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 | ₩12,394 | ₩12,807 | ₩12,367 | ₩12,767 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,527 | ₩12,540 | ₩12,140 | ₩12,336 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,127 | ₩12,700 | ₩12,088 | ₩12,584 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,540 | ₩12,554 | ₩12,113 | ₩12,379 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,526 | ₩12,567 | ₩11,446 | ₩12,487 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,446 | ₩10,566 | ₩10,227 | ₩10,414 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,953 | ₩10,953 | ₩10,112 | ₩10,284 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,726 | ₩10,953 | ₩10,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,846 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,673 | ₩10,886 | ₩10,553 | ₩10,817 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,913 | ₩10,913 | ₩10,319 | ₩10,630 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩10,993 | ₩11,246 | ₩10,739 | ₩11,174 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,673 | ₩11,740 | ₩10,986 | ₩11,206 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,753 | ₩12,047 | ₩11,700 | ₩11,792 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,314 | ₩12,340 | ₩11,727 | ₩12,161 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,647 | ₩12,247 | ₩11,647 | ₩12,080 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,821 | ₩12,003 | ₩11,660 | ₩11,675 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,474 | ₩12,474 | ₩11,900 | ₩12,173 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,140 | ₩12,500 | ₩11,780 | ₩12,332 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,901 | ₩12,914 | ₩12,207 | ₩12,228 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,207 | ₩13,354 | ₩12,914 | ₩13,243 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,594 | ₩13,648 | ₩13,181 | ₩13,198 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,687 | ₩13,874 | ₩12,527 | ₩13,314 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,341 | ₩13,341 | ₩12,647 | ₩12,929 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩13,968 | ₩14,208 | ₩13,434 | ₩13,688 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,435 | ₩14,623 | ₩14,315 | ₩14,391 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,102 | ₩15,595 | ₩14,528 | ₩14,573 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,248 | ₩14,848 | ₩14,168 | ₩14,846 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,354 | ₩14,368 | ₩13,354 | ₩14,185 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,088 | ₩14,141 | ₩13,680 | ₩13,868 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,075 | ₩14,341 | ₩13,928 | ₩14,300 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,048 | ₩14,261 | ₩13,448 | ₩13,801 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,942 | ₩14,942 | ₩14,061 | ₩14,125 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,208 | ₩14,928 | ₩14,208 | ₩14,772 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,674 | ₩14,662 | ₩13,674 | ₩14,095 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,874 | ₩14,255 | ₩13,674 | ₩13,742 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,301 | ₩13,808 | ₩13,301 | ₩13,745 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,807 | ₩13,648 | ₩11,740 | ₩13,542 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,847 | ₩12,287 | ₩11,606 | ₩11,836 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,487 | ₩12,487 | ₩11,687 | ₩11,945 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,554 | ₩13,127 | ₩12,554 | ₩12,734 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,874 | ₩12,954 | ₩12,447 | ₩12,494 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,794 | ₩13,794 | ₩12,551 | ₩12,554 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,767 | ₩14,228 | ₩12,767 | ₩14,181 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,420 | ₩12,913 | ₩12,420 | ₩12,554 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,607 | ₩12,807 | ₩12,247 | ₩12,555 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,580 | ₩12,874 | ₩11,807 | ₩12,491 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,008 | ₩14,327 | ₩13,848 | ₩14,101 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,808 | ₩13,808 | ₩13,234 | ₩13,562 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,848 | ₩14,021 | ₩13,481 | ₩13,682 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,347 | ₩13,540 | ₩13,087 | ₩13,418 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,087 | ₩13,545 | ₩12,767 | ₩13,545 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,149 | ₩13,714 | ₩12,995 | ₩13,205 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,967 | ₩13,461 | ₩12,967 | ₩13,219 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,675 | ₩13,103 | ₩12,620 | ₩12,628 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,540 | ₩12,734 | ₩12,407 | ₩12,407 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,060 | ₩12,407 | ₩12,007 | ₩12,395 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,060 | ₩12,554 | ₩12,060 | ₩12,396 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,821 | ₩12,821 | ₩12,380 | ₩12,728 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,500 | ₩13,301 | ₩12,418 | ₩12,841 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,714 | ₩12,767 | ₩12,180 | ₩12,634 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,301 | ₩13,327 | ₩13,041 | ₩13,181 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,741 | ₩13,834 | ₩12,767 | ₩12,994 