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 | ₩29,253 | ₩29,614 | ₩29,253 | ₩29,467 | +0.73% | 3.7만 |
| 2026.10.08 | ₩29,013 | ₩29,030 | ₩28,799 | ₩28,866 | -0.51% | 2.6만 |
| 2026.10.07 | ₩29,093 | ₩29,161 | ₩29,053 | ₩29,080 | -0.05% | 3.3만 |
| 2026.10.06 | ₩29,160 | ₩29,305 | ₩29,104 | ₩29,227 | +0.23% | 8.3만 |
| 2026.10.05 | ₩28,906 | ₩29,287 | ₩28,906 | ₩29,120 | +0.74% | 4만 |
| 2026.10.02 | ₩28,933 | ₩28,933 | ₩28,612 | ₩28,732 | -0.69% | 4.9만 |
| 2026.10.01 | ₩29,267 | ₩29,460 | ₩29,130 | ₩29,133 | -0.46% | 2.4만 |
| 2026.09.30 | ₩29,454 | ₩29,481 | ₩29,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,146 |
| -1.04% |
| 3.5만 |
| 2026.09.29 | ₩29,400 | ₩29,400 | ₩28,999 | ₩29,240 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩29,908 | ₩30,189 | ₩29,908 | ₩30,028 | +0.40% | 6만 |
|---|
| 2026.09.25 | ₩29,855 | ₩29,995 | ₩29,841 | ₩29,938 | +0.28% | 3만 |
|---|
| 2026.09.24 | ₩30,082 | ₩30,170 | ₩29,895 | ₩30,082 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩30,189 | ₩30,322 | ₩30,082 | ₩30,269 | +0.27% | 2.6만 |
|---|
| 2026.09.22 | ₩30,349 | ₩30,737 | ₩30,349 | ₩30,556 | +0.68% | 2.3만 |
|---|
| 2026.09.21 | ₩30,175 | ₩30,389 | ₩30,069 | ₩30,376 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,055 | ₩30,165 | ₩30,002 | ₩30,109 | +0.18% | 2.1만 |
|---|
| 2026.09.17 | ₩29,855 | ₩29,855 | ₩29,543 | ₩29,681 | -0.58% | 3.1만 |
|---|
| 2026.09.16 | ₩29,775 | ₩29,775 | ₩29,440 | ₩29,467 | -1.03% | 1.4만 |
|---|
| 2026.09.15 | ₩29,694 | ₩29,815 | ₩29,628 | ₩29,668 | -0.09% | 1.8만 |
|---|
| 2026.09.14 | ₩29,654 | ₩30,094 | ₩29,654 | ₩29,801 | +0.50% | 2.9만 |
|---|
| 2026.09.11 | ₩29,721 | ₩30,028 | ₩29,721 | ₩29,734 | +0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩29,908 | ₩29,908 | ₩29,628 | ₩29,628 | -0.94% | 3.5만 |
|---|
| 2026.09.09 | ₩30,496 | ₩30,496 | ₩29,975 | ₩30,018 | -1.57% | 3.9만 |
|---|
| 2026.09.08 | ₩30,910 | ₩30,910 | ₩30,483 | ₩30,616 | -0.95% | 4.7만 |
|---|
| 2026.09.04 | ₩30,777 | ₩31,170 | ₩30,777 | ₩31,098 | +1.04% | 1.4만 |
|---|
| 2026.09.03 | ₩30,616 | ₩30,714 | ₩30,376 | ₩30,697 | +0.26% | 5.6만 |
|---|
| 2026.09.02 | ₩30,590 | ₩30,944 | ₩30,590 | ₩30,810 | +0.72% | 2.2만 |
|---|
| 2026.09.01 | ₩30,643 | ₩30,977 | ₩30,643 | ₩30,737 | +0.31% | 3.6만 |
|---|
| 2026.08.31 | ₩31,164 | ₩31,164 | ₩30,737 | ₩30,737 | -1.37% | 6.3만 |
|---|
| 2026.08.28 | ₩31,231 | ₩31,346 | ₩31,199 | ₩31,265 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩31,672 | ₩31,712 | ₩31,592 | ₩31,619 | -0.17% | 3.1만 |
