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 | ₩29,205 | ₩29,565 | ₩29,205 | ₩29,419 | +0.73% | 3.7만 |
| 2026.10.08 | ₩28,965 | ₩28,982 | ₩28,752 | ₩28,818 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,045 | ₩29,113 | ₩29,005 | ₩29,032 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,112 | ₩29,257 | ₩29,056 | ₩29,179 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,858 | ₩29,239 | ₩28,858 | ₩29,072 | +0.74% | 4만 |
| 2026.10.02 | ₩28,885 | ₩28,885 | ₩28,565 | ₩28,685 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,219 | ₩29,412 | ₩29,082 | ₩29,085 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,405 | ₩29,432 | ₩29,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,098 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,352 | ₩29,352 | ₩28,952 | ₩29,192 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,859 | ₩30,139 | ₩29,859 | ₩29,979 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,806 | ₩29,946 | ₩29,792 | ₩29,888 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,032 | ₩30,120 | ₩29,846 | ₩30,032 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,139 | ₩30,273 | ₩30,032 | ₩30,219 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,299 | ₩30,686 | ₩30,299 | ₩30,506 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,126 | ₩30,339 | ₩30,019 | ₩30,326 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,006 | ₩30,115 | ₩29,952 | ₩30,059 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,806 | ₩29,806 | ₩29,495 | ₩29,632 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,726 | ₩29,726 | ₩29,392 | ₩29,419 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,645 | ₩29,766 | ₩29,579 | ₩29,619 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,605 | ₩30,044 | ₩29,605 | ₩29,752 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,672 | ₩29,979 | ₩29,672 | ₩29,686 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,859 | ₩29,859 | ₩29,579 | ₩29,579 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,446 | ₩30,446 | ₩29,926 | ₩29,968 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,860 | ₩30,860 | ₩30,433 | ₩30,566 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,726 | ₩31,118 | ₩30,726 | ₩31,046 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,566 | ₩30,663 | ₩30,326 | ₩30,646 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,539 | ₩30,893 | ₩30,539 | ₩30,760 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,593 | ₩30,926 | ₩30,593 | ₩30,686 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,113 | ₩31,113 | ₩30,686 | ₩30,686 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,180 | ₩31,295 | ₩31,148 | ₩31,213 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,620 | ₩31,660 | ₩31,540 | ₩31,567 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,834 | ₩31,874 | ₩31,620 | ₩31,620 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,380 | ₩31,727 | ₩31,380 | ₩31,673 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,834 | ₩31,834 | ₩31,487 | ₩31,553 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,914 | ₩32,007 | ₩31,820 | ₩31,914 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,954 | ₩31,954 | ₩31,627 | ₩31,753 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,807 | ₩32,167 | ₩31,807 | ₩32,127 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,887 | ₩31,940 | ₩31,807 | ₩31,834 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,127 | ₩32,127 | ₩31,887 | ₩31,927 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,753 | ₩31,954 | ₩31,727 | ₩31,927 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,140 | ₩32,140 | ₩31,727 | ₩31,780 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,354 | ₩32,354 | ₩32,074 | ₩32,147 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,498 | ₩32,527 | ₩32,354 | ₩32,354 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,354 | ₩32,586 | ₩32,354 | ₩32,554 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,354 | ₩32,574 | ₩32,327 | ₩32,399 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,321 | ₩32,434 | ₩32,314 | ₩32,327 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,486 | ₩32,486 | ₩32,327 | ₩32,341 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,381 | ₩32,514 | ₩32,367 | ₩32,514 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,274 | ₩32,406 | ₩32,274 | ₩32,394 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,180 | ₩32,341 | ₩32,180 | ₩32,279 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,167 | ₩32,260 | ₩32,100 | ₩32,180 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,747 | ₩32,908 | ₩32,727 | ₩32,794 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,381 | ₩32,741 | ₩32,381 | ₩32,741 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,234 | ₩32,607 | ₩32,234 | ₩32,607 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,227 | ₩32,327 | ₩32,194 | ₩32,234 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,207 | ₩32,274 | ₩32,140 | ₩32,180 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,220 | ₩32,287 | ₩32,180 | ₩32,287 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,314 | ₩32,387 | ₩32,300 | ₩32,367 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,447 | ₩32,447 | ₩32,300 | ₩32,383 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,170 | ₩32,287 | ₩32,154 | ₩32,287 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,260 | ₩32,367 | ₩32,260 | ₩32,367 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,007 | ₩32,260 | ₩32,007 | ₩32,194 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,020 | ₩32,020 | ₩31,900 | ₩31,900 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,687 | ₩32,007 | ₩31,687 | ₩31,994 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,954 | ₩31,987 | ₩31,907 | ₩31,940 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,874 | ₩31,914 | ₩31,780 | ₩31,914 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,580 | ₩31,850 | ₩31,580 | ₩31,847 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,507 | ₩31,507 | ₩31,287 | ₩31,420 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,086 | ₩31,393 | ₩31,086 | ₩31,393 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,793 | ₩30,980 | ₩30,713 | ₩30,926 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,273 | ₩31,060 | ₩30,273 | ₩30,940 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,046 | ₩30,593 | ₩30,046 | ₩30,326 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,152 | ₩30,393 | ₩30,112 | ₩30,192 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,032 | ₩30,619 | ₩29,499 | ₩30,619 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,513 | ₩30,513 | ₩30,006 | ₩30,139 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,900 | ₩31,206 | ₩30,619 | ₩30,793 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,233 | ₩31,246 | ₩30,957 | ₩31,020 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,740 | ₩31,847 | ₩31,433 | ₩31,607 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,887 | ₩31,940 | ₩31,713 | ₩31,860 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,474 | ₩32,514 | ₩31,954 | ₩32,180 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,781 | ₩32,781 | ₩32,354 | ₩32,367 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,021 | ₩33,141 | ₩32,994 | ₩32,994 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,741 | ₩33,021 | ₩32,727 | ₩32,941 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,354 | ₩32,901 | ₩32,327 | ₩32,674 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,421 | ₩33,016 | ₩32,421 | ₩32,727 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,794 | ₩32,794 | ₩32,220 | ₩32,461 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,647 | ₩32,861 | ₩32,407 | ₩32,407 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,101 | ₩33,114 | ₩32,574 | ₩32,626 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,461 | ₩33,555 | ₩33,277 | ₩33,368 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,501 | ₩33,508 | ₩33,274 | ₩33,308 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,142 | ₩34,142 | ₩33,888 | ₩34,036 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,954 | ₩33,541 | ₩32,941 | ₩33,314 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,487 | ₩33,141 | ₩32,487 | ₩32,994 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,527 | ₩32,848 | ₩32,318 | ₩32,687 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,675 | ₩33,928 | ₩33,675 | ₩33,861 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,688 | ₩34,115 | ₩33,688 | ₩34,022 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,501 | ₩33,820 | ₩33,181 | ₩33,581 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,302 | ₩34,335 | ₩33,861 | ₩34,320 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,715 | ₩34,835 | ₩34,475 | ₩34,835 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,835 | ₩34,942 | ₩34,729 | ₩34,835 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,689 | ₩34,729 | ₩34,474 | ₩34,615 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,715 | ₩34,915 | ₩34,689 | ₩34,689 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,356 | ₩35,489 | ₩35,236 | ₩35,329 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,422 | ₩35,783 | ₩35,422 | ₩35,676 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,142 | ₩35,276 | ₩34,902 | ₩35,169 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,222 | ₩35,409 | ₩35,222 | ₩35,277 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,316 | ₩35,356 | ₩35,222 | ₩35,236 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,209 | ₩35,316 | ₩35,156 | ₩35,169 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩34,996 | ₩35,332 | ₩34,996 | ₩35,276 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,702 | ₩34,855 | ₩34,702 | ₩34,787 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,702 | ₩34,889 | ₩34,689 | ₩34,689 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,689 | ₩34,889 | ₩34,689 | ₩34,821 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,315 | ₩34,915 | ₩34,302 | ₩34,838 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,542 | ₩34,542 | ₩34,155 | ₩34,315 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩34,969 | ₩35,136 | ₩34,903 | ₩35,045 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,036 | ₩35,236 | ₩35,036 | ₩35,174 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,409 | ₩35,529 | ₩35,062 | ₩35,529 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,302 | ₩35,329 | ₩34,869 | ₩35,057 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,409 | ₩35,516 | ₩35,369 | ₩35,369 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,556 | ₩35,623 | ₩35,396 | ₩35,503 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,529 | ₩35,729 | ₩35,529 | ₩35,673 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,569 | ₩35,769 | ₩35,569 | ₩35,743 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,569 | ₩35,676 | ₩35,489 | ₩35,613 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,116 | ₩35,442 | ₩35,116 | ₩35,436 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,742 | ₩35,261 | ₩34,742 | ₩35,129 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,542 | ₩34,875 | ₩34,515 | ₩34,782 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,956 | ₩34,956 | ₩34,769 | ₩34,842 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,702 | ₩34,886 | ₩34,491 | ₩34,862 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,835 | ₩35,196 | ₩34,835 | ₩35,062 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,915 | ₩34,062 | ₩33,755 | ₩33,982 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,888 | ₩34,275 | ₩33,821 | ₩34,115 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,888 | ₩34,248 | ₩33,621 | ₩34,062 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,182 | ₩34,529 | ₩34,122 | ₩34,155 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,568 | ₩34,355 | ₩33,477 | ₩34,288 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,701 | ₩33,861 | ₩33,488 | ₩33,581 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,689 | ₩34,741 | ₩34,382 | ₩34,382 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,009 | ₩35,056 | ₩34,555 | ₩34,555 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,663 | ₩35,663 | ₩35,409 | ₩35,436 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,782 | ₩34,821 | ₩34,622 | ₩34,675 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,849 | ₩35,209 | ₩34,795 | ₩34,809 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,036 | ₩35,102 | ₩34,529 | ₩34,529 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,342 | ₩35,549 | ₩34,958 | ₩35,356 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,476 | ₩36,526 | ₩35,676 | ₩35,676 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,637 | ₩36,737 | ₩36,463 | ₩36,476 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,330 | ₩36,770 | ₩36,330 | ₩36,543 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,143 | ₩36,490 | ₩36,088 | ₩36,143 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,223 | ₩36,330 | ₩35,883 | ₩35,943 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,506 | ₩36,529 | ₩36,156 | ₩36,383 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,370 | ₩37,157 | ₩36,370 | ₩36,793 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,556 | ₩36,330 | ₩35,463 | ₩36,156 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,262 | ₩35,883 | ₩35,262 | ₩35,676 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,169 | ₩35,449 | ₩35,062 | ₩35,249 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,743 | ₩36,010 | ₩35,689 | ₩35,969 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,636 | ₩35,809 | ₩34,969 | ₩35,663 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,370 | ₩36,737 | ₩36,116 | ₩36,583 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,330 | ₩37,357 | ₩37,010 | ₩37,130 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,530 | ₩37,584 | ₩37,117 | ₩37,410 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,691 | ₩39,091 | ₩38,691 | ₩38,931 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,531 | ₩39,091 | ₩38,531 | ₩38,985 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,212 | ₩39,437 | ₩38,878 | ₩39,051 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,691 | ₩39,372 | ₩38,544 | ₩39,372 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,172 | ₩39,521 | ₩39,172 | ₩39,292 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,492 | ₩39,839 | ₩39,492 | ₩39,550 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,372 | ₩39,558 | ₩39,078 | ₩39,286 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,225 | ₩39,545 | ₩39,045 | ₩39,381 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,132 | ₩40,132 | ₩39,078 | ₩39,265 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,839 | ₩40,839 | ₩40,326 | ₩40,519 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,519 | ₩40,959 | ₩40,503 | ₩40,706 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,439 | ₩40,893 | ₩40,439 | ₩40,773 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,852 | ₩40,733 | ₩39,852 | ₩40,572 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,905 | ₩40,152 | ₩39,572 | ₩39,585 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,466 | ₩40,466 | ₩39,386 | ₩39,625 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,946 | ₩40,946 | ₩40,359 | ₩40,519 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,946 | ₩41,426 | ₩40,946 | ₩41,173 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,360 | ₩41,586 | ₩41,093 | ₩41,159 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,907 | ₩41,907 | ₩41,360 | ₩41,613 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,507 | ₩42,507 | ₩42,334 | ₩42,387 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,374 | ₩42,374 | ₩42,227 | ₩42,253 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,080 | ₩42,294 | ₩42,067 | ₩42,160 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,920 | ₩42,227 | ₩41,920 | ₩42,067 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,173 | ₩42,187 | ₩42,027 | ₩42,027 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩41,973 | ₩42,013 | ₩41,573 | ₩41,706 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,613 | ₩41,680 | ₩41,236 | ₩41,453 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩41,960 | ₩41,960 | ₩41,560 | ₩41,706 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,213 | ₩42,213 | ₩41,893 | ₩41,960 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,040 | ₩42,213 | ₩42,040 | ₩42,200 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,920 | ₩42,265 | ₩41,920 | ₩42,147 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,920 | ₩42,334 | ₩41,920 | ₩42,334 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,773 | ₩41,773 | ₩41,440 | ₩41,626 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,173 | ₩41,652 | ₩41,173 | ₩41,652 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,666 | ₩41,666 | ₩41,360 | ₩41,364 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,093 | ₩42,093 | ₩41,733 | ₩41,733 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,199 | ₩41,816 | ₩41,199 | ₩41,760 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,746 | ₩41,333 | ₩40,746 | ₩41,240 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,532 | ₩40,532 | ₩39,945 | ₩40,025 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,052 | ₩40,719 | ₩39,932 | ₩40,719 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,106 | ₩41,293 | ₩41,026 | ₩41,293 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,253 | ₩41,600 | ₩41,253 | ₩41,586 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,373 | ₩41,400 | ₩41,240 | ₩41,266 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,173 | ₩41,360 | ₩40,959 | ₩41,186 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,159 | ₩41,493 | ₩41,159 | ₩41,493 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,813 | ₩41,266 | ₩40,813 | ₩41,106 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩40,959 | ₩41,039 | ₩40,599 | ₩40,599 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,666 | ₩40,959 | ₩40,292 | ₩40,316 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,692 | ₩40,692 | ₩40,252 | ₩40,546 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,106 | ₩41,213 | ₩40,775 | ₩40,775 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,506 | ₩41,760 | ₩41,119 | ₩41,466 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,360 | ₩41,466 | ₩40,919 | ₩41,440 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,626 | ₩41,720 | ₩41,293 | ₩41,600 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,153 | ₩41,360 | ₩41,013 | ₩41,360 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,346 | ₩41,560 | ₩41,346 | ₩41,533 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,173 | ₩41,626 | ₩41,173 | ₩41,440 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,026 | ₩41,205 | ₩41,026 | ₩41,079 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,692 | ₩41,199 | ₩40,692 | ₩41,066 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,626 | ₩41,626 | ₩41,226 | ₩41,506 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,360 | ₩41,827 | ₩41,360 | ₩41,720 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,360 | ₩41,480 | ₩41,199 | ₩41,253 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,626 | ₩41,626 | ₩41,159 | ₩41,293 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,427 | ₩42,440 | ₩42,080 | ₩42,323 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,413 | ₩42,107 | ₩41,413 | ₩42,107 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,826 | ₩41,301 | ₩40,479 | ₩40,973 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,307 | ₩42,307 | ₩40,733 | ₩40,803 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,253 | ₩42,253 | ₩41,640 | ₩41,827 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩41,960 | ₩42,440 | ₩41,768 | ₩42,311 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,280 | ₩42,680 | ₩42,120 | ₩42,360 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,454 | ₩43,121 | ₩42,360 | ₩42,450 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,454 | ₩43,454 | ₩42,760 | ₩43,001 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,047 | ₩43,174 | ₩42,894 | ₩43,054 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,214 | ₩43,348 | ₩43,107 | ₩43,161 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩42,987 | ₩43,307 | ₩42,987 | ₩43,201 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,734 | ₩42,747 | ₩42,307 | ₩42,719 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,147 | ₩43,361 | ₩42,901 | ₩43,085 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,934 | ₩43,014 | ₩42,694 | ₩42,827 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,961 | ₩42,961 | ₩42,694 | ₩42,694 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,321 | ₩43,361 | ₩42,921 | ₩43,241 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,307 | ₩43,361 | ₩42,827 | ₩43,161 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,867 | ₩43,480 | ₩42,867 | ₩43,334 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,695 | ₩44,775 | ₩44,442 | ₩44,576 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,588 | ₩44,602 | ₩44,295 | ₩44,547 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,375 | ₩44,676 | ₩44,375 | ₩44,602 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,107 | ₩44,200 | ₩44,028 | ₩44,119 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,601 | ₩43,948 | ₩43,441 | ₩43,841 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,561 | ₩43,574 | ₩42,934 | ₩43,187 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,788 | ₩43,788 | ₩43,374 | ₩43,508 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,348 | ₩43,748 | ₩43,001 | ₩43,748 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,187 | ₩43,107 | ₩42,187 | ₩43,013 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,027 | ₩43,054 | ₩42,674 | ₩42,760 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,921 | ₩43,361 | ₩42,919 | ₩43,039 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,507 | ₩43,014 | ₩42,260 | ₩42,640 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,934 | ₩43,186 | ₩42,907 | ₩43,113 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,761 | ₩43,871 | ₩41,400 | ₩41,760 | -4.57% | 10.9만 |
|---|