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 | ₩12,419 | ₩12,833 | ₩12,392 | ₩12,793 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,552 | ₩12,566 | ₩12,165 | ₩12,361 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,151 | ₩12,726 | ₩12,113 | ₩12,610 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,566 | ₩12,579 | ₩12,138 | ₩12,404 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,550 | ₩12,592 | ₩11,470 | ₩12,512 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,467 | ₩10,587 | ₩10,248 | ₩10,435 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,975 | ₩10,975 | ₩10,133 | ₩10,305 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,748 | ₩10,975 | ₩10,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,868 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,694 | ₩10,908 | ₩10,574 | ₩10,839 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,935 | ₩10,935 | ₩10,340 | ₩10,651 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩11,015 | ₩11,269 | ₩10,761 | ₩11,197 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,697 | ₩11,764 | ₩11,008 | ₩11,229 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,777 | ₩12,071 | ₩11,724 | ₩11,816 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,338 | ₩12,365 | ₩11,750 | ₩12,186 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,670 | ₩12,272 | ₩11,670 | ₩12,105 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,845 | ₩12,027 | ₩11,683 | ₩11,698 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,499 | ₩12,499 | ₩11,924 | ₩12,198 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,165 | ₩12,526 | ₩11,804 | ₩12,357 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,927 | ₩12,940 | ₩12,232 | ₩12,253 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,234 | ₩13,381 | ₩12,940 | ₩13,270 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,622 | ₩13,675 | ₩13,207 | ₩13,225 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,713 | ₩13,903 | ₩12,552 | ₩13,341 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,368 | ₩13,368 | ₩12,673 | ₩12,955 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩13,996 | ₩14,237 | ₩13,461 | ₩13,715 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,464 | ₩14,652 | ₩14,344 | ₩14,420 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,132 | ₩15,627 | ₩14,558 | ₩14,603 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,277 | ₩14,878 | ₩14,197 | ₩14,876 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,381 | ₩14,397 | ₩13,381 | ₩14,214 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,116 | ₩14,170 | ₩13,707 | ₩13,896 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,103 | ₩14,370 | ₩13,956 | ₩14,329 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,076 | ₩14,290 | ₩13,475 | ₩13,829 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,972 | ₩14,972 | ₩14,090 | ₩14,154 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,237 | ₩14,959 | ₩14,237 | ₩14,802 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,702 | ₩14,691 | ₩13,702 | ₩14,123 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,903 | ₩14,283 | ₩13,702 | ₩13,770 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,328 | ₩13,836 | ₩13,328 | ₩13,773 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,831 | ₩13,675 | ₩11,764 | ₩13,570 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,871 | ₩12,312 | ₩11,630 | ₩11,860 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,512 | ₩12,512 | ₩11,710 | ₩11,970 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,579 | ₩13,154 | ₩12,579 | ₩12,760 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,900 | ₩12,980 | ₩12,472 | ₩12,519 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,822 | ₩13,822 | ₩12,576 | ₩12,579 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,793 | ₩14,257 | ₩12,793 | ₩14,210 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,445 | ₩12,939 | ₩12,445 | ₩12,579 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,633 | ₩12,833 | ₩12,272 | ₩12,580 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,606 | ₩12,900 | ₩11,831 | ₩12,516 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,036 | ₩14,356 | ₩13,876 | ₩14,130 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,836 | ₩13,836 | ₩13,261 | ₩13,590 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,876 | ₩14,050 | ₩13,508 | ₩13,710 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,374 | ₩13,567 | ₩13,114 | ₩13,445 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,114 | ₩13,572 | ₩12,793 | ₩13,572 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,175 | ₩13,742 | ₩13,022 | ₩13,231 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,994 | ₩13,488 | ₩12,994 | ₩13,246 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,701 | ₩13,130 | ₩12,646 | ₩12,654 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,566 | ₩12,760 | ₩12,432 | ₩12,432 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,084 | ₩12,432 | ₩12,031 | ₩12,420 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,084 | ₩12,579 | ₩12,084 | ₩12,421 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,846 | ₩12,846 | ₩12,405 | ₩12,754 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,526 | ₩13,328 | ₩12,443 | ₩12,867 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,740 | ₩12,793 | ₩12,205 | ₩12,659 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,328 | ₩13,354 | ₩13,067 | ₩13,207 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,769 | ₩13,862 | ₩12,793 | ₩13,020 