|---|
| 2026.08.26 | ₩31,886 | ₩31,926 | ₩31,672 | ₩31,672 | -0.67% | 3.5만 |
|---|
| 2026.08.25 | ₩31,432 | ₩31,779 | ₩31,432 | ₩31,726 | +0.94% | 1.6만 |
|---|
| 2026.08.24 | ₩31,886 | ₩31,886 | ₩31,539 | ₩31,605 | -0.88% | 3.2만 |
|---|
| 2026.08.21 | ₩31,966 | ₩32,060 | ₩31,873 | ₩31,966 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩32,006 | ₩32,006 | ₩31,679 | ₩31,806 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩31,859 | ₩32,220 | ₩31,859 | ₩32,180 | +1.01% | 2.1만 |
|---|
| 2026.08.18 | ₩31,939 | ₩31,993 | ₩31,859 | ₩31,886 | -0.17% | 2.2만 |
|---|
| 2026.08.17 | ₩32,180 | ₩32,180 | ₩31,939 | ₩31,980 | -0.62% | 2.7만 |
|---|
| 2026.08.14 | ₩31,806 | ₩32,006 | ₩31,779 | ₩31,980 | +0.55% | 2.1만 |
|---|
| 2026.08.13 | ₩32,193 | ₩32,193 | ₩31,779 | ₩31,833 | -1.12% | 7.2만 |
|---|
| 2026.08.12 | ₩32,407 | ₩32,407 | ₩32,127 | ₩32,200 | -0.64% | 10.2만 |
|---|
| 2026.08.11 | ₩32,552 | ₩32,581 | ₩32,407 | ₩32,407 | -0.44% | 2만 |
|---|
| 2026.08.10 | ₩32,407 | ₩32,640 | ₩32,407 | ₩32,608 | +0.62% | 1만 |
|---|
| 2026.08.07 | ₩32,407 | ₩32,628 | ₩32,380 | ₩32,453 | +0.14% | 2만 |
|---|
| 2026.08.06 | ₩32,374 | ₩32,487 | ₩32,367 | ₩32,380 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩32,540 | ₩32,540 | ₩32,380 | ₩32,394 | -0.45% | 1.6만 |
|---|
| 2026.08.04 | ₩32,434 | ₩32,568 | ₩32,421 | ₩32,568 | +0.41% | 9.2천 |
|---|
| 2026.08.03 | ₩32,327 | ₩32,459 | ₩32,327 | ₩32,447 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩32,233 | ₩32,394 | ₩32,233 | ₩32,332 | +0.31% | 4.8만 |
|---|
| 2026.07.30 | ₩32,220 | ₩32,314 | ₩32,153 | ₩32,233 | +0.04% | 1.3만 |
|---|
| 2026.07.29 | ₩32,801 | ₩32,962 | ₩32,781 | ₩32,848 | +0.14% | 3.7만 |
|---|
| 2026.07.28 | ₩32,434 | ₩32,795 | ₩32,434 | ₩32,795 | +1.11% | 4.8만 |
|---|
| 2026.07.27 | ₩32,287 | ₩32,661 | ₩32,287 | ₩32,661 | +1.16% | 3.9만 |
|---|
| 2026.07.24 | ₩32,280 | ₩32,380 | ₩32,247 | ₩32,287 | +0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩32,260 | ₩32,327 | ₩32,193 | ₩32,233 | -0.08% | 2.1만 |
|---|
| 2026.07.22 | ₩32,274 | ₩32,340 | ₩32,233 | ₩32,340 | +0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩32,367 | ₩32,441 | ₩32,354 | ₩32,421 | +0.17% | 9.1천 |
|---|
| 2026.07.20 | ₩32,501 | ₩32,501 | ₩32,354 | ₩32,437 | -0.20% | 1.7만 |
|---|
| 2026.07.17 | ₩32,223 | ₩32,340 | ₩32,207 | ₩32,340 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩32,314 | ₩32,421 | ₩32,314 | ₩32,421 | +0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩32,060 | ₩32,314 | ₩32,060 | ₩32,247 | +0.58% | 1.7만 |
