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 | ₩12,399 | ₩12,813 | ₩12,372 | ₩12,773 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,533 | ₩12,546 | ₩12,146 | ₩12,342 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,132 | ₩12,706 | ₩12,094 | ₩12,590 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,546 | ₩12,559 | ₩12,119 | ₩12,384 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,532 | ₩12,573 | ₩11,452 | ₩12,493 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,451 | ₩10,571 | ₩10,232 | ₩10,419 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,958 | ₩10,958 | ₩10,117 | ₩10,289 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,731 | ₩10,958 | ₩10,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,851 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,677 | ₩10,891 | ₩10,557 | ₩10,822 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,918 | ₩10,918 | ₩10,324 | ₩10,635 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩10,998 | ₩11,251 | ₩10,744 | ₩11,179 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,678 | ₩11,745 | ₩10,991 | ₩11,211 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,759 | ₩12,052 | ₩11,705 | ₩11,797 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,319 | ₩12,346 | ₩11,732 | ₩12,167 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,652 | ₩12,252 | ₩11,652 | ₩12,086 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,827 | ₩12,008 | ₩11,665 | ₩11,680 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,479 | ₩12,479 | ₩11,905 | ₩12,179 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,146 | ₩12,506 | ₩11,785 | ₩12,338 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,906 | ₩12,920 | ₩12,212 | ₩12,234 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,213 | ₩13,360 | ₩12,920 | ₩13,249 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,600 | ₩13,654 | ₩13,187 | ₩13,204 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,693 | ₩13,881 | ₩12,533 | ₩13,320 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,347 | ₩13,347 | ₩12,653 | ₩12,934 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩13,974 | ₩14,214 | ₩13,440 | ₩13,694 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,441 | ₩14,629 | ₩14,321 | ₩14,397 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,109 | ₩15,602 | ₩14,535 | ₩14,580 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,254 | ₩14,855 | ₩14,174 | ₩14,852 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,360 | ₩14,375 | ₩13,360 | ₩14,192 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,094 | ₩14,148 | ₩13,686 | ₩13,874 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,081 | ₩14,348 | ₩13,934 | ₩14,306 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,054 | ₩14,268 | ₩13,454 | ₩13,807 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,948 | ₩14,948 | ₩14,068 | ₩14,132 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,214 | ₩14,935 | ₩14,214 | ₩14,779 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,680 | ₩14,668 | ₩13,680 | ₩14,101 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,881 | ₩14,261 | ₩13,680 | ₩13,749 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,307 | ₩13,814 | ₩13,307 | ₩13,751 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,812 | ₩13,654 | ₩11,745 | ₩13,548 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,852 | ₩12,292 | ₩11,612 | ₩11,841 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,493 | ₩12,493 | ₩11,692 | ₩11,951 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,559 | ₩13,133 | ₩12,559 | ₩12,740 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,880 | ₩12,960 | ₩12,453 | ₩12,499 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,801 | ₩13,801 | ₩12,557 | ₩12,559 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,773 | ₩14,234 | ₩12,773 | ₩14,188 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,426 | ₩12,918 | ₩12,426 | ₩12,559 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,613 | ₩12,813 | ₩12,252 | ₩12,561 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,586 | ₩12,880 | ₩11,812 | ₩12,497 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,014 | ₩14,333 | ₩13,854 | ₩14,108 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,814 | ₩13,814 | ₩13,240 | ₩13,568 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,854 | ₩14,027 | ₩13,487 | ₩13,688 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,353 | ₩13,546 | ₩13,093 | ₩13,424 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,093 | ₩13,551 | ₩12,773 | ₩13,551 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,155 | ₩13,721 | ₩13,001 | ₩13,211 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,973 | ₩13,467 | ₩12,973 | ₩13,225 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,681 | ₩13,109 | ₩12,626 | ₩12,634 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,546 | ₩12,740 | ₩12,413 | ₩12,413 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,066 | ₩12,413 | ₩12,012 | ₩12,401 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,066 | ₩12,559 | ₩12,066 | ₩12,402 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,826 | ₩12,826 | ₩12,386 | ₩12,734 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,506 | ₩13,307 | ₩12,423 | ₩12,846 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,720 | ₩12,773 | ₩12,186 | ₩12,639 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,307 | ₩13,333 | ₩13,046 | ₩13,187 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,747 | ₩13,841 | ₩12,773 | ₩13,000 