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,221 | ₩13,781 | ₩13,007 | ₩13,474 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,327 | ₩13,781 | ₩13,207 | ₩13,394 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,780 | ₩13,620 | ₩12,780 | ₩13,221 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,193 | ₩12,620 | ₩11,940 | ₩12,568 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,514 | ₩12,627 | ₩12,043 | ₩12,611 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,854 | ₩12,867 | ₩12,380 | ₩12,670 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,007 | ₩12,627 | ₩11,880 | ₩12,568 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,887 | ₩12,207 | ₩11,819 | ₩12,013 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,353 | ₩12,044 | ₩11,353 | ₩11,713 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,806 | ₩11,206 | ₩10,621 | ₩11,149 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,073 | ₩11,740 | ₩10,966 | ₩10,974 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,299 | ₩11,073 | ₩10,214 | ₩10,890 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,593 | ₩10,593 | ₩10,046 | ₩10,146 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,192 | ₩10,966 | ₩10,192 | ₩10,701 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,739 | ₩10,039 | ₩9,605 | ₩9,792 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,513 | ₩10,513 | ₩9,819 | ₩9,838 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,406 | ₩10,539 | ₩10,138 | ₩10,455 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩10,979 | ₩11,206 | ₩10,379 | ₩10,387 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,739 | ₩11,433 | ₩10,739 | ₩10,939 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,166 | ₩10,893 | ₩10,166 | ₩10,578 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,206 | ₩10,206 | ₩9,672 | ₩9,898 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,872 | ₩10,299 | ₩9,412 | ₩10,194 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,473 | ₩10,473 | ₩9,779 | ₩9,902 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,418 | ₩10,886 | ₩10,206 | ₩10,599 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,179 | ₩10,406 | ₩9,884 | ₩10,244 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,339 | ₩10,698 | ₩10,112 | ₩10,164 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,739 | ₩11,100 | ₩10,332 | ₩10,499 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,926 | ₩10,939 | ₩10,486 | ₩10,553 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,700 | ₩11,700 | ₩10,886 | ₩11,011 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,540 | ₩11,847 | ₩11,180 | ₩11,820 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,326 | ₩11,500 | ₩11,153 | ₩11,393 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,366 | ₩11,601 | ₩11,273 | ₩11,364 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,939 | ₩11,500 | ₩10,939 | ₩11,389 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,846 | ₩10,846 | ₩10,372 | ₩10,739 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,260 | ₩11,473 | ₩10,810 | ₩11,003 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,586 | ₩11,166 | ₩10,406 | ₩11,164 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,246 | ₩10,939 | ₩10,087 | ₩10,822 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,046 | ₩10,473 | ₩9,886 | ₩10,126 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,539 | ₩10,006 | ₩9,312 | ₩10,006 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,006 | ₩10,112 | ₩9,445 | ₩9,579 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,699 | ₩10,459 | ₩9,592 | ₩10,352 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,339 | ₩9,732 | ₩8,992 | ₩9,699 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,712 | ₩10,046 | ₩9,565 | ₩10,006 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,926 | ₩10,926 | ₩9,515 | ₩9,725 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,353 | ₩11,940 | ₩10,579 | ₩10,786 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,021 | ₩14,675 | ₩13,914 | ₩14,261 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,794 | ₩14,235 | ₩13,741 | ₩13,981 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,341 | ₩13,634 | ₩13,087 | ₩13,596 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,088 | ₩14,435 | ₩13,528 | ₩13,558 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,394 | ₩14,128 | ₩13,394 | ₩14,069 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,107 | ₩13,474 | ₩13,087 | ₩13,257 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩12,981 | ₩12,981 | ₩12,540 | ₩12,863 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,928 | ₩13,928 | ₩13,167 | ₩13,251 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,941 | ₩14,408 | ₩13,941 | ₩14,017 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,541 | ₩14,061 | ₩13,528 | ₩13,928 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,048 | ₩14,048 | ₩13,341 | ₩13,580 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,461 | ₩14,528 | ₩14,101 | ₩14,325 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,662 | ₩14,942 | ₩14,195 | ₩14,256 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,355 | ₩14,503 | ₩14,008 | ₩14,503 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,181 | ₩14,568 | ₩13,968 | ₩14,295 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,488 | ₩14,822 | ₩13,634 | ₩13,774 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,208 | ₩14,808 | ₩14,175 | ₩14,577 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,275 | ₩14,616 | ₩14,048 | ₩14,084 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,021 | ₩14,033 | ₩13,021 | ₩14,001 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,541 | ₩13,674 | ₩12,874 | ₩13,109 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,221 | ₩13,528 | ₩12,674 | ₩13,402 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,888 | ₩14,008 | ₩13,034 | ₩13,170 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,327 | ₩12,674 | ₩12,007 | ₩12,666 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,167 | ₩12,407 | ₩12,033 | ₩12,216 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,020 | ₩12,514 | ₩11,967 | ₩12,263 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,580 | ₩12,580 | ₩12,100 | ₩12,412 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,300 | ₩12,660 | ₩11,260 | ₩12,540 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,020 | ₩11,140 | ₩10,798 | ₩11,009 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,141 | ₩11,153 | ₩10,726 | ₩10,813 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,313 | ₩11,687 | ₩11,086 | ₩11,221 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,273 | ₩11,540 | ₩11,180 | ₩11,352 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,433 | ₩11,433 | ₩10,886 | ₩10,973 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,633 | ₩12,060 | ₩11,313 | ₩11,759 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,606 | ₩11,767 | ₩11,286 | ₩11,318 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,900 | ₩11,959 | ₩11,553 | ₩11,780 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,514 | ₩12,660 | ₩12,093 | ₩12,105 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,847 | ₩12,983 | ₩12,420 | ₩12,676 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,153 | ₩12,834 | ₩11,993 | ₩12,764 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,873 | ₩12,167 | ₩11,526 | ₩11,756 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,407 | ₩12,500 | ₩11,344 | ₩11,919 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,034 | ₩13,314 | ₩12,794 | ₩13,291 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,221 | ₩13,408 | ₩12,727 | ₩12,981 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,047 | ₩13,363 | ₩12,767 | ₩13,353 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,274 | ₩13,794 | ₩12,981 | ₩13,666 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,474 | ₩13,994 | ₩13,341 | ₩13,584 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,740 | ₩13,701 | ₩12,740 | ₩13,552 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,420 | ₩12,674 | ₩11,887 | ₩12,584 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,367 | ₩13,581 | ₩12,247 | ₩13,541 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,901 | ₩13,488 | ₩12,767 | ₩13,301 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,608 | ₩13,614 | ₩12,941 | ₩13,081 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,341 | ₩13,661 | ₩11,787 | ₩13,434 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,395 | ₩16,181 | ₩15,079 | ₩16,118 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,450 | ₩17,450 | ₩14,875 | ₩15,079 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,023 | ₩17,730 | ₩16,943 | ₩17,450 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,436 | ₩17,774 | ₩17,396 | ₩17,436 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,290 | ₩18,210 | ₩17,156 | ₩17,681 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,076 | ₩17,597 | ₩16,424 | ₩17,092 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,356 | ₩17,516 | ₩16,903 | ₩17,279 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,251 | ₩19,519 | ₩17,610 | ₩17,695 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,530 | ₩18,530 | ₩17,170 | ₩17,901 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,264 | ₩19,019 | ₩17,903 | ₩18,010 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,356 | ₩18,264 | ₩16,996 | ₩18,213 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,424 | ₩18,424 | ₩16,076 | ₩17,080 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,650 | ₩19,104 | ₩18,130 | ₩18,244 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,744 | ₩18,957 | ₩17,423 | ₩18,584 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,612 | ₩20,612 | ₩18,704 | ₩19,443 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,145 | ₩20,966 | ₩19,985 | ₩20,403 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,359 | ₩21,852 | ₩20,225 | ₩20,407 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,706 | ₩23,146 | ₩21,639 | ₩21,755 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,480 | ₩24,254 | ₩22,834 | ₩22,834 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,705 | ₩23,520 | ₩21,705 | ₩23,388 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,265 | ₩22,279 | ₩20,265 | ₩21,782 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,678 | ₩20,718 | ₩19,718 | ₩20,385 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,891 | ₩20,812 | ₩19,891 | ₩20,698 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,701 | ₩19,531 | ₩18,701 | ₩19,001 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,704 | ₩19,771 | ₩18,370 | ₩18,486 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,584 | ₩19,698 | ₩19,117 | ₩19,316 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,625 | ₩20,638 | ₩19,504 | ₩19,670 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,518 | ₩19,824 | ₩19,164 | ₩19,807 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,078 | ₩20,451 | ₩18,677 | ₩19,227 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,118 | ₩21,118 | ₩20,301 | ₩20,792 