|---|
| 2026.07.14 | ₩32,073 | ₩32,073 | ₩31,953 | ₩31,953 | -0.38% | 1.2만 |
|---|
| 2026.07.13 | ₩31,739 | ₩32,060 | ₩31,739 | ₩32,046 | +0.97% | 1.8만 |
|---|
| 2026.07.10 | ₩32,006 | ₩32,040 | ₩31,960 | ₩31,993 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩31,926 | ₩31,966 | ₩31,833 | ₩31,966 | +0.13% | 3.4만 |
|---|
| 2026.07.08 | ₩31,632 | ₩31,902 | ₩31,632 | ₩31,899 | +0.84% | 3.9만 |
|---|
| 2026.07.07 | ₩31,559 | ₩31,559 | ₩31,338 | ₩31,472 | -0.28% | 3.4만 |
|---|
| 2026.07.06 | ₩31,138 | ₩31,445 | ₩31,138 | ₩31,445 | +0.99% | 2.2만 |
|---|
| 2026.07.02 | ₩30,844 | ₩31,031 | ₩30,763 | ₩30,977 | +0.43% | 5.3만 |
|---|
| 2026.07.01 | ₩30,322 | ₩31,111 | ₩30,322 | ₩30,991 | +2.20% | 5.7만 |
|---|
| 2026.06.30 | ₩30,095 | ₩30,643 | ₩30,095 | ₩30,376 | +0.93% | 6.2만 |
|---|
| 2026.06.29 | ₩30,202 | ₩30,443 | ₩30,162 | ₩30,242 | +0.13% | 10만 |
|---|
| 2026.06.26 | ₩30,082 | ₩30,670 | ₩29,547 | ₩30,670 | +1.95% | 8.5만 |
|---|
| 2026.06.25 | ₩30,563 | ₩30,563 | ₩30,055 | ₩30,189 | -1.22% | 12.5만 |
|---|
| 2026.06.24 | ₩30,951 | ₩31,258 | ₩30,670 | ₩30,844 | -0.35% | 31.6만 |
|---|
| 2026.06.23 | ₩31,285 | ₩31,298 | ₩31,008 | ₩31,071 | -0.68% | 3.8만 |
|---|
| 2026.06.22 | ₩31,792 | ₩31,899 | ₩31,485 | ₩31,659 | -0.42% | 2.2만 |
|---|
| 2026.06.18 | ₩31,939 | ₩31,993 | ₩31,766 | ₩31,913 | -0.08% | 2.4만 |
|---|
| 2026.06.17 | ₩32,527 | ₩32,568 | ₩32,006 | ₩32,233 | -0.90% | 2.4만 |
|---|
| 2026.06.16 | ₩32,835 | ₩32,835 | ₩32,407 | ₩32,421 | -1.26% | 3만 |
|---|
| 2026.06.15 | ₩33,075 | ₩33,196 | ₩33,049 | ₩33,049 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩32,795 | ₩33,075 | ₩32,781 | ₩32,995 | +0.61% | 1.6만 |
|---|
| 2026.06.11 | ₩32,407 | ₩32,955 | ₩32,380 | ₩32,728 | +0.99% | 1.7만 |
|---|
| 2026.06.10 | ₩32,474 | ₩33,070 | ₩32,474 | ₩32,781 | +0.95% | 9.8천 |
|---|
| 2026.06.09 | ₩32,848 | ₩32,848 | ₩32,274 | ₩32,514 | -1.02% | 6.2만 |
|---|
| 2026.06.08 | ₩32,701 | ₩32,915 | ₩32,461 | ₩32,461 | -0.74% | 2.6만 |
|---|
| 2026.06.05 | ₩33,156 | ₩33,169 | ₩32,628 | ₩32,680 | -1.43% | 4.4만 |
|---|
| 2026.06.04 | ₩33,516 | ₩33,610 | ₩33,332 | ₩33,423 | -0.28% | 1.5만 |
|---|
| 2026.06.03 | ₩33,557 | ₩33,563 | ₩33,329 | ₩33,363 | -0.58% | 2.6만 |
|---|
| 2026.06.02 | ₩34,198 | ₩34,198 | ₩33,944 | ₩34,092 | -0.31% | 2.2만 |
|---|
| 2026.06.01 | ₩33,009 | ₩33,597 | ₩32,995 | ₩33,369 | +1.09% | 5.8만 |
|---|
| 2026.05.29 | ₩32,541 | ₩33,196 | ₩32,541 | ₩33,049 | +1.56% | 5.1만 |
