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 | ₩29,214 | ₩29,575 | ₩29,214 | ₩29,428 | +0.73% | 3.7만 |
| 2026.10.08 | ₩28,974 | ₩28,991 | ₩28,760 | ₩28,827 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,054 | ₩29,122 | ₩29,014 | ₩29,041 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,121 | ₩29,266 | ₩29,065 | ₩29,187 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,867 | ₩29,248 | ₩28,867 | ₩29,081 | +0.74% | 4만 |
| 2026.10.02 | ₩28,894 | ₩28,894 | ₩28,574 | ₩28,694 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,228 | ₩29,421 | ₩29,091 | ₩29,094 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,414 | ₩29,441 | ₩29,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,107 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,361 | ₩29,361 | ₩28,961 | ₩29,201 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,868 | ₩30,148 | ₩29,868 | ₩29,988 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,815 | ₩29,955 | ₩29,801 | ₩29,897 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,042 | ₩30,130 | ₩29,855 | ₩30,042 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,148 | ₩30,282 | ₩30,042 | ₩30,228 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,309 | ₩30,696 | ₩30,309 | ₩30,515 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,135 | ₩30,349 | ₩30,028 | ₩30,335 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,015 | ₩30,124 | ₩29,962 | ₩30,068 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,815 | ₩29,815 | ₩29,504 | ₩29,641 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,735 | ₩29,735 | ₩29,401 | ₩29,428 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,655 | ₩29,775 | ₩29,588 | ₩29,628 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,615 | ₩30,054 | ₩29,615 | ₩29,761 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,681 | ₩29,988 | ₩29,681 | ₩29,695 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,868 | ₩29,868 | ₩29,588 | ₩29,588 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,455 | ₩30,455 | ₩29,935 | ₩29,978 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,869 | ₩30,869 | ₩30,442 | ₩30,575 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,736 | ₩31,128 | ₩30,736 | ₩31,056 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,575 | ₩30,673 | ₩30,335 | ₩30,656 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,549 | ₩30,902 | ₩30,549 | ₩30,769 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,602 | ₩30,936 | ₩30,602 | ₩30,696 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,123 | ₩31,123 | ₩30,696 | ₩30,696 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,189 | ₩31,304 | ₩31,157 | ₩31,223 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,630 | ₩31,670 | ₩31,550 | ₩31,576 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,843 | ₩31,883 | ₩31,630 | ₩31,630 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,390 | ₩31,737 | ₩31,390 | ₩31,683 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,843 | ₩31,843 | ₩31,496 | ₩31,563 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,923 | ₩32,017 | ₩31,830 | ₩31,923 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩31,963 | ₩31,963 | ₩31,636 | ₩31,763 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,817 | ₩32,177 | ₩31,817 | ₩32,137 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,897 | ₩31,950 | ₩31,817 | ₩31,843 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,137 | ₩32,137 | ₩31,897 | ₩31,937 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,763 | ₩31,963 | ₩31,737 | ₩31,937 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,150 | ₩32,150 | ₩31,737 | ₩31,790 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,364 | ₩32,364 | ₩32,084 | ₩32,157 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,508 | ₩32,537 | ₩32,364 | ₩32,364 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,364 | ₩32,596 | ₩32,364 | ₩32,564 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,364 | ₩32,584 | ₩32,337 | ₩32,409 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,330 | ₩32,444 | ₩32,324 | ₩32,337 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,496 | ₩32,496 | ₩32,337 | ₩32,350 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,390 | ₩32,524 | ₩32,377 | ₩32,524 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,284 | ₩32,416 | ₩32,284 | ₩32,404 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,190 | ₩32,350 | ₩32,190 | ₩32,289 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,177 | ₩32,270 | ₩32,110 | ₩32,190 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,758 | ₩32,918 | ₩32,737 | ₩32,804 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,390 | ₩32,751 | ₩32,390 | ₩32,751 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,244 | ₩32,617 | ₩32,244 | ₩32,617 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,237 | ₩32,337 | ₩32,204 | ₩32,244 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,217 | ₩32,284 | ₩32,150 | ₩32,190 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,230 | ₩32,297 | ₩32,190 | ₩32,297 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,324 | ₩32,397 | ₩32,310 | ₩32,377 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,457 | ₩32,457 | ₩32,310 | ₩32,393 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,180 | ₩32,297 | ₩32,164 | ₩32,297 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,270 | ₩32,377 | ₩32,270 | ₩32,377 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,017 | ₩32,270 | ₩32,017 | ₩32,204 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,030 | ₩32,030 | ₩31,910 | ₩31,910 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,697 | ₩32,017 | ₩31,697 | ₩32,003 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩31,963 | ₩31,997 | ₩31,917 | ₩31,950 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,883 | ₩31,923 | ₩31,790 | ₩31,923 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,590 | ₩31,859 | ₩31,590 | ₩31,857 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,516 | ₩31,516 | ₩31,296 | ₩31,430 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,096 | ₩31,403 | ₩31,096 | ₩31,403 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,802 | ₩30,989 | ₩30,722 | ₩30,936 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,282 | ₩31,069 | ₩30,282 | ₩30,949 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,055 | ₩30,602 | ₩30,055 | ₩30,335 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,162 | ₩30,402 | ₩30,122 | ₩30,202 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,042 | ₩30,629 | ₩29,508 | ₩30,629 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,522 | ₩30,522 | ₩30,015 | ₩30,148 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,909 | ₩31,216 | ₩30,629 | ₩30,802 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,243 | ₩31,256 | ₩30,966 | ₩31,029 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,750 | ₩31,857 | ₩31,443 | ₩31,616 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,897 | ₩31,950 | ₩31,723 | ₩31,870 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,484 | ₩32,524 | ₩31,963 | ₩32,190 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,791 | ₩32,791 | ₩32,364 | ₩32,377 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,151 | ₩33,004 | ₩33,004 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,751 | ₩33,031 | ₩32,737 | ₩32,951 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,364 | ₩32,911 | ₩32,337 | ₩32,684 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,431 | ₩33,026 | ₩32,431 | ₩32,737 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,804 | ₩32,804 | ₩32,230 | ₩32,471 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,657 | ₩32,871 | ₩32,417 | ₩32,417 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,111 | ₩33,125 | ₩32,584 | ₩32,636 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,472 | ₩33,565 | ₩33,287 | ₩33,378 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,512 | ₩33,518 | ₩33,285 | ₩33,318 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,152 | ₩34,152 | ₩33,899 | ₩34,047 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩32,964 | ₩33,552 | ₩32,951 | ₩33,325 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,497 | ₩33,151 | ₩32,497 | ₩33,004 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,537 | ₩32,858 | ₩32,328 | ₩32,697 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,685 | ₩33,939 | ₩33,685 | ₩33,872 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,698 | ₩34,125 | ₩33,698 | ₩34,032 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,512 | ₩33,831 | ₩33,191 | ₩33,592 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,312 | ₩34,346 | ₩33,872 | ₩34,331 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,726 | ₩34,846 | ₩34,486 | ₩34,846 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,846 | ₩34,953 | ₩34,739 | ₩34,846 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,699 | ₩34,739 | ₩34,484 | ₩34,626 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,726 | ₩34,926 | ₩34,699 | ₩34,699 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,367 | ₩35,500 | ₩35,247 | ₩35,340 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,433 | ₩35,794 | ₩35,433 | ₩35,687 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,153 | ₩35,287 | ₩34,913 | ₩35,180 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,233 | ₩35,420 | ₩35,233 | ₩35,288 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,327 | ₩35,367 | ₩35,233 | ₩35,247 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,220 | ₩35,327 | ₩35,166 | ₩35,180 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,006 | ₩35,343 | ₩35,006 | ₩35,287 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,713 | ₩34,866 | ₩34,713 | ₩34,798 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,713 | ₩34,900 | ₩34,699 | ₩34,699 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,699 | ₩34,900 | ₩34,699 | ₩34,831 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,326 | ₩34,926 | ₩34,312 | ₩34,849 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,553 | ₩34,553 | ₩34,166 | ₩34,326 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩34,980 | ₩35,146 | ₩34,914 | ₩35,056 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,046 | ₩35,247 | ₩35,046 | ₩35,185 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,420 | ₩35,540 | ₩35,073 | ₩35,540 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,313 | ₩35,340 | ₩34,880 | ₩35,068 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,420 | ₩35,527 | ₩35,380 | ₩35,380 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,567 | ₩35,634 | ₩35,407 | ₩35,513 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,540 | ₩35,740 | ₩35,540 | ₩35,684 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,580 | ₩35,780 | ₩35,580 | ₩35,754 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,580 | ₩35,687 | ₩35,500 | ₩35,624 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,126 | ₩35,453 | ₩35,126 | ₩35,447 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,753 | ₩35,272 | ₩34,753 | ₩35,140 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,553 | ₩34,886 | ₩34,526 | ₩34,793 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩34,966 | ₩34,966 | ₩34,779 | ₩34,853 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,713 | ₩34,897 | ₩34,502 | ₩34,873 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,846 | ₩35,206 | ₩34,846 | ₩35,073 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,925 | ₩34,072 | ₩33,765 | ₩33,992 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,899 | ₩34,286 | ₩33,832 | ₩34,125 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,899 | ₩34,259 | ₩33,632 | ₩34,072 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,192 | ₩34,539 | ₩34,132 | ₩34,166 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,578 | ₩34,366 | ₩33,488 | ₩34,299 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,712 | ₩33,872 | ₩33,498 | ₩33,592 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,699 | ₩34,751 | ₩34,392 | ₩34,392 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,020 | ₩35,066 | ₩34,566 | ₩34,566 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,674 | ₩35,674 | ₩35,420 | ₩35,447 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,793 | ₩34,831 | ₩34,633 | ₩34,686 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,859 | ₩35,220 | ₩34,806 | ₩34,819 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,046 | ₩35,113 | ₩34,539 | ₩34,539 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,353 | ₩35,560 | ₩34,969 | ₩35,367 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,488 | ₩36,537 | ₩35,687 | ₩35,687 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,648 | ₩36,748 | ₩36,474 | ₩36,488 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,341 | ₩36,781 | ₩36,341 | ₩36,554 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,501 | ₩36,099 | ₩36,154 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,234 | ₩36,341 | ₩35,894 | ₩35,954 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,517 | ₩36,540 | ₩36,167 | ₩36,394 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,381 | ₩37,168 | ₩36,381 | ₩36,804 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,567 | ₩36,341 | ₩35,473 | ₩36,167 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,273 | ₩35,894 | ₩35,273 | ₩35,687 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,180 | ₩35,460 | ₩35,073 | ₩35,260 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,754 | ₩36,021 | ₩35,700 | ₩35,981 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,647 | ₩35,820 | ₩34,980 | ₩35,674 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,381 | ₩36,748 | ₩36,127 | ₩36,594 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,342 | ₩37,369 | ₩37,022 | ₩37,142 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,542 | ₩37,595 | ₩37,128 | ₩37,422 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,703 | ₩39,103 | ₩38,703 | ₩38,943 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,543 | ₩39,103 | ₩38,543 | ₩38,997 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,224 | ₩39,449 | ₩38,890 | ₩39,063 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,703 | ₩39,384 | ₩38,556 | ₩39,384 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,184 | ₩39,533 | ₩39,184 | ₩39,304 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,504 | ₩39,851 | ₩39,504 | ₩39,563 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,384 | ₩39,571 | ₩39,090 | ₩39,298 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,237 | ₩39,557 | ₩39,057 | ₩39,393 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,144 | ₩40,144 | ₩39,090 | ₩39,277 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,852 | ₩40,852 | ₩40,338 | ₩40,531 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,531 | ₩40,972 | ₩40,515 | ₩40,718 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,451 | ₩40,905 | ₩40,451 | ₩40,785 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,864 | ₩40,745 | ₩39,864 | ₩40,585 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,918 | ₩40,164 | ₩39,584 | ₩39,597 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,478 | ₩40,478 | ₩39,398 | ₩39,637 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩40,959 | ₩40,959 | ₩40,371 | ₩40,531 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩40,959 | ₩41,439 | ₩40,959 | ₩41,185 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,372 | ₩41,599 | ₩41,105 | ₩41,172 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,919 | ₩41,919 | ₩41,372 | ₩41,626 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,520 | ₩42,520 | ₩42,347 | ₩42,400 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,387 | ₩42,387 | ₩42,240 | ₩42,266 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,093 | ₩42,307 | ₩42,080 | ₩42,173 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,933 | ₩42,240 | ₩41,933 | ₩42,080 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,186 | ₩42,200 | ₩42,040 | ₩42,040 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩41,986 | ₩42,026 | ₩41,586 | ₩41,719 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,626 | ₩41,693 | ₩41,248 | ₩41,466 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩41,973 | ₩41,973 | ₩41,572 | ₩41,719 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,226 | ₩42,226 | ₩41,906 | ₩41,973 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,053 | ₩42,226 | ₩42,053 | ₩42,213 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,933 | ₩42,278 | ₩41,933 | ₩42,160 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,933 | ₩42,347 | ₩41,933 | ₩42,347 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,786 | ₩41,786 | ₩41,452 | ₩41,639 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,185 | ₩41,665 | ₩41,185 | ₩41,665 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,679 | ₩41,679 | ₩41,372 | ₩41,376 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,106 | ₩42,106 | ₩41,746 | ₩41,746 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,212 | ₩41,829 | ₩41,212 | ₩41,773 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,758 | ₩41,346 | ₩40,758 | ₩41,252 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,545 | ₩40,545 | ₩39,958 | ₩40,038 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,064 | ₩40,732 | ₩39,944 | ₩40,732 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,119 | ₩41,306 | ₩41,039 | ₩41,306 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,266 | ₩41,613 | ₩41,266 | ₩41,599 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,386 | ₩41,412 | ₩41,252 | ₩41,279 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,185 | ₩41,372 | ₩40,972 | ₩41,199 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,172 | ₩41,506 | ₩41,172 | ₩41,506 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,825 | ₩41,279 | ₩40,825 | ₩41,119 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩40,972 | ₩41,052 | ₩40,612 | ₩40,612 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,678 | ₩40,972 | ₩40,305 | ₩40,329 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,705 | ₩40,705 | ₩40,265 | ₩40,558 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,119 | ₩41,225 | ₩40,788 | ₩40,788 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,519 | ₩41,773 | ₩41,132 | ₩41,479 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,372 | ₩41,479 | ₩40,932 | ₩41,452 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,639 | ₩41,733 | ₩41,306 | ₩41,613 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,165 | ₩41,372 | ₩41,025 | ₩41,372 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,359 | ₩41,572 | ₩41,359 | ₩41,546 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,185 | ₩41,639 | ₩41,185 | ₩41,452 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,039 | ₩41,217 | ₩41,039 | ₩41,092 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,705 | ₩41,212 | ₩40,705 | ₩41,079 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,639 | ₩41,639 | ₩41,239 | ₩41,519 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,372 | ₩41,839 | ₩41,372 | ₩41,733 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,372 | ₩41,492 | ₩41,212 | ₩41,266 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,639 | ₩41,639 | ₩41,172 | ₩41,306 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,440 | ₩42,453 | ₩42,093 | ₩42,336 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,426 | ₩42,120 | ₩41,426 | ₩42,120 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,838 | ₩41,314 | ₩40,491 | ₩40,985 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,320 | ₩42,320 | ₩40,745 | ₩40,816 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,266 | ₩42,266 | ₩41,653 | ₩41,839 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩41,973 | ₩42,453 | ₩41,781 | ₩42,324 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,293 | ₩42,694 | ₩42,133 | ₩42,373 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,467 | ₩43,134 | ₩42,373 | ₩42,463 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,468 | ₩43,468 | ₩42,774 | ₩43,014 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,061 | ₩43,187 | ₩42,907 | ₩43,067 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,227 | ₩43,361 | ₩43,121 | ₩43,174 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,000 | ₩43,321 | ₩43,000 | ₩43,214 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,747 | ₩42,760 | ₩42,320 | ₩42,732 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,161 | ₩43,374 | ₩42,914 | ₩43,098 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩42,947 | ₩43,027 | ₩42,707 | ₩42,840 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩42,974 | ₩42,974 | ₩42,707 | ₩42,707 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,334 | ₩43,374 | ₩42,934 | ₩43,254 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,321 | ₩43,374 | ₩42,840 | ₩43,174 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,880 | ₩43,493 | ₩42,880 | ₩43,347 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,709 | ₩44,789 | ₩44,455 | ₩44,590 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,602 | ₩44,615 | ₩44,308 | ₩44,561 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,388 | ₩44,690 | ₩44,388 | ₩44,615 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,120 | ₩44,214 | ₩44,041 | ₩44,132 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,614 | ₩43,961 | ₩43,454 | ₩43,855 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,574 | ₩43,588 | ₩42,947 | ₩43,201 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,801 | ₩43,801 | ₩43,388 | ₩43,521 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,361 | ₩43,761 | ₩43,014 | ₩43,761 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,200 | ₩43,121 | ₩42,200 | ₩43,026 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,041 | ₩43,067 | ₩42,687 | ₩42,774 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,934 | ₩43,374 | ₩42,932 | ₩43,053 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,520 | ₩43,027 | ₩42,273 | ₩42,653 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩42,947 | ₩43,199 | ₩42,920 | ₩43,126 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,775 | ₩43,884 | ₩41,412 | ₩41,773 | -4.57% | 10.9만 |
|---|