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,227 | ₩13,787 | ₩13,013 | ₩13,480 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,333 | ₩13,787 | ₩13,213 | ₩13,400 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,786 | ₩13,626 | ₩12,786 | ₩13,227 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,199 | ₩12,626 | ₩11,945 | ₩12,574 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,519 | ₩12,633 | ₩12,048 | ₩12,617 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,860 | ₩12,873 | ₩12,386 | ₩12,675 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,012 | ₩12,633 | ₩11,885 | ₩12,574 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,892 | ₩12,212 | ₩11,824 | ₩12,019 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,358 | ₩12,049 | ₩11,358 | ₩11,718 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,811 | ₩11,211 | ₩10,625 | ₩11,154 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,078 | ₩11,745 | ₩10,971 | ₩10,979 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,304 | ₩11,078 | ₩10,218 | ₩10,895 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,597 | ₩10,597 | ₩10,050 | ₩10,150 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,197 | ₩10,971 | ₩10,197 | ₩10,705 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,743 | ₩10,043 | ₩9,610 | ₩9,797 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,517 | ₩10,517 | ₩9,823 | ₩9,842 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,411 | ₩10,544 | ₩10,142 | ₩10,460 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩10,984 | ₩11,211 | ₩10,384 | ₩10,392 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,744 | ₩11,438 | ₩10,744 | ₩10,944 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,170 | ₩10,898 | ₩10,170 | ₩10,583 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,210 | ₩10,210 | ₩9,676 | ₩9,902 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,877 | ₩10,304 | ₩9,416 | ₩10,198 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,477 | ₩10,477 | ₩9,783 | ₩9,906 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,423 | ₩10,891 | ₩10,210 | ₩10,604 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,184 | ₩10,411 | ₩9,889 | ₩10,249 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,344 | ₩10,703 | ₩10,117 | ₩10,169 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,744 | ₩11,105 | ₩10,337 | ₩10,504 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,931 | ₩10,944 | ₩10,491 | ₩10,557 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,705 | ₩11,705 | ₩10,891 | ₩11,016 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,545 | ₩11,852 | ₩11,185 | ₩11,825 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,331 | ₩11,505 | ₩11,158 | ₩11,398 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,371 | ₩11,606 | ₩11,278 | ₩11,369 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,944 | ₩11,505 | ₩10,944 | ₩11,394 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,851 | ₩10,851 | ₩10,377 | ₩10,744 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,265 | ₩11,478 | ₩10,815 | ₩11,008 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,591 | ₩11,171 | ₩10,411 | ₩11,169 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,250 | ₩10,944 | ₩10,092 | ₩10,827 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,050 | ₩10,477 | ₩9,890 | ₩10,130 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,543 | ₩10,010 | ₩9,316 | ₩10,010 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,010 | ₩10,117 | ₩9,450 | ₩9,583 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,703 | ₩10,464 | ₩9,596 | ₩10,357 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,343 | ₩9,736 | ₩8,996 | ₩9,703 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,716 | ₩10,050 | ₩9,570 | ₩10,010 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,931 | ₩10,931 | ₩9,519 | ₩9,730 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,358 | ₩11,945 | ₩10,584 | ₩10,791 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,027 | ₩14,681 | ₩13,921 | ₩14,268 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,801 | ₩14,241 | ₩13,747 | ₩13,987 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,347 | ₩13,640 | ₩13,093 | ₩13,602 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,094 | ₩14,441 | ₩13,534 | ₩13,564 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,400 | ₩14,134 | ₩13,400 | ₩14,076 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,113 | ₩13,480 | ₩13,093 | ₩13,263 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩12,986 | ₩12,986 | ₩12,546 | ₩12,869 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,934 | ₩13,934 | ₩13,173 | ₩13,257 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,947 | ₩14,415 | ₩13,947 | ₩14,023 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,547 | ₩14,068 | ₩13,534 | ₩13,934 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,054 | ₩14,054 | ₩13,347 | ₩13,586 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,468 | ₩14,535 | ₩14,108 | ₩14,332 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,668 | ₩14,948 | ₩14,201 | ₩14,262 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,361 | ₩14,509 | ₩14,014 | ₩14,509 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,188 | ₩14,575 | ₩13,974 | ₩14,301 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,495 | ₩14,828 | ₩13,640 | ₩13,781 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,214 | ₩14,815 | ₩14,181 | ₩14,584 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,281 | ₩14,623 | ₩14,054 | ₩14,090 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,026 | ₩14,039 | ₩13,026 | ₩14,007 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,547 | ₩13,680 | ₩12,880 | ₩13,115 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,227 | ₩13,534 | ₩12,679 | ₩13,408 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,894 | ₩14,014 | ₩13,040 | ₩13,176 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,332 | ₩12,679 | ₩12,012 | ₩12,671 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,172 | ₩12,413 | ₩12,039 | ₩12,222 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,025 | ₩12,519 | ₩11,972 | ₩12,268 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,586 | ₩12,586 | ₩12,106 | ₩12,418 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,305 | ₩12,666 | ₩11,265 | ₩12,546 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,024 | ₩11,145 | ₩10,803 | ₩11,014 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,146 | ₩11,158 | ₩10,731 | ₩10,818 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,318 | ₩11,692 | ₩11,091 | ₩11,226 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,278 | ₩11,545 | ₩11,185 | ₩11,357 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,438 | ₩11,438 | ₩10,891 | ₩10,978 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,638 | ₩12,066 | ₩11,318 | ₩11,764 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,612 | ₩11,772 | ₩11,291 | ₩11,323 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,905 | ₩11,964 | ₩11,558 | ₩11,785 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,519 | ₩12,666 | ₩12,099 | ₩12,111 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,853 | ₩12,989 | ₩12,426 | ₩12,682 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,159 | ₩12,840 | ₩11,999 | ₩12,770 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,879 | ₩12,172 | ₩11,532 | ₩11,761 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,413 | ₩12,506 | ₩11,349 | ₩11,924 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,040 | ₩13,320 | ₩12,800 | ₩13,297 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,227 | ₩13,414 | ₩12,733 | ₩12,986 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,053 | ₩13,369 | ₩12,773 | ₩13,359 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,280 | ₩13,801 | ₩12,986 | ₩13,672 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,480 | ₩14,001 | ₩13,347 | ₩13,590 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,746 | ₩13,707 | ₩12,746 | ₩13,558 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,426 | ₩12,679 | ₩11,892 | ₩12,590 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,372 | ₩13,587 | ₩12,252 | ₩13,547 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,906 | ₩13,494 | ₩12,773 | ₩13,307 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,614 | ₩13,620 | ₩12,946 | ₩13,087 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,347 | ₩13,667 | ₩11,792 | ₩13,440 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,402 | ₩16,188 | ₩15,086 | ₩16,126 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,458 | ₩17,458 | ₩14,882 | ₩15,086 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,031 | ₩17,738 | ₩16,950 | ₩17,458 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,444 | ₩17,782 | ₩17,404 | ₩17,444 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,297 | ₩18,218 | ₩17,164 | ₩17,689 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,084 | ₩17,604 | ₩16,431 | ₩17,100 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,364 | ₩17,524 | ₩16,910 | ₩17,287 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,259 | ₩19,528 | ₩17,618 | ₩17,703 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,539 | ₩18,539 | ₩17,177 | ₩17,909 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,272 | ₩19,027 | ₩17,911 | ₩18,018 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,364 | ₩18,272 | ₩17,004 | ₩18,221 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,432 | ₩18,432 | ₩16,083 | ₩17,088 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,659 | ₩19,113 | ₩18,138 | ₩18,252 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,752 | ₩18,966 | ₩17,431 | ₩18,592 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,621 | ₩20,621 | ₩18,712 | ₩19,452 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,154 | ₩20,976 | ₩19,994 | ₩20,413 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,368 | ₩21,862 | ₩20,234 | ₩20,417 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,716 | ₩23,157 | ₩21,649 | ₩21,765 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,490 | ₩24,264 | ₩22,844 | ₩22,844 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,715 | ₩23,530 | ₩21,715 | ₩23,398 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,274 | ₩22,289 | ₩20,274 | ₩21,791 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,688 | ₩20,728 | ₩19,727 | ₩20,394 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,900 | ₩20,821 | ₩19,900 | ₩20,708 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,710 | ₩19,540 | ₩18,710 | ₩19,010 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,712 | ₩19,780 | ₩18,379 | ₩18,495 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,593 | ₩19,707 | ₩19,126 | ₩19,325 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,634 | ₩20,647 | ₩19,513 | ₩19,679 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,526 | ₩19,833 | ₩19,173 | ₩19,816 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,087 | ₩20,461 | ₩18,686 | ₩19,235 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,128 | ₩21,128 | ₩20,310 | ₩20,801 