|---|
| 2026.05.28 | ₩32,581 | ₩32,902 | ₩32,371 | ₩32,741 | +0.49% | 10.5만 |
|---|
| 2026.05.27 | ₩33,730 | ₩33,984 | ₩33,730 | ₩33,917 | +0.55% | 7만 |
|---|
| 2026.05.26 | ₩33,744 | ₩34,171 | ₩33,744 | ₩34,078 | +0.99% | 4.7만 |
|---|
| 2026.05.22 | ₩33,557 | ₩33,876 | ₩33,236 | ₩33,637 | +0.24% | 9.2만 |
|---|
| 2026.05.21 | ₩34,358 | ₩34,392 | ₩33,917 | ₩34,377 | +0.05% | 3.2만 |
|---|
| 2026.05.20 | ₩34,773 | ₩34,893 | ₩34,532 | ₩34,893 | +0.35% | 2.2만 |
|---|
| 2026.05.19 | ₩34,893 | ₩35,000 | ₩34,786 | ₩34,893 | 0.00% | 3.3만 |
|---|
| 2026.05.18 | ₩34,746 | ₩34,786 | ₩34,531 | ₩34,672 | -0.21% | 4.1만 |
|---|
| 2026.05.15 | ₩34,773 | ₩34,973 | ₩34,746 | ₩34,746 | -0.08% | 4.8만 |
|---|
| 2026.05.14 | ₩35,414 | ₩35,548 | ₩35,294 | ₩35,387 | -0.08% | 1.5만 |
|---|
| 2026.05.13 | ₩35,481 | ₩35,842 | ₩35,481 | ₩35,735 | +0.72% | 3.1만 |
|---|
| 2026.05.12 | ₩35,200 | ₩35,334 | ₩34,960 | ₩35,227 | +0.08% | 2.4만 |
|---|
| 2026.05.11 | ₩35,280 | ₩35,468 | ₩35,280 | ₩35,335 | +0.16% | 4.9만 |
|---|
| 2026.05.08 | ₩35,374 | ₩35,414 | ₩35,280 | ₩35,294 | -0.23% | 4.6만 |
|---|
| 2026.05.07 | ₩35,267 | ₩35,374 | ₩35,214 | ₩35,227 | -0.11% | 2.4만 |
|---|
| 2026.05.06 | ₩35,053 | ₩35,390 | ₩35,053 | ₩35,334 | +0.80% | 3.4만 |
|---|
| 2026.05.05 | ₩34,759 | ₩34,913 | ₩34,759 | ₩34,845 | +0.25% | 1.2만 |
|---|
| 2026.05.04 | ₩34,759 | ₩34,946 | ₩34,746 | ₩34,746 | -0.04% | 3.6만 |
|---|
| 2026.05.01 | ₩34,746 | ₩34,946 | ₩34,746 | ₩34,878 | +0.38% | 2만 |
|---|
| 2026.04.30 | ₩34,372 | ₩34,973 | ₩34,358 | ₩34,896 | +1.52% | 6만 |
|---|
| 2026.04.29 | ₩34,599 | ₩34,599 | ₩34,211 | ₩34,372 | -0.66% | 3.2만 |
|---|
| 2026.04.28 | ₩35,027 | ₩35,194 | ₩34,961 | ₩35,103 | +0.22% | 2.2만 |
|---|
| 2026.04.27 | ₩35,093 | ₩35,294 | ₩35,093 | ₩35,232 | +0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩35,468 | ₩35,588 | ₩35,120 | ₩35,588 | +0.34% | 3.4만 |
|---|
| 2026.04.23 | ₩35,361 | ₩35,387 | ₩34,926 | ₩35,115 | -0.70% | 2.5만 |
|---|
| 2026.04.22 | ₩35,468 | ₩35,574 | ₩35,427 | ₩35,427 | -0.11% | 3.7만 |
|---|
| 2026.04.21 | ₩35,615 | ₩35,681 | ₩35,454 | ₩35,561 | -0.15% | 3.1만 |
|---|
| 2026.04.20 | ₩35,588 | ₩35,788 | ₩35,588 | ₩35,732 | +0.41% | 1.8만 |
|---|
| 2026.04.17 | ₩35,628 | ₩35,828 | ₩35,628 | ₩35,802 | +0.49% | 2.3만 |
|---|
| 2026.04.16 | ₩35,628 | ₩35,735 | ₩35,548 | ₩35,672 | +0.12% | 3.3만 |
|---|
| 2026.04.15 | ₩35,174 | ₩35,501 | ₩35,174 | ₩35,494 | +0.91% | 2.8만 |
|---|
| 2026.04.14 | ₩34,799 | ₩35,319 | ₩34,799 | ₩35,187 | +1.11% | 2.8만 |