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,247 | ₩13,809 | ₩13,034 | ₩13,501 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,354 | ₩13,809 | ₩13,234 | ₩13,421 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,806 | ₩13,647 | ₩12,806 | ₩13,247 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,218 | ₩12,646 | ₩11,964 | ₩12,594 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,539 | ₩12,653 | ₩12,067 | ₩12,637 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,880 | ₩12,893 | ₩12,405 | ₩12,695 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,031 | ₩12,653 | ₩11,904 | ₩12,594 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,911 | ₩12,232 | ₩11,843 | ₩12,038 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,376 | ₩12,068 | ₩11,376 | ₩11,737 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,828 | ₩11,229 | ₩10,642 | ₩11,171 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,095 | ₩11,764 | ₩10,988 | ₩10,996 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,320 | ₩11,095 | ₩10,234 | ₩10,912 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,614 | ₩10,614 | ₩10,066 | ₩10,166 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,213 | ₩10,988 | ₩10,213 | ₩10,722 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,758 | ₩10,059 | ₩9,625 | ₩9,812 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,534 | ₩10,534 | ₩9,839 | ₩9,857 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,427 | ₩10,561 | ₩10,158 | ₩10,476 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩11,002 | ₩11,229 | ₩10,400 | ₩10,408 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,761 | ₩11,456 | ₩10,761 | ₩10,962 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,186 | ₩10,915 | ₩10,186 | ₩10,599 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,226 | ₩10,226 | ₩9,692 | ₩9,918 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,892 | ₩10,320 | ₩9,431 | ₩10,214 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,494 | ₩10,494 | ₩9,799 | ₩9,922 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,439 | ₩10,908 | ₩10,226 | ₩10,621 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,200 | ₩10,427 | ₩9,904 | ₩10,265 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,360 | ₩10,720 | ₩10,133 | ₩10,185 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,761 | ₩11,122 | ₩10,353 | ₩10,520 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,948 | ₩10,962 | ₩10,507 | ₩10,574 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,724 | ₩11,724 | ₩10,908 | ₩11,034 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,563 | ₩11,871 | ₩11,202 | ₩11,844 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,349 | ₩11,523 | ₩11,175 | ₩11,416 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,389 | ₩11,625 | ₩11,296 | ₩11,387 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,962 | ₩11,523 | ₩10,962 | ₩11,412 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,868 | ₩10,868 | ₩10,393 | ₩10,761 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,282 | ₩11,496 | ₩10,832 | ₩11,026 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,607 | ₩11,189 | ₩10,427 | ₩11,186 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,266 | ₩10,962 | ₩10,107 | ₩10,844 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,066 | ₩10,494 | ₩9,906 | ₩10,146 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,558 | ₩10,026 | ₩9,331 | ₩10,026 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,026 | ₩10,133 | ₩9,464 | ₩9,598 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,718 | ₩10,480 | ₩9,611 | ₩10,373 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,357 | ₩9,752 | ₩9,010 | ₩9,718 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,732 | ₩10,066 | ₩9,585 | ₩10,026 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,948 | ₩10,948 | ₩9,534 | ₩9,745 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,376 | ₩11,964 | ₩10,601 | ₩10,808 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,050 | ₩14,705 | ₩13,943 | ₩14,290 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,822 | ₩14,263 | ₩13,769 | ₩14,009 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,368 | ₩13,662 | ₩13,114 | ₩13,623 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,116 | ₩14,464 | ₩13,555 | ₩13,586 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,421 | ₩14,157 | ₩13,421 | ₩14,098 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,134 | ₩13,501 | ₩13,114 | ₩13,284 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩13,007 | ₩13,007 | ₩12,566 | ₩12,889 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,956 | ₩13,956 | ₩13,194 | ₩13,278 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,969 | ₩14,437 | ₩13,969 | ₩14,046 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,568 | ₩14,090 | ₩13,555 | ₩13,956 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,076 | ₩14,076 | ₩13,368 | ₩13,607 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,491 | ₩14,558 | ₩14,130 | ₩14,354 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,691 | ₩14,972 | ₩14,223 | ₩14,285 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,384 | ₩14,532 | ₩14,036 | ₩14,532 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,210 | ₩14,598 | ₩13,996 | ₩14,324 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,517 | ₩14,852 | ₩13,662 | ₩13,802 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,237 | ₩14,838 | ₩14,203 | ₩14,607 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,304 | ₩14,646 | ₩14,076 | ₩14,112 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,047 | ₩14,062 | ₩13,047 | ₩14,030 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,568 | ₩13,702 | ₩12,900 | ₩13,135 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,247 | ₩13,555 | ₩12,699 | ₩13,429 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,916 | ₩14,036 | ₩13,060 | ₩13,197 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,352 | ₩12,699 | ₩12,031 | ₩12,691 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,191 | ₩12,432 | ₩12,058 | ₩12,241 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,044 | ₩12,539 | ₩11,991 | ₩12,288 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,606 | ₩12,606 | ₩12,125 | ₩12,437 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,323 | ₩12,686 | ₩11,282 | ₩12,566 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,042 | ₩11,162 | ₩10,820 | ₩11,031 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,163 | ₩11,175 | ₩10,748 | ₩10,835 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,336 | ₩11,710 | ₩11,109 | ₩11,244 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,296 | ₩11,563 | ₩11,202 | ₩11,375 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,456 | ₩11,456 | ₩10,908 | ₩10,995 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,657 | ₩12,084 | ₩11,336 | ₩11,782 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,630 | ₩11,790 | ₩11,309 | ₩11,341 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,924 | ₩11,983 | ₩11,577 | ₩11,804 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,539 | ₩12,686 | ₩12,118 | ₩12,130 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,873 | ₩13,010 | ₩12,445 | ₩12,702 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,178 | ₩12,860 | ₩12,018 | ₩12,790 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,897 | ₩12,191 | ₩11,550 | ₩11,780 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,432 | ₩12,526 | ₩11,367 | ₩11,943 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,060 | ₩13,341 | ₩12,820 | ₩13,318 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,247 | ₩13,435 | ₩12,753 | ₩13,007 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,074 | ₩13,391 | ₩12,793 | ₩13,380 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,301 | ₩13,822 | ₩13,007 | ₩13,694 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,501 | ₩14,023 | ₩13,368 | ₩13,611 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,766 | ₩13,729 | ₩12,766 | ₩13,579 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,445 | ₩12,699 | ₩11,911 | ₩12,610 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,392 | ₩13,608 | ₩12,272 | ₩13,568 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,927 | ₩13,515 | ₩12,793 | ₩13,328 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,635 | ₩13,642 | ₩12,967 | ₩13,107 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,368 | ₩13,689 | ₩11,810 | ₩13,461 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,426 | ₩16,214 | ₩15,110 | ₩16,151 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,485 | ₩17,485 | ₩14,905 | ₩15,110 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,057 | ₩17,766 | ₩16,977 | ₩17,485 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,472 | ₩17,810 | ₩17,432 | ₩17,472 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,325 | ₩18,247 | ₩17,191 | ₩17,716 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,111 | ₩17,632 | ₩16,457 | ₩17,127 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,392 | ₩17,552 | ₩16,937 | ₩17,314 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,290 | ₩19,558 | ₩17,645 | ₩17,731 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,568 | ₩18,568 | ₩17,204 | ₩17,937 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,301 | ₩19,057 | ₩17,940 | ₩18,047 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,392 | ₩18,301 | ₩17,031 | ₩18,250 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,461 | ₩18,461 | ₩16,108 | ₩17,115 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,688 | ₩19,143 | ₩18,167 | ₩18,280 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,782 | ₩18,996 | ₩17,458 | ₩18,621 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,653 | ₩20,653 | ₩18,742 | ₩19,482 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,185 | ₩21,009 | ₩20,025 | ₩20,445 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,402 | ₩21,896 | ₩20,266 | ₩20,449 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,752 | ₩23,193 | ₩21,683 | ₩21,799 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,527 | ₩24,303 | ₩22,880 | ₩22,880 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,749 | ₩23,567 | ₩21,749 | ₩23,435 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,306 | ₩22,324 | ₩20,306 | ₩21,826 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,720 | ₩20,760 | ₩19,758 | ₩20,426 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,931 | ₩20,854 | ₩19,931 | ₩20,740 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,739 | ₩19,570 | ₩18,739 | ₩19,040 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,742 | ₩19,811 | ₩18,407 | ₩18,524 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,624 | ₩19,738 | ₩19,156 | ₩19,355 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,667 | ₩20,680 | ₩19,544 | ₩19,709 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,557 | ₩19,865 | ₩19,203 | ₩19,847 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,119 | ₩20,493 | ₩18,715 | ₩19,266 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,161 | ₩21,161 | ₩20,342 | ₩20,834 