 | ₩42,374 | ₩40,798 | ₩40,868 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,321 | ₩42,321 | ₩41,706 | ₩41,893 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩42,027 | ₩42,508 | ₩41,835 | ₩42,378 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,348 | ₩42,749 | ₩42,187 | ₩42,428 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,521 | ₩43,190 | ₩42,428 | ₩42,517 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,524 | ₩43,524 | ₩42,829 | ₩43,069 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,116 | ₩43,243 | ₩42,962 | ₩43,123 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,283 | ₩43,417 | ₩43,176 | ₩43,230 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,056 | ₩43,377 | ₩43,056 | ₩43,270 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,802 | ₩42,815 | ₩42,374 | ₩42,787 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,216 | ₩43,430 | ₩42,969 | ₩43,153 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩43,002 | ₩43,083 | ₩42,762 | ₩42,896 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩43,029 | ₩43,029 | ₩42,762 | ₩42,762 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,390 | ₩43,430 | ₩42,989 | ₩43,310 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,377 | ₩43,430 | ₩42,896 | ₩43,230 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,936 | ₩43,549 | ₩42,936 | ₩43,403 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,766 | ₩44,847 | ₩44,512 | ₩44,647 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,659 | ₩44,673 | ₩44,365 | ₩44,618 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,446 | ₩44,748 | ₩44,446 | ₩44,673 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,177 | ₩44,271 | ₩44,098 | ₩44,189 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,671 | ₩44,018 | ₩43,510 | ₩43,911 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,631 | ₩43,644 | ₩43,002 | ₩43,256 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,858 | ₩43,858 | ₩43,443 | ₩43,577 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,417 | ₩43,818 | ₩43,069 | ₩43,818 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,254 | ₩43,176 | ₩42,254 | ₩43,081 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,096 | ₩43,123 | ₩42,742 | ₩42,829 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,989 | ₩43,430 | ₩42,988 | ₩43,108 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,575 | ₩43,083 | ₩42,328 | ₩42,708 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩43,002 | ₩43,255 | ₩42,976 | ₩43,182 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,831 | ₩43,941 | ₩41,466 | ₩41,827 | -4.57% | 10.9만 |
|---|