|---|
| 2026.04.13 | ₩34,599 | ₩34,933 | ₩34,572 | ₩34,839 | +0.70% | 2.8만 |
|---|
| 2026.04.10 | ₩35,013 | ₩35,013 | ₩34,826 | ₩34,900 | -0.32% | 2.8만 |
|---|
| 2026.04.09 | ₩34,759 | ₩34,944 | ₩34,548 | ₩34,920 | +0.46% | 4만 |
|---|
| 2026.04.08 | ₩34,893 | ₩35,254 | ₩34,893 | ₩35,120 | +0.65% | 7.2만 |
|---|
| 2026.04.07 | ₩33,971 | ₩34,118 | ₩33,810 | ₩34,038 | +0.20% | 11.3만 |
|---|
| 2026.04.06 | ₩33,944 | ₩34,332 | ₩33,877 | ₩34,171 | +0.67% | 7.9만 |
|---|
| 2026.04.02 | ₩33,944 | ₩34,305 | ₩33,677 | ₩34,118 | +0.51% | 3만 |
|---|
| 2026.04.01 | ₩34,238 | ₩34,586 | ₩34,178 | ₩34,211 | -0.08% | 3만 |
|---|
| 2026.03.31 | ₩33,623 | ₩34,412 | ₩33,532 | ₩34,345 | +2.15% | 5.3만 |
|---|
| 2026.03.30 | ₩33,757 | ₩33,917 | ₩33,543 | ₩33,637 | -0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩34,746 | ₩34,798 | ₩34,439 | ₩34,439 | -0.88% | 1.8만 |
|---|
| 2026.03.26 | ₩35,067 | ₩35,113 | ₩34,612 | ₩34,612 | -1.30% | 2.5만 |
|---|
| 2026.03.25 | ₩35,721 | ₩35,721 | ₩35,468 | ₩35,494 | -0.64% | 1.4만 |
|---|
| 2026.03.24 | ₩34,839 | ₩34,878 | ₩34,679 | ₩34,733 | -0.31% | 2.4만 |
|---|
| 2026.03.23 | ₩34,906 | ₩35,267 | ₩34,853 | ₩34,866 | -0.11% | 4만 |
|---|
| 2026.03.20 | ₩35,093 | ₩35,160 | ₩34,586 | ₩34,586 | -1.45% | 4.5만 |
|---|
| 2026.03.19 | ₩35,401 | ₩35,608 | ₩35,016 | ₩35,414 | +0.04% | 6.8만 |
|---|
| 2026.03.18 | ₩36,537 | ₩36,586 | ₩35,735 | ₩35,735 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩36,697 | ₩36,797 | ₩36,523 | ₩36,537 | -0.44% | 3.8만 |
|---|
| 2026.03.16 | ₩36,390 | ₩36,831 | ₩36,390 | ₩36,603 | +0.59% | 2.1만 |
|---|
| 2026.03.13 | ₩36,203 | ₩36,550 | ₩36,148 | ₩36,203 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩36,283 | ₩36,390 | ₩35,942 | ₩36,002 | -0.77% | 3.8만 |
|---|
| 2026.03.11 | ₩36,566 | ₩36,589 | ₩36,216 | ₩36,443 | -0.34% | 1.8만 |
|---|
| 2026.03.10 | ₩36,430 | ₩37,218 | ₩36,430 | ₩36,853 | +1.16% | 3.4만 |
|---|
| 2026.03.09 | ₩35,615 | ₩36,390 | ₩35,521 | ₩36,216 | +1.69% | 4.3만 |
|---|
| 2026.03.06 | ₩35,321 | ₩35,942 | ₩35,321 | ₩35,735 | +1.17% | 6.6만 |
|---|
| 2026.03.05 | ₩35,227 | ₩35,508 | ₩35,120 | ₩35,307 | +0.23% | 4만 |
|---|
| 2026.03.04 | ₩35,802 | ₩36,069 | ₩35,748 | ₩36,029 | +0.63% | 3.6만 |
|---|
| 2026.03.03 | ₩35,695 | ₩35,868 | ₩35,027 | ₩35,721 | +0.07% | 13.1만 |
|---|
| 2026.03.02 | ₩36,430 | ₩36,797 | ₩36,176 | ₩36,644 | +0.59% | 7.6만 |
|---|
| 2026.02.27 | ₩37,392 | ₩37,419 | ₩37,071 | ₩37,191 | -0.54% | 6.2만 |
|---|
