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 | ₩12,395 | ₩12,808 | ₩12,368 | ₩12,768 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,528 | ₩12,541 | ₩12,141 | ₩12,337 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,128 | ₩12,701 | ₩12,089 | ₩12,585 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,541 | ₩12,555 | ₩12,114 | ₩12,380 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,527 | ₩12,568 | ₩11,447 | ₩12,488 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,447 | ₩10,567 | ₩10,228 | ₩10,415 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,954 | ₩10,954 | ₩10,113 | ₩10,285 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,727 | ₩10,954 | ₩10,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,847 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,673 | ₩10,887 | ₩10,553 | ₩10,818 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,914 | ₩10,914 | ₩10,320 | ₩10,631 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩10,994 | ₩11,247 | ₩10,740 | ₩11,175 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,674 | ₩11,741 | ₩10,987 | ₩11,207 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,754 | ₩12,048 | ₩11,701 | ₩11,793 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,314 | ₩12,341 | ₩11,727 | ₩12,162 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,647 | ₩12,248 | ₩11,647 | ₩12,081 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,822 | ₩12,004 | ₩11,661 | ₩11,675 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,475 | ₩12,475 | ₩11,901 | ₩12,174 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,141 | ₩12,501 | ₩11,781 | ₩12,333 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,902 | ₩12,915 | ₩12,208 | ₩12,229 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,208 | ₩13,355 | ₩12,915 | ₩13,244 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,595 | ₩13,649 | ₩13,182 | ₩13,199 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,688 | ₩13,875 | ₩12,528 | ₩13,315 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,342 | ₩13,342 | ₩12,648 | ₩12,930 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩13,969 | ₩14,209 | ₩13,435 | ₩13,689 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,436 | ₩14,624 | ₩14,316 | ₩14,392 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,103 | ₩15,597 | ₩14,529 | ₩14,575 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,249 | ₩14,849 | ₩14,169 | ₩14,847 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,355 | ₩14,369 | ₩13,355 | ₩14,186 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,089 | ₩14,142 | ₩13,681 | ₩13,869 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,076 | ₩14,342 | ₩13,929 | ₩14,301 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,049 | ₩14,262 | ₩13,449 | ₩13,802 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,943 | ₩14,943 | ₩14,062 | ₩14,126 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,209 | ₩14,929 | ₩14,209 | ₩14,773 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,675 | ₩14,663 | ₩13,675 | ₩14,096 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,875 | ₩14,256 | ₩13,675 | ₩13,743 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,302 | ₩13,809 | ₩13,302 | ₩13,746 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,807 | ₩13,649 | ₩11,741 | ₩13,543 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,848 | ₩12,288 | ₩11,607 | ₩11,837 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,488 | ₩12,488 | ₩11,687 | ₩11,946 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,555 | ₩13,128 | ₩12,555 | ₩12,735 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,875 | ₩12,955 | ₩12,448 | ₩12,495 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,795 | ₩13,795 | ₩12,552 | ₩12,555 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,768 | ₩14,229 | ₩12,768 | ₩14,182 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,421 | ₩12,914 | ₩12,421 | ₩12,555 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,608 | ₩12,808 | ₩12,248 | ₩12,556 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,581 | ₩12,875 | ₩11,807 | ₩12,492 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,009 | ₩14,328 | ₩13,849 | ₩14,102 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,809 | ₩13,809 | ₩13,235 | ₩13,563 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,849 | ₩14,022 | ₩13,482 | ₩13,683 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,348 | ₩13,541 | ₩13,088 | ₩13,419 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,088 | ₩13,546 | ₩12,768 | ₩13,546 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,150 | ₩13,715 | ₩12,996 | ₩13,206 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,968 | ₩13,462 | ₩12,968 | ₩13,220 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,676 | ₩13,104 | ₩12,621 | ₩12,629 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,541 | ₩12,735 | ₩12,408 | ₩12,408 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,061 | ₩12,408 | ₩12,008 | ₩12,396 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,061 | ₩12,555 | ₩12,061 | ₩12,397 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,821 | ₩12,821 | ₩12,381 | ₩12,729 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,501 | ₩13,302 | ₩12,419 | ₩12,841 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,715 | ₩12,768 | ₩12,181 | ₩12,635 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,302 | ₩13,328 | ₩13,042 | ₩13,182 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,742 | ₩13,835 | ₩12,768 | ₩12,995 