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,252 | ₩21,552 | ₩21,065 | ₩21,380 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,359 | ₩21,679 | ₩21,078 | ₩21,332 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,679 | ₩21,679 | ₩20,411 | ₩21,026 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,758 | ₩22,546 | ₩20,758 | ₩21,559 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,450 | ₩21,999 | ₩18,450 | ₩20,758 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,677 | ₩18,677 | ₩17,610 | ₩17,699 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,466 | ₩18,554 | ₩18,290 | ₩18,413 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,410 | ₩18,553 | ₩18,143 | ₩18,553 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,130 | ₩18,844 | ₩18,130 | ₩18,509 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,143 | ₩18,477 | ₩18,143 | ₩18,381 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,957 | ₩18,397 | ₩17,957 | ₩18,221 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,264 | ₩18,356 | ₩17,743 | ₩18,182 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,584 | ₩18,584 | ₩17,610 | ₩18,161 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,798 | ₩20,505 | ₩19,798 | ₩20,157 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,255 | ₩19,906 | ₩19,255 | ₩19,534 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,211 | ₩19,331 | ₩18,344 | ₩18,633 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,344 | ₩19,344 | ₩18,450 | ₩18,939 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,732 | ₩20,732 | ₩19,478 | ₩19,628 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,105 | ₩21,239 | ₩20,145 | ₩20,610 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,931 | ₩21,572 | ₩19,931 | ₩20,725 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,012 | ₩21,092 | ₩19,531 | ₩20,019 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,039 | ₩22,172 | ₩21,319 | ₩21,955 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,132 | ₩22,733 | ₩22,018 | ₩22,266 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,647 | ₩23,893 | ₩21,559 | ₩21,827 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,679 | ₩23,580 | ₩22,346 | ₩23,397 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,593 | ₩23,593 | ₩22,926 | ₩23,025 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,006 | ₩23,672 | ₩22,006 | ₩22,926 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,319 | ₩22,266 | ₩21,319 | ₩21,838 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,679 | ₩22,306 | ₩21,679 | ₩22,031 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,130 | ₩22,130 | ₩21,142 | ₩21,241 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,451 | ₩21,746 | ₩20,451 | ₩21,720 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,692 | ₩20,776 | ₩19,668 | ₩20,776 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,624 | ₩19,898 | ₩18,624 | ₩19,655 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,092 | ₩22,092 | ₩18,544 | ₩18,593 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,453 | ₩22,653 | ₩22,266 | ₩22,486 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,012 | ₩22,586 | ₩21,639 | ₩22,132 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,066 | ₩22,279 | ₩21,739 | ₩22,051 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,493 | ₩21,886 | ₩20,905 | ₩21,886 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,066 | ₩23,066 | ₩21,200 | ₩22,086 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,583 | ₩23,753 | ₩23,053 | ₩23,092 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,053 | ₩23,653 | ₩22,909 | ₩23,024 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,134 | ₩24,134 | ₩21,972 | ₩22,933 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,640 | ₩23,640 | ₩22,698 | ₩23,272 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,015 | ₩26,015 | ₩23,560 | ₩23,764 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,696 | ₩28,016 | ₩25,348 | ₩27,956 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,455 | ₩29,617 | ₩27,455 | ₩28,052 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,016 | ₩29,537 | ₩27,749 | ₩28,403 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,883 | ₩30,670 | ₩28,122 | ₩28,625 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,908 | ₩30,979 | ₩26,908 | ₩29,541 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,322 | ₩28,376 | ₩26,987 | ₩28,216 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,657 | ₩27,896 | ₩25,481 | ₩27,789 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,802 | ₩28,016 | ₩25,348 | ₩27,709 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,081 | ₩25,348 | ₩24,632 | ₩24,934 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,613 | ₩24,614 | ₩23,480 | ₩24,570 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,498 | ₩23,960 | ₩23,346 | ₩23,356 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,073 | ₩24,934 | ₩24,040 | ₩24,503 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,494 | ₩23,595 | ₩22,493 | ₩23,595 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,519 | ₩22,691 | ₩21,892 | ₩21,920 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,679 | ₩22,926 | ₩22,052 | ₩22,239 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,348 | ₩25,514 | ₩22,218 | ₩22,483 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,841 | ₩25,628 | ₩24,307 | ₩25,059 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,081 | ₩26,121 | ₩25,014 | ₩25,396 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,082 | ₩28,082 | ₩24,380 | ₩24,654 | -12.21% | 14만 |
|---|