| 2026.02.26 | ₩37,592 | ₩37,646 | ₩37,178 | ₩37,472 | -0.32% | 8.8만 |
|---|
| 2026.02.25 | ₩38,755 | ₩39,156 | ₩38,755 | ₩38,996 | +0.62% | 5.1만 |
|---|
| 2026.02.24 | ₩38,595 | ₩39,156 | ₩38,595 | ₩39,049 | +1.18% | 3.4만 |
|---|
| 2026.02.23 | ₩39,276 | ₩39,502 | ₩38,942 | ₩39,116 | -0.41% | 6.1만 |
|---|
| 2026.02.20 | ₩38,755 | ₩39,437 | ₩38,608 | ₩39,437 | +1.76% | 4.1만 |
|---|
| 2026.02.19 | ₩39,236 | ₩39,586 | ₩39,236 | ₩39,356 | +0.31% | 1.4만 |
|---|
| 2026.02.18 | ₩39,557 | ₩39,904 | ₩39,557 | ₩39,616 | +0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩39,437 | ₩39,624 | ₩39,143 | ₩39,351 | -0.22% | 2.4만 |
|---|
| 2026.02.13 | ₩39,290 | ₩39,610 | ₩39,109 | ₩39,446 | +0.40% | 2.8만 |
|---|
| 2026.02.12 | ₩40,198 | ₩40,198 | ₩39,143 | ₩39,330 | -2.16% | 4.6만 |
|---|
| 2026.02.11 | ₩40,907 | ₩40,907 | ₩40,392 | ₩40,586 | -0.78% | 2.1만 |
|---|
| 2026.02.10 | ₩40,586 | ₩41,027 | ₩40,570 | ₩40,773 | +0.46% | 8.5만 |
|---|
| 2026.02.09 | ₩40,506 | ₩40,960 | ₩40,506 | ₩40,840 | +0.82% | 1.9만 |
|---|
| 2026.02.06 | ₩39,918 | ₩40,800 | ₩39,918 | ₩40,639 | +1.81% | 3만 |
|---|
| 2026.02.05 | ₩39,971 | ₩40,218 | ₩39,637 | ₩39,650 | -0.80% | 16만 |
|---|
| 2026.02.04 | ₩40,532 | ₩40,532 | ₩39,451 | ₩39,690 | -2.08% | 9.9만 |
|---|
| 2026.02.03 | ₩41,014 | ₩41,014 | ₩40,425 | ₩40,586 | -1.04% | 3.6만 |
|---|
| 2026.02.02 | ₩41,014 | ₩41,495 | ₩41,014 | ₩41,241 | +0.55% | 5.3만 |
|---|
| 2026.01.30 | ₩41,428 | ₩41,655 | ₩41,161 | ₩41,227 | -0.48% | 6.4만 |
|---|
| 2026.01.29 | ₩41,976 | ₩41,976 | ₩41,428 | ₩41,682 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩42,577 | ₩42,577 | ₩42,403 | ₩42,457 | -0.28% | 4.2만 |
|---|
| 2026.01.27 | ₩42,443 | ₩42,443 | ₩42,296 | ₩42,323 | -0.28% | 5.6만 |
|---|
| 2026.01.26 | ₩42,149 | ₩42,363 | ₩42,136 | ₩42,230 | +0.19% | 4.8만 |
|---|
| 2026.01.23 | ₩41,989 | ₩42,296 | ₩41,989 | ₩42,136 | +0.35% | 3.9만 |
|---|
| 2026.01.22 | ₩42,243 | ₩42,256 | ₩42,096 | ₩42,096 | -0.35% | 5.8만 |
|---|
| 2026.01.21 | ₩42,043 | ₩42,083 | ₩41,642 | ₩41,775 | -0.64% | 4.7만 |
|---|
| 2026.01.20 | ₩41,682 | ₩41,749 | ₩41,303 | ₩41,521 | -0.38% | 3.2만 |
|---|
| 2026.01.16 | ₩42,029 | ₩42,029 | ₩41,628 | ₩41,775 | -0.60% | 6.3만 |
|---|
| 2026.01.15 | ₩42,283 | ₩42,283 | ₩41,962 | ₩42,029 | -0.60% | 2.2만 |
|---|
| 2026.01.14 | ₩42,109 | ₩42,283 | ₩42,109 | ₩42,270 | +0.38% | 2만 |
|---|
| 2026.01.13 | ₩41,989 | ₩42,335 | ₩41,989 | ₩42,216 | +0.54% | 6.1만 |
|---|
