시장 데이터를 불러오는 중
전체 종목
KraneShares 2x Long MELI Daily ETF 과거 주가
KraneShares 2x Long MELI Daily ETF · KMLI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 2x Long MELI Daily ETF · KMLI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,457 | ₩12,873 | ₩12,430 | ₩12,832 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,591 | ₩12,604 | ₩12,202 | ₩12,399 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,189 | ₩12,765 | ₩12,150 | ₩12,649 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,604 | ₩12,618 | ₩12,175 | ₩12,442 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,585 | ₩12,631 | ₩11,505 | ₩12,551 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,499 | ₩10,620 | ₩10,279 | ₩10,467 | -0.31% | 11.3만 |
| 2026.10.01 | ₩11,009 | ₩11,009 | ₩10,164 | ₩10,337 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,781 | ₩11,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,902 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,727 | ₩10,942 | ₩10,607 | ₩10,872 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,969 | ₩10,969 | ₩10,372 | ₩10,684 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩11,049 | ₩11,304 | ₩10,794 | ₩11,231 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,733 | ₩11,800 | ₩11,042 | ₩11,264 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,813 | ₩12,108 | ₩11,760 | ₩11,852 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,377 | ₩12,403 | ₩11,787 | ₩12,224 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,706 | ₩12,309 | ₩11,706 | ₩12,142 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,882 | ₩12,064 | ₩11,719 | ₩11,734 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,537 | ₩12,537 | ₩11,961 | ₩12,236 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,202 | ₩12,564 | ₩11,840 | ₩12,395 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,967 | ₩12,980 | ₩12,269 | ₩12,291 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,275 | ₩13,422 | ₩12,980 | ₩13,311 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,664 | ₩13,717 | ₩13,248 | ₩13,266 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,752 | ₩13,945 | ₩12,591 | ₩13,382 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,409 | ₩13,409 | ₩12,712 | ₩12,995 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩14,039 | ₩14,281 | ₩13,503 | ₩13,758 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,509 | ₩14,698 | ₩14,388 | ₩14,464 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,179 | ₩15,675 | ₩14,602 | ₩14,648 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,321 | ₩14,924 | ₩14,240 | ₩14,922 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,422 | ₩14,441 | ₩13,422 | ₩14,258 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,160 | ₩14,214 | ₩13,750 | ₩13,939 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,146 | ₩14,415 | ₩13,999 | ₩14,373 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,120 | ₩14,334 | ₩13,516 | ₩13,872 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩15,018 | ₩15,018 | ₩14,133 | ₩14,197 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,281 | ₩15,005 | ₩14,281 | ₩14,848 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,744 | ₩14,736 | ₩13,744 | ₩14,167 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,945 | ₩14,328 | ₩13,744 | ₩13,813 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,369 | ₩13,878 | ₩13,369 | ₩13,815 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,867 | ₩13,717 | ₩11,800 | ₩13,611 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,907 | ₩12,350 | ₩11,666 | ₩11,896 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,551 | ₩12,551 | ₩11,746 | ₩12,006 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,618 | ₩13,194 | ₩12,618 | ₩12,799 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,940 | ₩13,020 | ₩12,511 | ₩12,558 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,865 | ₩13,865 | ₩12,615 | ₩12,618 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,832 | ₩14,301 | ₩12,832 | ₩14,254 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,484 | ₩12,979 | ₩12,484 | ₩12,618 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,672 | ₩12,873 | ₩12,309 | ₩12,619 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,645 | ₩12,940 | ₩11,867 | ₩12,555 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,079 | ₩14,400 | ₩13,919 | ₩14,173 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,878 | ₩13,878 | ₩13,302 | ₩13,632 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,919 | ₩14,093 | ₩13,550 | ₩13,752 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,416 | ₩13,609 | ₩13,154 | ₩13,487 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,154 | ₩13,614 | ₩12,832 | ₩13,614 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,216 | ₩13,784 | ₩13,062 | ₩13,272 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩13,034 | ₩13,530 | ₩13,034 | ₩13,287 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,740 | ₩13,170 | ₩12,685 | ₩12,693 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,604 | ₩12,799 | ₩12,470 | ₩12,470 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,122 | ₩12,470 | ₩12,068 | ₩12,458 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,122 | ₩12,618 | ₩12,122 | ₩12,460 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,886 | ₩12,886 | ₩12,444 | ₩12,794 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,564 | ₩13,369 | ₩12,481 | ₩12,906 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,779 | ₩12,832 | ₩12,242 | ₩12,698 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,369 | ₩13,396 | ₩13,107 | ₩13,248 