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 | ₩29,225 | ₩29,586 | ₩29,225 | ₩29,439 | +0.73% | 3.7만 |
| 2026.10.08 | ₩28,985 | ₩29,002 | ₩28,771 | ₩28,838 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,065 | ₩29,133 | ₩29,025 | ₩29,052 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,132 | ₩29,277 | ₩29,076 | ₩29,199 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,878 | ₩29,259 | ₩28,878 | ₩29,092 | +0.74% | 4만 |
| 2026.10.02 | ₩28,905 | ₩28,905 | ₩28,584 | ₩28,705 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,239 | ₩29,432 | ₩29,103 | ₩29,105 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,426 | ₩29,452 | ₩29,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,119 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,372 | ₩29,372 | ₩28,972 | ₩29,212 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,880 | ₩30,160 | ₩29,880 | ₩30,000 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,826 | ₩29,966 | ₩29,813 | ₩29,909 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,053 | ₩30,141 | ₩29,866 | ₩30,053 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,160 | ₩30,293 | ₩30,053 | ₩30,240 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,320 | ₩30,707 | ₩30,320 | ₩30,527 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,147 | ₩30,360 | ₩30,040 | ₩30,347 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,026 | ₩30,136 | ₩29,973 | ₩30,080 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,826 | ₩29,826 | ₩29,515 | ₩29,653 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,746 | ₩29,746 | ₩29,412 | ₩29,439 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,666 | ₩29,786 | ₩29,599 | ₩29,639 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,626 | ₩30,065 | ₩29,626 | ₩29,773 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,693 | ₩30,000 | ₩29,693 | ₩29,706 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,880 | ₩29,880 | ₩29,599 | ₩29,599 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,467 | ₩30,467 | ₩29,946 | ₩29,989 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,881 | ₩30,881 | ₩30,454 | ₩30,587 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,747 | ₩31,140 | ₩30,747 | ₩31,068 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,587 | ₩30,685 | ₩30,347 | ₩30,667 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,560 | ₩30,914 | ₩30,560 | ₩30,781 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,614 | ₩30,948 | ₩30,614 | ₩30,707 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,135 | ₩31,135 | ₩30,707 | ₩30,707 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,201 | ₩31,316 | ₩31,169 | ₩31,235 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,642 | ₩31,682 | ₩31,562 | ₩31,588 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,855 | ₩31,896 | ₩31,642 | ₩31,642 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,402 | ₩31,749 | ₩31,402 | ₩31,695 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,855 | ₩31,855 | ₩31,508 | ₩31,575 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,936 | ₩32,029 | ₩31,842 | ₩31,936 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,976 | ₩31,976 | ₩31,649 | ₩31,775 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,829 | ₩32,189 | ₩31,829 | ₩32,149 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,909 | ₩31,962 | ₩31,829 | ₩31,855 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,149 | ₩32,149 | ₩31,909 | ₩31,949 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,775 | ₩31,976 | ₩31,749 | ₩31,949 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,163 | ₩32,163 | ₩31,749 | ₩31,802 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,376 | ₩32,376 | ₩32,096 | ₩32,169 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,520 | ₩32,550 | ₩32,376 | ₩32,376 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,376 | ₩32,608 | ₩32,376 | ₩32,576 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,376 | ₩32,596 | ₩32,349 | ₩32,422 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,343 | ₩32,456 | ₩32,336 | ₩32,349 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,508 | ₩32,508 | ₩32,349 | ₩32,363 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,403 | ₩32,536 | ₩32,390 | ₩32,536 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,296 | ₩32,428 | ₩32,296 | ₩32,416 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,203 | ₩32,363 | ₩32,203 | ₩32,301 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,189 | ₩32,283 | ₩32,123 | ₩32,203 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,770 | ₩32,930 | ₩32,750 | ₩32,817 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,403 | ₩32,763 | ₩32,403 | ₩32,763 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,256 | ₩32,630 | ₩32,256 | ₩32,630 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,249 | ₩32,349 | ₩32,216 | ₩32,256 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,229 | ₩32,296 | ₩32,163 | ₩32,203 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,243 | ₩32,309 | ₩32,203 | ₩32,309 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,336 | ₩32,410 | ₩32,323 | ₩32,390 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,470 | ₩32,470 | ₩32,323 | ₩32,406 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,192 | ₩32,309 | ₩32,176 | ₩32,309 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,283 | ₩32,390 | ₩32,283 | ₩32,390 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,029 | ₩32,283 | ₩32,029 | ₩32,216 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,042 | ₩32,042 | ₩31,922 | ₩31,922 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,709 | ₩32,029 | ₩31,709 | ₩32,016 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,976 | ₩32,009 | ₩31,929 | ₩31,962 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,896 | ₩31,936 | ₩31,802 | ₩31,936 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,602 | ₩31,872 | ₩31,602 | ₩31,869 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,528 | ₩31,528 | ₩31,308 | ₩31,442 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,108 | ₩31,415 | ₩31,108 | ₩31,415 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,814 | ₩31,001 | ₩30,734 | ₩30,948 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,293 | ₩31,081 | ₩30,293 | ₩30,961 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,066 | ₩30,614 | ₩30,066 | ₩30,347 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,173 | ₩30,414 | ₩30,133 | ₩30,213 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,053 | ₩30,641 | ₩29,519 | ₩30,641 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,534 | ₩30,534 | ₩30,026 | ₩30,160 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,921 | ₩31,228 | ₩30,641 | ₩30,814 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,255 | ₩31,268 | ₩30,978 | ₩31,041 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,762 | ₩31,869 | ₩31,455 | ₩31,629 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,909 | ₩31,962 | ₩31,735 | ₩31,882 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,496 | ₩32,536 | ₩31,976 | ₩32,203 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,803 | ₩32,803 | ₩32,376 | ₩32,390 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,044 | ₩33,164 | ₩33,017 | ₩33,017 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,763 | ₩33,044 | ₩32,750 | ₩32,964 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,376 | ₩32,924 | ₩32,349 | ₩32,697 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,443 | ₩33,038 | ₩32,443 | ₩32,750 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,817 | ₩32,817 | ₩32,243 | ₩32,483 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,670 | ₩32,884 | ₩32,430 | ₩32,430 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,124 | ₩33,137 | ₩32,596 | ₩32,649 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,484 | ₩33,578 | ₩33,300 | ₩33,391 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,524 | ₩33,531 | ₩33,297 | ₩33,331 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,165 | ₩34,165 | ₩33,912 | ₩34,060 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,977 | ₩33,564 | ₩32,964 | ₩33,337 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,510 | ₩33,164 | ₩32,510 | ₩33,017 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,550 | ₩32,870 | ₩32,340 | ₩32,710 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,698 | ₩33,952 | ₩33,698 | ₩33,885 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,711 | ₩34,139 | ₩33,711 | ₩34,045 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,524 | ₩33,843 | ₩33,204 | ₩33,604 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,325 | ₩34,359 | ₩33,885 | ₩34,344 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,739 | ₩34,859 | ₩34,499 | ₩34,859 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,859 | ₩34,966 | ₩34,753 | ₩34,859 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,713 | ₩34,753 | ₩34,498 | ₩34,639 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,739 | ₩34,940 | ₩34,713 | ₩34,713 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,380 | ₩35,514 | ₩35,260 | ₩35,353 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,447 | ₩35,807 | ₩35,447 | ₩35,701 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,167 | ₩35,300 | ₩34,926 | ₩35,193 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,247 | ₩35,434 | ₩35,247 | ₩35,301 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,340 | ₩35,380 | ₩35,247 | ₩35,260 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,233 | ₩35,340 | ₩35,180 | ₩35,193 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,020 | ₩35,356 | ₩35,020 | ₩35,300 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,726 | ₩34,879 | ₩34,726 | ₩34,811 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,726 | ₩34,913 | ₩34,713 | ₩34,713 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,713 | ₩34,913 | ₩34,713 | ₩34,845 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,339 | ₩34,940 | ₩34,325 | ₩34,862 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,566 | ₩34,566 | ₩34,179 | ₩34,339 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩34,993 | ₩35,160 | ₩34,928 | ₩35,069 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,060 | ₩35,260 | ₩35,060 | ₩35,199 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,434 | ₩35,554 | ₩35,086 | ₩35,554 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,327 | ₩35,353 | ₩34,893 | ₩35,081 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,434 | ₩35,540 | ₩35,394 | ₩35,394 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,580 | ₩35,647 | ₩35,420 | ₩35,527 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,554 | ₩35,754 | ₩35,554 | ₩35,698 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,594 | ₩35,794 | ₩35,594 | ₩35,767 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,594 | ₩35,701 | ₩35,514 | ₩35,638 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,140 | ₩35,467 | ₩35,140 | ₩35,460 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,766 | ₩35,285 | ₩34,766 | ₩35,153 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,566 | ₩34,900 | ₩34,539 | ₩34,806 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,980 | ₩34,980 | ₩34,793 | ₩34,866 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,726 | ₩34,910 | ₩34,515 | ₩34,886 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,859 | ₩35,220 | ₩34,859 | ₩35,086 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,938 | ₩34,085 | ₩33,778 | ₩34,005 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,912 | ₩34,299 | ₩33,845 | ₩34,139 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,912 | ₩34,272 | ₩33,645 | ₩34,085 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,205 | ₩34,552 | ₩34,145 | ₩34,179 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,591 | ₩34,379 | ₩33,500 | ₩34,312 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,725 | ₩33,885 | ₩33,511 | ₩33,604 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,713 | ₩34,765 | ₩34,406 | ₩34,406 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,033 | ₩35,080 | ₩34,579 | ₩34,579 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,687 | ₩35,687 | ₩35,434 | ₩35,460 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,806 | ₩34,845 | ₩34,646 | ₩34,699 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,873 | ₩35,233 | ₩34,819 | ₩34,833 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,060 | ₩35,126 | ₩34,552 | ₩34,552 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,367 | ₩35,574 | ₩34,982 | ₩35,380 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,502 | ₩36,551 | ₩35,701 | ₩35,701 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,662 | ₩36,762 | ₩36,488 | ₩36,502 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,355 | ₩36,795 | ₩36,355 | ₩36,568 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,168 | ₩36,515 | ₩36,113 | ₩36,168 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,248 | ₩36,355 | ₩35,908 | ₩35,968 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,531 | ₩36,554 | ₩36,181 | ₩36,408 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,395 | ₩37,183 | ₩36,395 | ₩36,818 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,580 | ₩36,355 | ₩35,487 | ₩36,181 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,287 | ₩35,908 | ₩35,287 | ₩35,701 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,193 | ₩35,474 | ₩35,086 | ₩35,273 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,767 | ₩36,034 | ₩35,714 | ₩35,994 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,661 | ₩35,834 | ₩34,993 | ₩35,687 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,395 | ₩36,762 | ₩36,141 | ₩36,608 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,356 | ₩37,383 | ₩37,036 | ₩37,156 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,556 | ₩37,610 | ₩37,142 | ₩37,436 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,718 | ₩39,118 | ₩38,718 | ₩38,958 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,558 | ₩39,118 | ₩38,558 | ₩39,012 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,239 | ₩39,464 | ₩38,905 | ₩39,078 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,718 | ₩39,399 | ₩38,571 | ₩39,399 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,199 | ₩39,548 | ₩39,199 | ₩39,319 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,519 | ₩39,866 | ₩39,519 | ₩39,578 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,399 | ₩39,586 | ₩39,105 | ₩39,313 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,252 | ₩39,572 | ₩39,072 | ₩39,408 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,160 | ₩40,160 | ₩39,105 | ₩39,292 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,867 | ₩40,867 | ₩40,353 | ₩40,547 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,547 | ₩40,988 | ₩40,531 | ₩40,734 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,467 | ₩40,921 | ₩40,467 | ₩40,801 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,879 | ₩40,761 | ₩39,879 | ₩40,600 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,933 | ₩40,180 | ₩39,599 | ₩39,612 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,494 | ₩40,494 | ₩39,413 | ₩39,652 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,974 | ₩40,974 | ₩40,387 | ₩40,547 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,974 | ₩41,455 | ₩40,974 | ₩41,201 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,388 | ₩41,615 | ₩41,121 | ₩41,188 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,935 | ₩41,935 | ₩41,388 | ₩41,642 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,536 | ₩42,536 | ₩42,363 | ₩42,416 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,403 | ₩42,403 | ₩42,256 | ₩42,283 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,109 | ₩42,323 | ₩42,096 | ₩42,189 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,949 | ₩42,256 | ₩41,949 | ₩42,096 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,203 | ₩42,216 | ₩42,056 | ₩42,056 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,002 | ₩42,042 | ₩41,602 | ₩41,735 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,642 | ₩41,709 | ₩41,264 | ₩41,482 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩41,989 | ₩41,989 | ₩41,588 | ₩41,735 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,243 | ₩42,243 | ₩41,922 | ₩41,989 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,069 | ₩42,243 | ₩42,069 | ₩42,229 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,949 | ₩42,295 | ₩41,949 | ₩42,176 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,949 | ₩42,363 | ₩41,949 | ₩42,363 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,802 | ₩41,802 | ₩41,468 | ₩41,655 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,201 | ₩41,680 | ₩41,201 | ₩41,680 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,695 | ₩41,695 | ₩41,388 | ₩41,392 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,122 | ₩42,122 | ₩41,762 | ₩41,762 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,228 | ₩41,845 | ₩41,228 | ₩41,789 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,774 | ₩41,361 | ₩40,774 | ₩41,268 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,560 | ₩40,560 | ₩39,973 | ₩40,053 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,080 | ₩40,747 | ₩39,960 | ₩40,747 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,134 | ₩41,321 | ₩41,054 | ₩41,321 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,281 | ₩41,628 | ₩41,281 | ₩41,615 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,401 | ₩41,428 | ₩41,268 | ₩41,295 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,201 | ₩41,388 | ₩40,988 | ₩41,215 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,188 | ₩41,522 | ₩41,188 | ₩41,522 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,841 | ₩41,295 | ₩40,841 | ₩41,134 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩40,988 | ₩41,068 | ₩40,627 | ₩40,627 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,694 | ₩40,988 | ₩40,320 | ₩40,344 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,721 | ₩40,721 | ₩40,280 | ₩40,574 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,134 | ₩41,241 | ₩40,803 | ₩40,803 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,535 | ₩41,789 | ₩41,148 | ₩41,495 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,388 | ₩41,495 | ₩40,948 | ₩41,468 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,655 | ₩41,749 | ₩41,321 | ₩41,628 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,181 | ₩41,388 | ₩41,041 | ₩41,388 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,375 | ₩41,588 | ₩41,375 | ₩41,562 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,201 | ₩41,655 | ₩41,201 | ₩41,468 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,054 | ₩41,233 | ₩41,054 | ₩41,108 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,721 | ₩41,228 | ₩40,721 | ₩41,094 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,655 | ₩41,655 | ₩41,255 | ₩41,535 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,388 | ₩41,855 | ₩41,388 | ₩41,749 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,388 | ₩41,508 | ₩41,228 | ₩41,281 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,655 | ₩41,655 | ₩41,188 | ₩41,321 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,456 | ₩42,470 | ₩42,109 | ₩42,352 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,442 | ₩42,136 | ₩41,442 | ₩42,136 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,854 | ₩41,329 | ₩40,507 | ₩41,001 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,336 | ₩42,336 | ₩40,761 | ₩40,831 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,283 | ₩42,283 | ₩41,668 | ₩41,855 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩41,989 | ₩42,470 | ₩41,797 | ₩42,340 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,309 | ₩42,710 | ₩42,149 | ₩42,389 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,483 | ₩43,150 | ₩42,389 | ₩42,479 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,484 | ₩43,484 | ₩42,790 | ₩43,030 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,077 | ₩43,204 | ₩42,923 | ₩43,084 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,244 | ₩43,377 | ₩43,137 | ₩43,190 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,017 | ₩43,337 | ₩43,017 | ₩43,231 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,763 | ₩42,777 | ₩42,336 | ₩42,749 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,177 | ₩43,391 | ₩42,930 | ₩43,114 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,964 | ₩43,044 | ₩42,723 | ₩42,857 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,990 | ₩42,990 | ₩42,723 | ₩42,723 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,351 | ₩43,391 | ₩42,950 | ₩43,271 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,337 | ₩43,391 | ₩42,857 | ₩43,190 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,897 | ₩43,510 | ₩42,897 | ₩43,364 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,726 | ₩44,806 | ₩44,472 | ₩44,607 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,619 | ₩44,632 | ₩44,325 | ₩44,578 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,405 | ₩44,707 | ₩44,405 | ₩44,632 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,137 | ₩44,231 | ₩44,058 | ₩44,149 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,631 | ₩43,978 | ₩43,471 | ₩43,871 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,591 | ₩43,604 | ₩42,964 | ₩43,217 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,818 | ₩43,818 | ₩43,404 | ₩43,538 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,377 | ₩43,778 | ₩43,030 | ₩43,778 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,216 | ₩43,137 | ₩42,216 | ₩43,042 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,057 | ₩43,084 | ₩42,703 | ₩42,790 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,950 | ₩43,391 | ₩42,949 | ₩43,069 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,536 | ₩43,044 | ₩42,289 | ₩42,670 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,964 | ₩43,216 | ₩42,937 | ₩43,142 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,791 | ₩43,901 | ₩41,428 | ₩41,789 | -4.57% | 10.9만 |
|---|