| 2026.01.12 | ₩41,989 | ₩42,403 | ₩41,989 | ₩42,403 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩41,842 | ₩41,842 | ₩41,508 | ₩41,695 | -0.35% | 2.6만 |
|---|
| 2026.01.08 | ₩41,241 | ₩41,720 | ₩41,241 | ₩41,720 | +1.16% | 2.6만 |
|---|
| 2026.01.07 | ₩41,735 | ₩41,735 | ₩41,428 | ₩41,432 | -0.73% | 1.9만 |
|---|
| 2026.01.06 | ₩42,163 | ₩42,163 | ₩41,802 | ₩41,802 | -0.86% | 2.7만 |
|---|
| 2026.01.05 | ₩41,267 | ₩41,885 | ₩41,267 | ₩41,829 | +1.36% | 7.2만 |
|---|
| 2026.01.02 | ₩40,813 | ₩41,401 | ₩40,813 | ₩41,308 | +1.21% | 5.2만 |
|---|
| 2025.12.31 | ₩40,599 | ₩40,599 | ₩40,011 | ₩40,091 | -1.25% | 5.1만 |
|---|
| 2025.12.30 | ₩40,118 | ₩40,786 | ₩39,998 | ₩40,786 | +1.67% | 15.3만 |
|---|
| 2025.12.29 | ₩41,174 | ₩41,361 | ₩41,094 | ₩41,361 | +0.45% | 3.8만 |
|---|
| 2025.12.26 | ₩41,321 | ₩41,668 | ₩41,321 | ₩41,655 | +0.81% | 2.5만 |
|---|
| 2025.12.24 | ₩41,441 | ₩41,468 | ₩41,308 | ₩41,334 | -0.26% | 12.4만 |
|---|
| 2025.12.23 | ₩41,241 | ₩41,428 | ₩41,027 | ₩41,254 | +0.03% | 3.3만 |
|---|
| 2025.12.22 | ₩41,227 | ₩41,561 | ₩41,227 | ₩41,561 | +0.81% | 1.7만 |
|---|
| 2025.12.19 | ₩40,880 | ₩41,334 | ₩40,880 | ₩41,174 | +0.72% | 1.5만 |
|---|
| 2025.12.18 | ₩41,027 | ₩41,107 | ₩40,666 | ₩40,666 | -0.88% | 2.1만 |
|---|
| 2025.12.17 | ₩40,733 | ₩41,027 | ₩40,359 | ₩40,383 | -0.86% | 12만 |
|---|
| 2025.12.16 | ₩40,760 | ₩40,760 | ₩40,319 | ₩40,613 | -0.36% | 4.5만 |
|---|
| 2025.12.15 | ₩41,174 | ₩41,281 | ₩40,842 | ₩40,842 | -0.80% | 3만 |
|---|
| 2025.12.12 | ₩41,575 | ₩41,829 | ₩41,187 | ₩41,535 | -0.10% | 1.6만 |
|---|
| 2025.12.11 | ₩41,428 | ₩41,535 | ₩40,987 | ₩41,508 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩41,695 | ₩41,789 | ₩41,361 | ₩41,668 | -0.06% | 4.1만 |
|---|
| 2025.12.09 | ₩41,221 | ₩41,428 | ₩41,080 | ₩41,428 | +0.50% | 2.5만 |
|---|
| 2025.12.08 | ₩41,414 | ₩41,628 | ₩41,414 | ₩41,602 | +0.45% | 2.7만 |
|---|
| 2025.12.05 | ₩41,241 | ₩41,695 | ₩41,241 | ₩41,508 | +0.65% | 3.2만 |
|---|
| 2025.12.04 | ₩41,094 | ₩41,273 | ₩41,094 | ₩41,147 | +0.13% | 3.8만 |
|---|
| 2025.12.03 | ₩40,760 | ₩41,267 | ₩40,760 | ₩41,134 | +0.92% | 5만 |
|---|
| 2025.12.02 | ₩41,695 | ₩41,695 | ₩41,294 | ₩41,575 | -0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩41,428 | ₩41,896 | ₩41,428 | ₩41,789 | +0.87% | 4.4만 |
|---|
| 2025.11.28 | ₩41,428 | ₩41,548 | ₩41,267 | ₩41,321 | -0.26% | 4만 |
|---|
| 2025.11.26 | ₩41,695 | ₩41,695 | ₩41,227 | ₩41,361 | -0.80% | 6.8만 |
|---|
| 2025.11.25 | ₩42,497 | ₩42,510 | ₩42,149 | ₩42,393 | -0.25% | 2.7만 |
|---|