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,811 | ₩13,905 | ₩12,832 | ₩13,060 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,288 | ₩13,851 | ₩13,074 | ₩13,543 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,396 | ₩13,851 | ₩13,275 | ₩13,463 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,846 | ₩13,689 | ₩12,846 | ₩13,288 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,256 | ₩12,685 | ₩12,001 | ₩12,633 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,578 | ₩12,692 | ₩12,104 | ₩12,676 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,920 | ₩12,933 | ₩12,444 | ₩12,735 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,068 | ₩12,692 | ₩11,941 | ₩12,633 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,947 | ₩12,269 | ₩11,879 | ₩12,075 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,411 | ₩12,106 | ₩11,411 | ₩11,773 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,861 | ₩11,264 | ₩10,675 | ₩11,206 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,129 | ₩11,800 | ₩11,022 | ₩11,030 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,352 | ₩11,129 | ₩10,266 | ₩10,946 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,647 | ₩10,647 | ₩10,097 | ₩10,198 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,244 | ₩11,022 | ₩10,244 | ₩10,755 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,789 | ₩10,090 | ₩9,654 | ₩9,842 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,566 | ₩10,566 | ₩9,869 | ₩9,888 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,459 | ₩10,593 | ₩10,189 | ₩10,509 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩11,036 | ₩11,264 | ₩10,432 | ₩10,440 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,794 | ₩11,492 | ₩10,794 | ₩10,995 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,218 | ₩10,948 | ₩10,218 | ₩10,632 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,258 | ₩10,258 | ₩9,722 | ₩9,948 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,923 | ₩10,352 | ₩9,460 | ₩10,246 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,526 | ₩10,526 | ₩9,829 | ₩9,952 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,471 | ₩10,942 | ₩10,258 | ₩10,653 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,231 | ₩10,459 | ₩9,935 | ₩10,297 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,392 | ₩10,753 | ₩10,164 | ₩10,216 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,794 | ₩11,156 | ₩10,385 | ₩10,553 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,982 | ₩10,995 | ₩10,539 | ₩10,607 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,760 | ₩11,760 | ₩10,942 | ₩11,068 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,599 | ₩11,907 | ₩11,237 | ₩11,880 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,384 | ₩11,559 | ₩11,210 | ₩11,451 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,424 | ₩11,660 | ₩11,331 | ₩11,422 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,995 | ₩11,559 | ₩10,995 | ₩11,447 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,902 | ₩10,902 | ₩10,425 | ₩10,794 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,317 | ₩11,532 | ₩10,865 | ₩11,060 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,640 | ₩11,223 | ₩10,459 | ₩11,221 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,298 | ₩10,995 | ₩10,139 | ₩10,877 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,097 | ₩10,526 | ₩9,936 | ₩10,177 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,587 | ₩10,057 | ₩9,359 | ₩10,057 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,057 | ₩10,164 | ₩9,494 | ₩9,628 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,748 | ₩10,513 | ₩9,641 | ₩10,405 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,386 | ₩9,782 | ₩9,038 | ₩9,748 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,762 | ₩10,097 | ₩9,614 | ₩10,057 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,982 | ₩10,982 | ₩9,563 | ₩9,775 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,411 | ₩12,001 | ₩10,633 | ₩10,841 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,093 | ₩14,750 | ₩13,986 | ₩14,334 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,865 | ₩14,307 | ₩13,811 | ₩14,053 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,409 | ₩13,704 | ₩13,154 | ₩13,665 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,160 | ₩14,509 | ₩13,597 | ₩13,628 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,463 | ₩14,200 | ₩13,463 | ₩14,141 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,174 | ₩13,543 | ₩13,154 | ₩13,325 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩13,047 | ₩13,047 | ₩12,604 | ₩12,929 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,999 | ₩13,999 | ₩13,235 | ₩13,319 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩14,012 | ₩14,482 | ₩14,012 | ₩14,089 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,610 | ₩14,133 | ₩13,597 | ₩13,999 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,120 | ₩14,120 | ₩13,409 | ₩13,649 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,535 | ₩14,602 | ₩14,173 | ₩14,399 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,736 | ₩15,018 | ₩14,267 | ₩14,329 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,428 | ₩14,577 | ₩14,079 | ₩14,577 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,254 | ₩14,643 | ₩14,039 | ₩14,368 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,562 | ₩14,897 | ₩13,704 | ₩13,845 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,281 | ₩14,884 | ₩14,247 | ₩14,652 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,348 | ₩14,691 | ₩14,120 | ₩14,156 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,087 | ₩14,105 | ₩13,087 | ₩14,073 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,610 | ₩13,744 | ₩12,940 | ₩13,176 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,288 | ₩13,597 | ₩12,739 | ₩13,471 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,959 | ₩14,079 | ₩13,101 | ₩13,237 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,390 | ₩12,739 | ₩12,068 | ₩12,731 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,229 | ₩12,470 | ₩12,095 | ₩12,279 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,082 | ₩12,578 | ₩12,028 | ₩12,326 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,645 | ₩12,645 | ₩12,162 | ₩12,476 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,357 | ₩12,725 | ₩11,317 | ₩12,604 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,076 | ₩11,197 | ₩10,853 | ₩11,065 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,198 | ₩11,210 | ₩10,781 | ₩10,868 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,371 | ₩11,746 | ₩11,143 | ₩11,278 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,331 | ₩11,599 | ₩11,237 | ₩11,410 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,492 | ₩11,492 | ₩10,942 | ₩11,029 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,693 | ₩12,122 | ₩11,371 | ₩11,819 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,666 | ₩11,827 | ₩11,344 | ₩11,376 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,961 | ₩12,020 | ₩11,612 | ₩11,840 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,578 | ₩12,725 | ₩12,155 | ₩12,167 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,913 | ₩13,050 | ₩12,484 | ₩12,741 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,216 | ₩12,899 | ₩12,055 | ₩12,830 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,934 | ₩12,229 | ₩11,585 | ₩11,816 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,470 | ₩12,564 | ₩11,402 | ₩11,980 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,101 | ₩13,382 | ₩12,859 | ₩13,359 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,288 | ₩13,476 | ₩12,792 | ₩13,047 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,114 | ₩13,432 | ₩12,832 | ₩13,421 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,342 | ₩13,865 | ₩13,047 | ₩13,736 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,543 | ₩14,066 | ₩13,409 | ₩13,653 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,806 | ₩13,771 | ₩12,806 | ₩13,621 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,484 | ₩12,739 | ₩11,947 | ₩12,649 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,430 | ₩13,650 | ₩12,309 | ₩13,610 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,967 | ₩13,556 | ₩12,832 | ₩13,369 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,677 | ₩13,684 | ₩13,007 | ₩13,148 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,409 | ₩13,731 | ₩11,847 | ₩13,503 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,474 | ₩16,264 | ₩15,156 | ₩16,201 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,539 | ₩17,539 | ₩14,951 | ₩15,156 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,110 | ₩17,821 | ₩17,029 | ₩17,539 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,526 | ₩17,865 | ₩17,485 | ₩17,526 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,378 | ₩18,303 | ₩17,244 | ₩17,771 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,164 | ₩17,686 | ₩16,508 | ₩17,180 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,445 | ₩17,606 | ₩16,989 | ₩17,367 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,349 | ₩19,619 | ₩17,700 | ₩17,786 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,625 | ₩18,625 | ₩17,257 | ₩17,992 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,357 | ₩19,116 | ₩17,995 | ₩18,102 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,445 | ₩18,357 | ₩17,083 | ₩18,306 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,518 | ₩18,518 | ₩16,158 | ₩17,168 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,746 | ₩19,202 | ₩18,223 | ₩18,337 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,840 | ₩19,054 | ₩17,512 | ₩18,679 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,717 | ₩20,717 | ₩18,799 | ₩19,542 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,248 | ₩21,074 | ₩20,087 | ₩20,508 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,468 | ₩21,964 | ₩20,328 | ₩20,512 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,822 | ₩23,265 | ₩21,749 | ₩21,866 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,600 | ₩24,378 | ₩22,951 | ₩22,951 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,816 | ₩23,640 | ₩21,816 | ₩23,507 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,368 | ₩22,393 | ₩20,368 | ₩21,893 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,784 | ₩20,824 | ₩19,819 | ₩20,489 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,993 | ₩20,918 | ₩19,993 | ₩20,804 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,797 | ₩19,631 | ₩18,797 | ₩19,098 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,799 | ₩19,872 | ₩18,464 | ₩18,581 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,684 | ₩19,798 | ₩19,215 | ₩19,415 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,730 | ₩20,744 | ₩19,604 | ₩19,770 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,617 | ₩19,926 | ₩19,262 | ₩19,908 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,181 | ₩20,556 | ₩18,773 | ₩19,325 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,226 | ₩21,226 | ₩20,404 | ₩20,898 