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,222 | ₩13,782 | ₩13,008 | ₩13,475 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,328 | ₩13,782 | ₩13,208 | ₩13,395 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,781 | ₩13,621 | ₩12,781 | ₩13,222 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,194 | ₩12,621 | ₩11,941 | ₩12,569 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,515 | ₩12,628 | ₩12,044 | ₩12,612 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,855 | ₩12,868 | ₩12,381 | ₩12,671 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,008 | ₩12,628 | ₩11,881 | ₩12,569 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,888 | ₩12,208 | ₩11,820 | ₩12,014 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,354 | ₩12,045 | ₩11,354 | ₩11,714 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,807 | ₩11,207 | ₩10,621 | ₩11,150 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,074 | ₩11,741 | ₩10,967 | ₩10,975 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,300 | ₩11,074 | ₩10,214 | ₩10,891 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,593 | ₩10,593 | ₩10,046 | ₩10,146 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,193 | ₩10,967 | ₩10,193 | ₩10,701 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,740 | ₩10,040 | ₩9,606 | ₩9,793 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,513 | ₩10,513 | ₩9,820 | ₩9,838 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,407 | ₩10,540 | ₩10,138 | ₩10,456 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩10,980 | ₩11,207 | ₩10,380 | ₩10,388 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,740 | ₩11,434 | ₩10,740 | ₩10,940 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,166 | ₩10,894 | ₩10,166 | ₩10,579 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,206 | ₩10,206 | ₩9,673 | ₩9,898 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,873 | ₩10,300 | ₩9,413 | ₩10,194 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,473 | ₩10,473 | ₩9,780 | ₩9,902 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,419 | ₩10,887 | ₩10,206 | ₩10,600 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,180 | ₩10,407 | ₩9,885 | ₩10,245 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,340 | ₩10,699 | ₩10,113 | ₩10,165 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,740 | ₩11,100 | ₩10,333 | ₩10,500 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,927 | ₩10,940 | ₩10,487 | ₩10,553 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,701 | ₩11,701 | ₩10,887 | ₩11,012 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,541 | ₩11,848 | ₩11,180 | ₩11,821 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,327 | ₩11,501 | ₩11,154 | ₩11,394 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,367 | ₩11,602 | ₩11,274 | ₩11,365 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,940 | ₩11,501 | ₩10,940 | ₩11,390 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,847 | ₩10,847 | ₩10,373 | ₩10,740 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,260 | ₩11,474 | ₩10,811 | ₩11,004 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,587 | ₩11,167 | ₩10,407 | ₩11,164 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,247 | ₩10,940 | ₩10,088 | ₩10,823 | +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 | ₩9,313 | ₩10,006 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,006 | ₩10,113 | ₩9,446 | ₩9,579 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,699 | ₩10,460 | ₩9,593 | ₩10,353 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,339 | ₩9,733 | ₩8,992 | ₩9,699 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,713 | ₩10,046 | ₩9,566 | ₩10,006 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,927 | ₩10,927 | ₩9,515 | ₩9,726 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,354 | ₩11,941 | ₩10,580 | ₩10,787 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,022 | ₩14,676 | ₩13,915 | ₩14,262 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,795 | ₩14,236 | ₩13,742 | ₩13,982 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,342 | ₩13,635 | ₩13,088 | ₩13,597 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,089 | ₩14,436 | ₩13,529 | ₩13,559 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,395 | ₩14,129 | ₩13,395 | ₩14,070 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,108 | ₩13,475 | ₩13,088 | ₩13,258 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩12,982 | ₩12,982 | ₩12,541 | ₩12,864 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,929 | ₩13,929 | ₩13,168 | ₩13,252 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,942 | ₩14,409 | ₩13,942 | ₩14,018 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,542 | ₩14,062 | ₩13,529 | ₩13,929 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,049 | ₩14,049 | ₩13,342 | ₩13,581 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,463 | ₩14,529 | ₩14,102 | ₩14,326 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,663 | ₩14,943 | ₩14,196 | ₩14,257 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,356 | ₩14,504 | ₩14,009 | ₩14,504 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,182 | ₩14,569 | ₩13,969 | ₩14,296 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,489 | ₩14,823 | ₩13,635 | ₩13,775 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,209 | ₩14,809 | ₩14,176 | ₩14,579 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,276 | ₩14,617 | ₩14,049 | ₩14,085 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,022 | ₩14,034 | ₩13,022 | ₩14,002 