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 | ₩29,256 | ₩29,616 | ₩29,256 | ₩29,469 | +0.73% | 3.7만 |
| 2026.10.08 | ₩29,015 | ₩29,032 | ₩28,801 | ₩28,868 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,095 | ₩29,163 | ₩29,055 | ₩29,082 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,162 | ₩29,308 | ₩29,106 | ₩29,229 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,908 | ₩29,289 | ₩28,908 | ₩29,122 | +0.74% | 4만 |
| 2026.10.02 | ₩28,935 | ₩28,935 | ₩28,614 | ₩28,734 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,269 | ₩29,463 | ₩29,133 | ₩29,135 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,456 | ₩29,483 | ₩29,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,149 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,403 | ₩29,403 | ₩29,002 | ₩29,242 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,910 | ₩30,191 | ₩29,910 | ₩30,031 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,857 | ₩29,997 | ₩29,844 | ₩29,940 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,084 | ₩30,172 | ₩29,897 | ₩30,084 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,191 | ₩30,325 | ₩30,084 | ₩30,271 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,351 | ₩30,739 | ₩30,351 | ₩30,559 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,178 | ₩30,392 | ₩30,071 | ₩30,378 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,057 | ₩30,167 | ₩30,004 | ₩30,111 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,857 | ₩29,857 | ₩29,546 | ₩29,683 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,777 | ₩29,777 | ₩29,443 | ₩29,469 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,697 | ₩29,817 | ₩29,630 | ₩29,670 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,656 | ₩30,096 | ₩29,656 | ₩29,804 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,723 | ₩30,031 | ₩29,723 | ₩29,737 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,910 | ₩29,910 | ₩29,630 | ₩29,630 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,498 | ₩30,498 | ₩29,977 | ₩30,020 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,913 | ₩30,913 | ₩30,485 | ₩30,619 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,779 | ₩31,172 | ₩30,779 | ₩31,100 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,619 | ₩30,716 | ₩30,378 | ₩30,699 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,592 | ₩30,946 | ₩30,592 | ₩30,813 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,645 | ₩30,980 | ₩30,645 | ₩30,739 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,167 | ₩31,167 | ₩30,739 | ₩30,739 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,234 | ₩31,348 | ₩31,201 | ₩31,267 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,675 | ₩31,715 | ₩31,594 | ₩31,621 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,888 | ₩31,929 | ₩31,675 | ₩31,675 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,434 | ₩31,781 | ₩31,434 | ₩31,728 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,888 | ₩31,888 | ₩31,541 | ₩31,608 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,969 | ₩32,062 | ₩31,875 | ₩31,969 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩32,009 | ₩32,009 | ₩31,681 | ₩31,808 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,862 | ₩32,223 | ₩31,862 | ₩32,182 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,942 | ₩31,995 | ₩31,862 | ₩31,888 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,182 | ₩32,182 | ₩31,942 | ₩31,982 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,808 | ₩32,009 | ₩31,781 | ₩31,982 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,196 | ₩32,196 | ₩31,781 | ₩31,835 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,410 | ₩32,410 | ₩32,129 | ₩32,202 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,554 | ₩32,583 | ₩32,410 | ₩32,410 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,410 | ₩32,642 | ₩32,410 | ₩32,610 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,410 | ₩32,630 | ₩32,383 | ₩32,455 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,376 | ₩32,490 | ₩32,370 | ₩32,383 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,542 | ₩32,542 | ₩32,383 | ₩32,396 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,436 | ₩32,570 | ₩32,423 | ₩32,570 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,329 | ₩32,462 | ₩32,329 | ₩32,450 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,236 | ₩32,396 | ₩32,236 | ₩32,335 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,223 | ₩32,316 | ₩32,156 | ₩32,236 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,804 | ₩32,964 | ₩32,784 | ₩32,851 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,436 | ₩32,797 | ₩32,436 | ₩32,797 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,289 | ₩32,664 | ₩32,289 | ₩32,664 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,283 | ₩32,383 | ₩32,249 | ₩32,289 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,263 | ₩32,329 | ₩32,196 | ₩32,236 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,276 | ₩32,343 | ₩32,236 | ₩32,343 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,370 | ₩32,443 | ₩32,356 | ₩32,423 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,503 | ₩32,503 | ₩32,356 | ₩32,439 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,225 | ₩32,343 | ₩32,209 | ₩32,343 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,316 | ₩32,423 | ₩32,316 | ₩32,423 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,062 | ₩32,316 | ₩32,062 | ₩32,249 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,076 | ₩32,076 | ₩31,955 | ₩31,955 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,741 | ₩32,062 | ₩31,741 | ₩32,049 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩32,009 | ₩32,042 | ₩31,962 | ₩31,995 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,929 | ₩31,969 | ₩31,835 | ₩31,969 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,634 | ₩31,904 | ₩31,634 | ₩31,902 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,561 | ₩31,561 | ₩31,340 | ₩31,474 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,140 | ₩31,447 | ₩31,140 | ₩31,447 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,846 | ₩31,033 | ₩30,766 | ₩30,980 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,325 | ₩31,113 | ₩30,325 | ₩30,993 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,098 | ₩30,645 | ₩30,098 | ₩30,378 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,204 | ₩30,445 | ₩30,164 | ₩30,245 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,084 | ₩30,672 | ₩29,550 | ₩30,672 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,565 | ₩30,565 | ₩30,057 | ₩30,191 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,953 | ₩31,260 | ₩30,672 | ₩30,846 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,287 | ₩31,300 | ₩31,010 | ₩31,073 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,795 | ₩31,902 | ₩31,487 | ₩31,661 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,942 | ₩31,995 | ₩31,768 | ₩31,915 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,530 | ₩32,570 | ₩32,009 | ₩32,236 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,837 | ₩32,837 | ₩32,410 | ₩32,423 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,078 | ₩33,198 | ₩33,051 | ₩33,051 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,797 | ₩33,078 | ₩32,784 | ₩32,998 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,410 | ₩32,958 | ₩32,383 | ₩32,730 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,476 | ₩33,073 | ₩32,476 | ₩32,784 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,851 | ₩32,851 | ₩32,276 | ₩32,517 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,704 | ₩32,918 | ₩32,463 | ₩32,463 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,158 | ₩33,171 | ₩32,630 | ₩32,682 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,519 | ₩33,612 | ₩33,334 | ₩33,425 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,559 | ₩33,566 | ₩33,332 | ₩33,365 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,201 | ₩34,201 | ₩33,947 | ₩34,095 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩33,011 | ₩33,599 | ₩32,998 | ₩33,372 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,543 | ₩33,198 | ₩32,543 | ₩33,051 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,583 | ₩32,904 | ₩32,374 | ₩32,744 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,733 | ₩33,987 | ₩33,733 | ₩33,920 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,746 | ₩34,174 | ₩33,746 | ₩34,080 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,559 | ₩33,878 | ₩33,238 | ₩33,639 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,361 | ₩34,394 | ₩33,920 | ₩34,380 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,775 | ₩34,895 | ₩34,535 | ₩34,895 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,895 | ₩35,002 | ₩34,789 | ₩34,895 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,748 | ₩34,789 | ₩34,533 | ₩34,675 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,775 | ₩34,976 | ₩34,748 | ₩34,748 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,417 | ₩35,550 | ₩35,296 | ₩35,390 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,484 | ₩35,844 | ₩35,484 | ₩35,737 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,203 | ₩35,337 | ₩34,962 | ₩35,230 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,283 | ₩35,470 | ₩35,283 | ₩35,338 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,377 | ₩35,417 | ₩35,283 | ₩35,296 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,270 | ₩35,377 | ₩35,216 | ₩35,230 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,056 | ₩35,393 | ₩35,056 | ₩35,337 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,762 | ₩34,916 | ₩34,762 | ₩34,847 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,762 | ₩34,949 | ₩34,748 | ₩34,748 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,748 | ₩34,949 | ₩34,748 | ₩34,881 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,374 | ₩34,976 | ₩34,361 | ₩34,898 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,601 | ₩34,601 | ₩34,214 | ₩34,374 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩35,029 | ₩35,196 | ₩34,964 | ₩35,105 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,096 | ₩35,296 | ₩35,096 | ₩35,235 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,470 | ₩35,590 | ₩35,123 | ₩35,590 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,363 | ₩35,390 | ₩34,929 | ₩35,117 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,470 | ₩35,577 | ₩35,430 | ₩35,430 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,617 | ₩35,684 | ₩35,457 | ₩35,564 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,590 | ₩35,791 | ₩35,590 | ₩35,735 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,631 | ₩35,831 | ₩35,631 | ₩35,804 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,631 | ₩35,737 | ₩35,550 | ₩35,675 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,504 | ₩35,176 | ₩35,497 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,802 | ₩35,322 | ₩34,802 | ₩35,190 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,601 | ₩34,936 | ₩34,575 | ₩34,842 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩35,016 | ₩35,016 | ₩34,829 | ₩34,902 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,762 | ₩34,946 | ₩34,551 | ₩34,922 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,895 | ₩35,256 | ₩34,895 | ₩35,123 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,973 | ₩34,120 | ₩33,813 | ₩34,040 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,947 | ₩34,334 | ₩33,880 | ₩34,174 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,947 | ₩34,307 | ₩33,679 | ₩34,120 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,241 | ₩34,588 | ₩34,180 | ₩34,214 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,626 | ₩34,414 | ₩33,535 | ₩34,348 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,759 | ₩33,920 | ₩33,546 | ₩33,639 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,748 | ₩34,801 | ₩34,441 | ₩34,441 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,069 | ₩35,116 | ₩34,615 | ₩34,615 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,724 | ₩35,724 | ₩35,470 | ₩35,497 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,842 | ₩34,881 | ₩34,682 | ₩34,735 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,909 | ₩35,270 | ₩34,855 | ₩34,869 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,096 | ₩35,163 | ₩34,588 | ₩34,588 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,403 | ₩35,611 | ₩35,018 | ₩35,417 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,539 | ₩36,589 | ₩35,737 | ₩35,737 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,700 | ₩36,800 | ₩36,526 | ₩36,539 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,392 | ₩36,833 | ₩36,392 | ₩36,606 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,205 | ₩36,553 | ₩36,150 | ₩36,205 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,285 | ₩36,392 | ₩35,945 | ₩36,005 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,569 | ₩36,591 | ₩36,219 | ₩36,446 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,432 | ₩37,221 | ₩36,432 | ₩36,856 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,617 | ₩36,392 | ₩35,524 | ₩36,219 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,323 | ₩35,945 | ₩35,323 | ₩35,737 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,230 | ₩35,510 | ₩35,123 | ₩35,310 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,804 | ₩36,072 | ₩35,751 | ₩36,031 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,697 | ₩35,871 | ₩35,029 | ₩35,724 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,432 | ₩36,800 | ₩36,179 | ₩36,646 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,395 | ₩37,421 | ₩37,074 | ₩37,194 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,595 | ₩37,649 | ₩37,181 | ₩37,475 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,758 | ₩39,159 | ₩38,758 | ₩38,998 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,598 | ₩39,159 | ₩38,598 | ₩39,052 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,279 | ₩39,505 | ₩38,945 | ₩39,119 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,758 | ₩39,440 | ₩38,611 | ₩39,440 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,239 | ₩39,589 | ₩39,239 | ₩39,359 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,560 | ₩39,907 | ₩39,560 | ₩39,619 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,440 | ₩39,627 | ₩39,146 | ₩39,354 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,293 | ₩39,613 | ₩39,112 | ₩39,449 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,201 | ₩40,201 | ₩39,146 | ₩39,333 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,910 | ₩40,910 | ₩40,395 | ₩40,589 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,589 | ₩41,030 | ₩40,573 | ₩40,776 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,509 | ₩40,963 | ₩40,509 | ₩40,843 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,921 | ₩40,803 | ₩39,921 | ₩40,642 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,974 | ₩40,221 | ₩39,640 | ₩39,653 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,535 | ₩40,535 | ₩39,454 | ₩39,693 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩41,017 | ₩41,017 | ₩40,429 | ₩40,589 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩41,017 | ₩41,498 | ₩41,017 | ₩41,244 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,431 | ₩41,658 | ₩41,164 | ₩41,230 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,979 | ₩41,979 | ₩41,431 | ₩41,685 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,580 | ₩42,580 | ₩42,407 | ₩42,460 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,447 | ₩42,447 | ₩42,300 | ₩42,326 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,153 | ₩42,366 | ₩42,139 | ₩42,233 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,992 | ₩42,300 | ₩41,992 | ₩42,139 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,246 | ₩42,259 | ₩42,099 | ₩42,099 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,046 | ₩42,086 | ₩41,645 | ₩41,778 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,685 | ₩41,752 | ₩41,307 | ₩41,524 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩42,032 | ₩42,032 | ₩41,631 | ₩41,778 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,286 | ₩42,286 | ₩41,965 | ₩42,032 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,112 | ₩42,286 | ₩42,112 | ₩42,273 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,992 | ₩42,338 | ₩41,992 | ₩42,219 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,992 | ₩42,407 | ₩41,992 | ₩42,407 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,845 | ₩41,845 | ₩41,511 | ₩41,698 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,244 | ₩41,724 | ₩41,244 | ₩41,724 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,738 | ₩41,738 | ₩41,431 | ₩41,435 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,166 | ₩42,166 | ₩41,805 | ₩41,805 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,271 | ₩41,888 | ₩41,271 | ₩41,832 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,816 | ₩41,404 | ₩40,816 | ₩41,311 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,602 | ₩40,602 | ₩40,014 | ₩40,094 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,121 | ₩40,789 | ₩40,001 | ₩40,789 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,177 | ₩41,364 | ₩41,097 | ₩41,364 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,324 | ₩41,671 | ₩41,324 | ₩41,658 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,444 | ₩41,471 | ₩41,311 | ₩41,337 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,244 | ₩41,431 | ₩41,030 | ₩41,257 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,230 | ₩41,565 | ₩41,230 | ₩41,565 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,883 | ₩41,337 | ₩40,883 | ₩41,177 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩41,030 | ₩41,110 | ₩40,669 | ₩40,669 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,736 | ₩41,030 | ₩40,362 | ₩40,386 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,763 | ₩40,763 | ₩40,322 | ₩40,616 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,177 | ₩41,284 | ₩40,846 | ₩40,846 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,578 | ₩41,832 | ₩41,190 | ₩41,538 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,431 | ₩41,538 | ₩40,990 | ₩41,511 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,698 | ₩41,792 | ₩41,364 | ₩41,671 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,224 | ₩41,431 | ₩41,083 | ₩41,431 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,418 | ₩41,631 | ₩41,418 | ₩41,605 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,244 | ₩41,698 | ₩41,244 | ₩41,511 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,097 | ₩41,276 | ₩41,097 | ₩41,150 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,763 | ₩41,271 | ₩40,763 | ₩41,137 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,698 | ₩41,698 | ₩41,297 | ₩41,578 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,431 | ₩41,899 | ₩41,431 | ₩41,792 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,431 | ₩41,551 | ₩41,271 | ₩41,324 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,698 | ₩41,698 | ₩41,230 | ₩41,364 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,500 | ₩42,513 | ₩42,153 | ₩42,396 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,484 | ₩42,179 | ₩41,484 | ₩42,179 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,896 | ₩41,372 | ₩40,549 | ₩41,043 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,380 | ₩42,380 | ₩40,803 | ₩40,874 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,326 | ₩42,326 | ₩41,712 | ₩41,899 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩42,032 | ₩42,513 | ₩41,840 | ₩42,384 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,353 | ₩42,754 | ₩42,193 | ₩42,433 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,527 | ₩43,195 | ₩42,433 | ₩42,523 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,529 | ₩43,529 | ₩42,834 | ₩43,075 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,122 | ₩43,248 | ₩42,968 | ₩43,128 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,289 | ₩43,422 | ₩43,182 | ₩43,235 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,061 | ₩43,382 | ₩43,061 | ₩43,275 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,807 | ₩42,821 | ₩42,380 | ₩42,793 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,222 | ₩43,436 | ₩42,975 | ₩43,159 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩43,008 | ₩43,088 | ₩42,767 | ₩42,901 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩43,035 | ₩43,035 | ₩42,767 | ₩42,767 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,396 | ₩43,436 | ₩42,995 | ₩43,315 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,382 | ₩43,436 | ₩42,901 | ₩43,235 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,941 | ₩43,555 | ₩42,941 | ₩43,409 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,772 | ₩44,852 | ₩44,518 | ₩44,653 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,665 | ₩44,679 | ₩44,371 | ₩44,624 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,451 | ₩44,753 | ₩44,451 | ₩44,679 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,183 | ₩44,276 | ₩44,104 | ₩44,195 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,676 | ₩44,024 | ₩43,516 | ₩43,917 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,636 | ₩43,649 | ₩43,008 | ₩43,262 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,863 | ₩43,863 | ₩43,449 | ₩43,583 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,422 | ₩43,823 | ₩43,075 | ₩43,823 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,259 | ₩43,182 | ₩42,259 | ₩43,087 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,101 | ₩43,128 | ₩42,747 | ₩42,834 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,995 | ₩43,436 | ₩42,993 | ₩43,114 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,580 | ₩43,088 | ₩42,333 | ₩42,714 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩43,008 | ₩43,261 | ₩42,981 | ₩43,187 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,837 | ₩43,946 | ₩41,471 | ₩41,832 | -4.57% | 10.9만 |
|---|