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,361 | ₩21,662 | ₩21,173 | ₩21,489 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,468 | ₩21,790 | ₩21,186 | ₩21,441 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,790 | ₩21,790 | ₩20,516 | ₩21,134 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,864 | ₩22,661 | ₩20,864 | ₩21,669 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,545 | ₩22,111 | ₩18,545 | ₩20,864 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,773 | ₩18,773 | ₩17,700 | ₩17,790 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,561 | ₩18,649 | ₩18,384 | ₩18,507 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,504 | ₩18,648 | ₩18,236 | ₩18,648 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,223 | ₩18,940 | ₩18,223 | ₩18,604 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,236 | ₩18,571 | ₩18,236 | ₩18,475 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩18,049 | ₩18,491 | ₩18,049 | ₩18,314 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,357 | ₩18,449 | ₩17,834 | ₩18,275 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,679 | ₩18,679 | ₩17,700 | ₩18,254 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,899 | ₩20,610 | ₩19,899 | ₩20,260 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,353 | ₩20,008 | ₩19,353 | ₩19,633 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,309 | ₩19,430 | ₩18,437 | ₩18,728 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,443 | ₩19,443 | ₩18,545 | ₩19,035 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,838 | ₩20,838 | ₩19,577 | ₩19,729 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,213 | ₩21,347 | ₩20,248 | ₩20,716 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩20,033 | ₩21,682 | ₩20,033 | ₩20,831 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,119 | ₩21,200 | ₩19,631 | ₩20,122 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,152 | ₩22,286 | ₩21,428 | ₩22,067 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,246 | ₩22,849 | ₩22,130 | ₩22,380 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,767 | ₩24,016 | ₩21,669 | ₩21,938 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,795 | ₩23,700 | ₩22,460 | ₩23,517 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,714 | ₩23,714 | ₩23,043 | ₩23,143 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,118 | ₩23,793 | ₩22,118 | ₩23,043 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,428 | ₩22,380 | ₩21,428 | ₩21,949 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,790 | ₩22,420 | ₩21,790 | ₩22,144 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,243 | ₩22,243 | ₩21,251 | ₩21,350 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,556 | ₩21,857 | ₩20,556 | ₩21,831 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,793 | ₩20,882 | ₩19,769 | ₩20,882 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,719 | ₩20,000 | ₩18,719 | ₩19,755 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,205 | ₩22,205 | ₩18,639 | ₩18,688 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,567 | ₩22,768 | ₩22,380 | ₩22,601 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,125 | ₩22,701 | ₩21,749 | ₩22,246 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,178 | ₩22,393 | ₩21,850 | ₩22,164 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,603 | ₩21,997 | ₩21,012 | ₩21,997 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,184 | ₩23,184 | ₩21,308 | ₩22,199 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,703 | ₩23,875 | ₩23,171 | ₩23,210 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,171 | ₩23,774 | ₩23,026 | ₩23,141 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,257 | ₩24,257 | ₩22,085 | ₩23,050 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,761 | ₩23,761 | ₩22,814 | ₩23,391 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,148 | ₩26,148 | ₩23,680 | ₩23,885 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,837 | ₩28,159 | ₩25,477 | ₩28,099 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,596 | ₩29,768 | ₩27,596 | ₩28,195 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,165 | ₩29,688 | ₩27,891 | ₩28,548 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩30,036 | ₩30,827 | ₩28,266 | ₩28,772 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩27,046 | ₩31,137 | ₩27,046 | ₩29,692 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,462 | ₩28,521 | ₩27,125 | ₩28,360 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,798 | ₩28,038 | ₩25,611 | ₩27,931 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,944 | ₩28,159 | ₩25,477 | ₩27,850 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,209 | ₩25,477 | ₩24,758 | ₩25,061 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,734 | ₩24,740 | ₩23,600 | ₩24,695 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,619 | ₩24,083 | ₩23,466 | ₩23,475 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,197 | ₩25,061 | ₩24,163 | ₩24,628 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,609 | ₩23,715 | ₩22,608 | ₩23,715 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,634 | ₩22,807 | ₩22,004 | ₩22,032 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,795 | ₩23,043 | ₩22,165 | ₩22,353 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,477 | ₩25,645 | ₩22,331 | ₩22,598 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,968 | ₩25,759 | ₩24,431 | ₩25,187 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,209 | ₩26,255 | ₩25,142 | ₩25,525 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,226 | ₩28,226 | ₩24,505 | ₩24,780 | -12.21% | 14만 |
|---|