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,542 | ₩13,675 | ₩12,875 | ₩13,110 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,222 | ₩13,529 | ₩12,675 | ₩13,403 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,889 | ₩14,009 | ₩13,035 | ₩13,171 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,328 | ₩12,675 | ₩12,008 | ₩12,667 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,168 | ₩12,408 | ₩12,034 | ₩12,217 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,021 | ₩12,515 | ₩11,968 | ₩12,264 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,581 | ₩12,581 | ₩12,101 | ₩12,413 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,301 | ₩12,661 | ₩11,260 | ₩12,541 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,020 | ₩11,140 | ₩10,799 | ₩11,010 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,142 | ₩11,154 | ₩10,727 | ₩10,814 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,314 | ₩11,687 | ₩11,087 | ₩11,222 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,274 | ₩11,541 | ₩11,180 | ₩11,353 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,434 | ₩11,434 | ₩10,887 | ₩10,974 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,634 | ₩12,061 | ₩11,314 | ₩11,759 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,607 | ₩11,767 | ₩11,287 | ₩11,319 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,901 | ₩11,960 | ₩11,554 | ₩11,781 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,515 | ₩12,661 | ₩12,094 | ₩12,106 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,848 | ₩12,984 | ₩12,421 | ₩12,677 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,154 | ₩12,835 | ₩11,994 | ₩12,765 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,874 | ₩12,168 | ₩11,527 | ₩11,757 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,408 | ₩12,501 | ₩11,345 | ₩11,920 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,035 | ₩13,315 | ₩12,795 | ₩13,292 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,222 | ₩13,409 | ₩12,728 | ₩12,982 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,048 | ₩13,364 | ₩12,768 | ₩13,354 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,275 | ₩13,795 | ₩12,982 | ₩13,667 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,475 | ₩13,996 | ₩13,342 | ₩13,585 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,741 | ₩13,702 | ₩12,741 | ₩13,553 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,421 | ₩12,675 | ₩11,888 | ₩12,585 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,368 | ₩13,582 | ₩12,248 | ₩13,542 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,902 | ₩13,489 | ₩12,768 | ₩13,302 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,609 | ₩13,615 | ₩12,942 | ₩13,082 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,342 | ₩13,662 | ₩11,787 | ₩13,435 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,396 | ₩16,182 | ₩15,080 | ₩16,120 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,451 | ₩17,451 | ₩14,876 | ₩15,080 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,024 | ₩17,731 | ₩16,944 | ₩17,451 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,438 | ₩17,775 | ₩17,398 | ₩17,438 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,291 | ₩18,212 | ₩17,158 | ₩17,682 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,078 | ₩17,598 | ₩16,425 | ₩17,094 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,358 | ₩17,518 | ₩16,904 | ₩17,280 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,252 | ₩19,520 | ₩17,611 | ₩17,697 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,532 | ₩18,532 | ₩17,171 | ₩17,902 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,265 | ₩19,020 | ₩17,905 | ₩18,011 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,358 | ₩18,265 | ₩16,997 | ₩18,214 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,425 | ₩18,425 | ₩16,077 | ₩17,082 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,652 | ₩19,105 | ₩18,132 | ₩18,245 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,745 | ₩18,959 | ₩17,424 | ₩18,585 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,613 | ₩20,613 | ₩18,705 | ₩19,444 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,146 | ₩20,968 | ₩19,986 | ₩20,405 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,360 | ₩21,854 | ₩20,226 | ₩20,409 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,708 | ₩23,148 | ₩21,640 | ₩21,756 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,482 | ₩24,255 | ₩22,836 | ₩22,836 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,707 | ₩23,522 | ₩21,707 | ₩23,390 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,266 | ₩22,281 | ₩20,266 | ₩21,783 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,680 | ₩20,720 | ₩19,719 | ₩20,386 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,893 | ₩20,813 | ₩19,893 | ₩20,700 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,703 | ₩19,532 | ₩18,703 | ₩19,003 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,705 | ₩19,773 | ₩18,372 | ₩18,488 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,586 | ₩19,699 | ₩19,119 | ₩19,318 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,626 | ₩20,640 | ₩19,506 | ₩19,671 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,519 | ₩19,826 | ₩19,165 | ₩19,809 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,079 | ₩20,453 | ₩18,679 | ₩19,228 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,120 | ₩21,120 | ₩20,302 | ₩20,793 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,253 | ₩21,554 | ₩21,067 | ₩21,382 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,360 | ₩21,680 | ₩21,080 | ₩21,334 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,680 | ₩21,680 | ₩20,413 | ₩21,028 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,760 | ₩22,548 | ₩20,760 | ₩21,560 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,452 | ₩22,001 | ₩18,452 | ₩20,760 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,679 | ₩18,679 | ₩17,611 | ₩17,701 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,468 | ₩18,556 | ₩18,292 | ₩18,414 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,412 | ₩18,554 | ₩18,145 | ₩18,554 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,132 | ₩18,845 | ₩18,132 | ₩18,510 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,145 | ₩18,478 | ₩18,145 | ₩18,382 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,958 | ₩18,398 | ₩17,958 | ₩18,222 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,265 | ₩18,357 | ₩17,745 | ₩18,184 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,585 | ₩18,585 | ₩17,611 | ₩18,162 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,799 | ₩20,506 | ₩19,799 | ₩20,158 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,256 | ₩19,907 | ₩19,256 | ₩19,535 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,212 | ₩19,332 | ₩18,345 | ₩18,634 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,346 | ₩19,346 | ₩18,452 | ₩18,940 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,733 | ₩20,733 | ₩19,479 | ₩19,630 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,107 | ₩21,240 | ₩20,146 | ₩20,612 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,933 | ₩21,574 | ₩19,933 | ₩20,726 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,013 | ₩21,093 | ₩19,532 | ₩20,021 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,041 | ₩22,174 | ₩21,320 | ₩21,957 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,134 | ₩22,734 | ₩22,019 | ₩22,267 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,648 | ₩23,895 | ₩21,560 | ₩21,829 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,681 | ₩23,582 | ₩22,348 | ₩23,399 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,595 | ₩23,595 | ₩22,928 | ₩23,027 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,007 | ₩23,674 | ₩22,007 | ₩22,928 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,320 | ₩22,267 | ₩21,320 | ₩21,839 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,680 | ₩22,307 | ₩21,680 | ₩22,033 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,131 | ₩22,131 | ₩21,144 | ₩21,243 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,453 | ₩21,747 | ₩20,453 | ₩21,722 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,694 | ₩20,777 | ₩19,670 | ₩20,777 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,625 | ₩19,899 | ₩18,625 | ₩19,656 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,094 | ₩22,094 | ₩18,545 | ₩18,594 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,454 | ₩22,654 | ₩22,267 | ₩22,488 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,014 | ₩22,588 | ₩21,640 | ₩22,134 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,067 | ₩22,281 | ₩21,740 | ₩22,053 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,495 | ₩21,887 | ₩20,907 | ₩21,887 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,068 | ₩23,068 | ₩21,201 | ₩22,087 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,584 | ₩23,755 | ₩23,055 | ₩23,093 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,055 | ₩23,655 | ₩22,911 | ₩23,025 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,135 | ₩24,135 | ₩21,974 | ₩22,935 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,642 | ₩23,642 | ₩22,700 | ₩23,273 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,017 | ₩26,017 | ₩23,562 | ₩23,766 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,698 | ₩28,018 | ₩25,349 | ₩27,958 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,457 | ₩29,619 | ₩27,457 | ₩28,054 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,018 | ₩29,539 | ₩27,751 | ₩28,405 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,886 | ₩30,673 | ₩28,125 | ₩28,628 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,910 | ₩30,981 | ₩26,910 | ₩29,543 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,324 | ₩28,378 | ₩26,989 | ₩28,218 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,659 | ₩27,898 | ₩25,483 | ₩27,791 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,804 | ₩28,018 | ₩25,349 | ₩27,711 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,083 | ₩25,349 | ₩24,634 | ₩24,936 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,615 | ₩24,616 | ₩23,482 | ₩24,572 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,500 | ₩23,962 | ₩23,348 | ₩23,357 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,075 | ₩24,936 | ₩24,042 | ₩24,505 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,496 | ₩23,596 | ₩22,494 | ₩23,596 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,521 | ₩22,693 | ₩21,894 | ₩21,922 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,681 | ₩22,928 | ₩22,054 | ₩22,241 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,349 | ₩25,516 | ₩22,219 | ₩22,485 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,842 | ₩25,630 | ₩24,309 | ₩25,061 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,083 | ₩26,123 | ₩25,016 | ₩25,397 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,084 | ₩28,084 | ₩24,382 | ₩24,656 | -12.21% | 14만 |
|---|