| 2025.11.24 | ₩41,481 | ₩42,176 | ₩41,481 | ₩42,176 | +1.68% | 7만 |
|---|
| 2025.11.21 | ₩40,893 | ₩41,369 | ₩40,546 | ₩41,040 | +0.36% | 1.9만 |
|---|
| 2025.11.20 | ₩42,377 | ₩42,377 | ₩40,800 | ₩40,871 | -3.55% | 5.5만 |
|---|
| 2025.11.19 | ₩42,323 | ₩42,323 | ₩41,708 | ₩41,896 | -1.01% | 4.2만 |
|---|
| 2025.11.18 | ₩42,029 | ₩42,510 | ₩41,837 | ₩42,381 | +0.84% | 4.6만 |
|---|
| 2025.11.17 | ₩42,350 | ₩42,751 | ₩42,190 | ₩42,430 | +0.19% | 4.1만 |
|---|
| 2025.11.14 | ₩42,524 | ₩43,192 | ₩42,430 | ₩42,520 | -0.01% | 3.5만 |
|---|
| 2025.11.13 | ₩43,526 | ₩43,526 | ₩42,831 | ₩43,072 | -1.04% | 3.8만 |
|---|
| 2025.11.12 | ₩43,118 | ₩43,245 | ₩42,965 | ₩43,125 | +0.02% | 4.6만 |
|---|
| 2025.11.11 | ₩43,285 | ₩43,419 | ₩43,178 | ₩43,232 | -0.12% | 2.6만 |
|---|
| 2025.11.10 | ₩43,058 | ₩43,379 | ₩43,058 | ₩43,272 | +0.50% | 1.7만 |
|---|
| 2025.11.07 | ₩42,804 | ₩42,818 | ₩42,377 | ₩42,790 | -0.03% | 6.9만 |
|---|
| 2025.11.06 | ₩43,219 | ₩43,432 | ₩42,971 | ₩43,156 | -0.15% | 4.5만 |
|---|
| 2025.11.05 | ₩43,005 | ₩43,085 | ₩42,764 | ₩42,898 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩43,031 | ₩43,031 | ₩42,764 | ₩42,764 | -0.62% | 5.1만 |
|---|
| 2025.11.03 | ₩43,392 | ₩43,432 | ₩42,991 | ₩43,312 | -0.18% | 9.2만 |
|---|
| 2025.10.31 | ₩43,379 | ₩43,432 | ₩42,898 | ₩43,232 | -0.34% | 7.3만 |
|---|
| 2025.10.30 | ₩42,938 | ₩43,551 | ₩42,938 | ₩43,406 | +1.09% | 2.8만 |
|---|
| 2025.10.29 | ₩44,769 | ₩44,849 | ₩44,515 | ₩44,650 | -0.27% | 6.2만 |
|---|
| 2025.10.28 | ₩44,662 | ₩44,675 | ₩44,368 | ₩44,620 | -0.09% | 8.4만 |
|---|
| 2025.10.27 | ₩44,448 | ₩44,750 | ₩44,448 | ₩44,675 | +0.51% | 6.6만 |
|---|
| 2025.10.24 | ₩44,179 | ₩44,273 | ₩44,101 | ₩44,191 | +0.03% | 4.2만 |
|---|
| 2025.10.23 | ₩43,673 | ₩44,020 | ₩43,513 | ₩43,913 | +0.55% | 1.9만 |
|---|
| 2025.10.22 | ₩43,633 | ₩43,646 | ₩43,005 | ₩43,259 | -0.86% | 3.8만 |
|---|
| 2025.10.21 | ₩43,860 | ₩43,860 | ₩43,446 | ₩43,579 | -0.64% | 4.2만 |
|---|
| 2025.10.20 | ₩43,419 | ₩43,820 | ₩43,072 | ₩43,820 | +0.92% | 12.4만 |
|---|
| 2025.10.17 | ₩42,256 | ₩43,178 | ₩42,256 | ₩43,084 | +1.96% | 1.7만 |
|---|
| 2025.10.16 | ₩43,098 | ₩43,125 | ₩42,744 | ₩42,831 | -0.62% | 16.5만 |
|---|
| 2025.10.15 | ₩42,991 | ₩43,432 | ₩42,990 | ₩43,110 | +0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩42,577 | ₩43,085 | ₩42,330 | ₩42,711 | +0.31% | 2.5만 |
|---|
| 2025.10.13 | ₩43,005 | ₩43,257 | ₩42,978 | ₩43,184 | +0.42% | 3.7만 |
|---|
| 2025.10.10 | ₩43,833 | ₩43,943 | ₩41,468 | ₩41,829 | -4.57% | 10.9만 |
|---|