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,295 | ₩21,596 | ₩21,108 | ₩21,423 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,402 | ₩21,723 | ₩21,121 | ₩21,375 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,723 | ₩21,723 | ₩20,453 | ₩21,069 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,800 | ₩22,592 | ₩20,800 | ₩21,602 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,488 | ₩22,044 | ₩18,488 | ₩20,800 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,715 | ₩18,715 | ₩17,645 | ₩17,735 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,504 | ₩18,592 | ₩18,327 | ₩18,450 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,448 | ₩18,591 | ₩18,180 | ₩18,591 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,167 | ₩18,882 | ₩18,167 | ₩18,546 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,180 | ₩18,514 | ₩18,180 | ₩18,418 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,993 | ₩18,434 | ₩17,993 | ₩18,258 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,301 | ₩18,393 | ₩17,779 | ₩18,219 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,621 | ₩18,621 | ₩17,645 | ₩18,198 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,838 | ₩20,546 | ₩19,838 | ₩20,197 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,294 | ₩19,946 | ₩19,294 | ₩19,573 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,250 | ₩19,370 | ₩18,381 | ₩18,671 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,383 | ₩19,383 | ₩18,488 | ₩18,977 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,774 | ₩20,774 | ₩19,517 | ₩19,668 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,148 | ₩21,282 | ₩20,185 | ₩20,652 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,971 | ₩21,616 | ₩19,971 | ₩20,767 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,054 | ₩21,134 | ₩19,570 | ₩20,060 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,084 | ₩22,217 | ₩21,362 | ₩21,999 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,177 | ₩22,779 | ₩22,062 | ₩22,311 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,694 | ₩23,942 | ₩21,602 | ₩21,871 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,725 | ₩23,628 | ₩22,391 | ₩23,444 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,641 | ₩23,641 | ₩22,973 | ₩23,071 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,050 | ₩23,720 | ₩22,050 | ₩22,973 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,362 | ₩22,311 | ₩21,362 | ₩21,882 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,723 | ₩22,351 | ₩21,723 | ₩22,076 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,175 | ₩22,175 | ₩21,185 | ₩21,284 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,493 | ₩21,790 | ₩20,493 | ₩21,764 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,732 | ₩20,818 | ₩19,708 | ₩20,818 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,661 | ₩19,938 | ₩18,661 | ₩19,695 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,137 | ₩22,137 | ₩18,581 | ₩18,631 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,498 | ₩22,699 | ₩22,311 | ₩22,531 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,057 | ₩22,632 | ₩21,683 | ₩22,177 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,110 | ₩22,324 | ₩21,783 | ₩22,096 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,537 | ₩21,930 | ₩20,947 | ₩21,930 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,113 | ₩23,113 | ₩21,243 | ₩22,130 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,630 | ₩23,801 | ₩23,100 | ₩23,138 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,100 | ₩23,701 | ₩22,955 | ₩23,070 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,182 | ₩24,182 | ₩22,017 | ₩22,979 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,688 | ₩23,688 | ₩22,744 | ₩23,319 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,067 | ₩26,067 | ₩23,608 | ₩23,812 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,752 | ₩28,072 | ₩25,399 | ₩28,012 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,511 | ₩29,677 | ₩27,511 | ₩28,108 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,075 | ₩29,596 | ₩27,805 | ₩28,460 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,944 | ₩30,733 | ₩28,179 | ₩28,683 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,963 | ₩31,041 | ₩26,963 | ₩29,600 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,377 | ₩28,433 | ₩27,042 | ₩28,273 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,713 | ₩27,952 | ₩25,532 | ₩27,845 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,858 | ₩28,072 | ₩25,399 | ₩27,765 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,131 | ₩25,399 | ₩24,682 | ₩24,984 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,661 | ₩24,664 | ₩23,527 | ₩24,619 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,546 | ₩24,009 | ₩23,394 | ₩23,403 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,122 | ₩24,984 | ₩24,089 | ₩24,553 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,539 | ₩23,642 | ₩22,538 | ₩23,642 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,565 | ₩22,737 | ₩21,937 | ₩21,965 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,725 | ₩22,973 | ₩22,097 | ₩22,284 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,399 | ₩25,566 | ₩22,263 | ₩22,529 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,891 | ₩25,680 | ₩24,356 | ₩25,110 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,131 | ₩26,174 | ₩25,065 | ₩25,447 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,139 | ₩28,139 | ₩24,430 | ₩24,704 | -12.21% | 14만 |
|---|