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,261 | ₩21,562 | ₩21,075 | ₩21,390 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,368 | ₩21,689 | ₩21,088 | ₩21,342 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,689 | ₩21,689 | ₩20,421 | ₩21,036 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,768 | ₩22,556 | ₩20,768 | ₩21,568 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,459 | ₩22,009 | ₩18,459 | ₩20,768 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,686 | ₩18,686 | ₩17,618 | ₩17,707 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,475 | ₩18,563 | ₩18,298 | ₩18,421 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,419 | ₩18,561 | ₩18,152 | ₩18,561 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,138 | ₩18,852 | ₩18,138 | ₩18,517 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,152 | ₩18,485 | ₩18,152 | ₩18,389 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,965 | ₩18,405 | ₩17,965 | ₩18,229 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,272 | ₩18,364 | ₩17,751 | ₩18,190 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,592 | ₩18,592 | ₩17,618 | ₩18,169 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,807 | ₩20,514 | ₩19,807 | ₩20,166 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,263 | ₩19,915 | ₩19,263 | ₩19,542 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,219 | ₩19,340 | ₩18,352 | ₩18,641 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,353 | ₩19,353 | ₩18,459 | ₩18,947 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,741 | ₩20,741 | ₩19,486 | ₩19,637 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,115 | ₩21,248 | ₩20,154 | ₩20,619 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,940 | ₩21,582 | ₩19,940 | ₩20,734 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,021 | ₩21,101 | ₩19,540 | ₩20,028 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,049 | ₩22,182 | ₩21,328 | ₩21,965 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,142 | ₩22,743 | ₩22,028 | ₩22,276 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,657 | ₩23,904 | ₩21,568 | ₩21,837 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,690 | ₩23,590 | ₩22,356 | ₩23,408 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,604 | ₩23,604 | ₩22,936 | ₩23,035 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,016 | ₩23,683 | ₩22,016 | ₩22,936 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,328 | ₩22,276 | ₩21,328 | ₩21,847 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,689 | ₩22,316 | ₩21,689 | ₩22,041 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,140 | ₩22,140 | ₩21,152 | ₩21,251 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,461 | ₩21,755 | ₩20,461 | ₩21,730 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,701 | ₩20,785 | ₩19,677 | ₩20,785 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,632 | ₩19,907 | ₩18,632 | ₩19,664 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,102 | ₩22,102 | ₩18,552 | ₩18,601 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,463 | ₩22,663 | ₩22,276 | ₩22,496 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,022 | ₩22,596 | ₩21,649 | ₩22,142 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,076 | ₩22,289 | ₩21,749 | ₩22,061 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,503 | ₩21,895 | ₩20,914 | ₩21,895 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,077 | ₩23,077 | ₩21,209 | ₩22,096 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,593 | ₩23,764 | ₩23,063 | ₩23,102 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,063 | ₩23,664 | ₩22,919 | ₩23,034 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,144 | ₩24,144 | ₩21,982 | ₩22,943 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,651 | ₩23,651 | ₩22,708 | ₩23,282 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,026 | ₩26,026 | ₩23,570 | ₩23,775 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,708 | ₩28,028 | ₩25,359 | ₩27,968 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,468 | ₩29,630 | ₩27,468 | ₩28,064 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,029 | ₩29,550 | ₩27,761 | ₩28,415 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,897 | ₩30,684 | ₩28,135 | ₩28,638 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,920 | ₩30,993 | ₩26,920 | ₩29,554 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,334 | ₩28,389 | ₩26,999 | ₩28,228 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,669 | ₩27,908 | ₩25,492 | ₩27,801 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,815 | ₩28,028 | ₩25,359 | ₩27,721 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,092 | ₩25,359 | ₩24,644 | ₩24,945 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,624 | ₩24,625 | ₩23,490 | ₩24,581 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,509 | ₩23,971 | ₩23,357 | ₩23,366 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,084 | ₩24,945 | ₩24,051 | ₩24,514 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,504 | ₩23,605 | ₩22,503 | ₩23,605 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,529 | ₩22,702 | ₩21,902 | ₩21,930 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,690 | ₩22,936 | ₩22,062 | ₩22,249 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,359 | ₩25,526 | ₩22,228 | ₩22,493 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,852 | ₩25,639 | ₩24,318 | ₩25,071 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,092 | ₩26,133 | ₩25,025 | ₩25,407 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,095 | ₩28,095 | ₩24,391 | ₩24,665 | -12.21% | 14만 |
|---|