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 | ₩12,412 | ₩12,826 | ₩12,385 | ₩12,786 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,546 | ₩12,559 | ₩12,158 | ₩12,355 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,145 | ₩12,719 | ₩12,106 | ₩12,603 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,559 | ₩12,573 | ₩12,132 | ₩12,397 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,544 | ₩12,586 | ₩11,464 | ₩12,506 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,462 | ₩10,582 | ₩10,242 | ₩10,429 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,969 | ₩10,969 | ₩10,127 | ₩10,300 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,742 | ₩10,969 | ₩10,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,862 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,689 | ₩10,902 | ₩10,568 | ₩10,833 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,929 | ₩10,929 | ₩10,335 | ₩10,646 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩11,009 | ₩11,263 | ₩10,755 | ₩11,191 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,691 | ₩11,758 | ₩11,003 | ₩11,223 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,771 | ₩12,065 | ₩11,717 | ₩11,810 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,332 | ₩12,359 | ₩11,744 | ₩12,180 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,664 | ₩12,265 | ₩11,664 | ₩12,098 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,839 | ₩12,021 | ₩11,677 | ₩11,692 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,492 | ₩12,492 | ₩11,918 | ₩12,192 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,158 | ₩12,519 | ₩11,798 | ₩12,351 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,920 | ₩12,933 | ₩12,225 | ₩12,247 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,227 | ₩13,374 | ₩12,933 | ₩13,263 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,615 | ₩13,668 | ₩13,200 | ₩13,218 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,706 | ₩13,895 | ₩12,546 | ₩13,334 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,361 | ₩13,361 | ₩12,666 | ₩12,948 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩13,989 | ₩14,229 | ₩13,454 | ₩13,708 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,456 | ₩14,645 | ₩14,336 | ₩14,412 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,124 | ₩15,619 | ₩14,550 | ₩14,595 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,269 | ₩14,871 | ₩14,189 | ₩14,868 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,374 | ₩14,390 | ₩13,374 | ₩14,207 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,109 | ₩14,162 | ₩13,700 | ₩13,889 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,096 | ₩14,363 | ₩13,949 | ₩14,321 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,069 | ₩14,283 | ₩13,468 | ₩13,822 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,964 | ₩14,964 | ₩14,082 | ₩14,146 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,229 | ₩14,951 | ₩14,229 | ₩14,794 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,695 | ₩14,684 | ₩13,695 | ₩14,116 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,895 | ₩14,276 | ₩13,695 | ₩13,763 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,321 | ₩13,828 | ₩13,321 | ₩13,766 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,824 | ₩13,668 | ₩11,758 | ₩13,563 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,864 | ₩12,305 | ₩11,624 | ₩11,854 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,506 | ₩12,506 | ₩11,704 | ₩11,963 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,573 | ₩13,147 | ₩12,573 | ₩12,753 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,893 | ₩12,973 | ₩12,466 | ₩12,512 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,815 | ₩13,815 | ₩12,570 | ₩12,573 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,786 | ₩14,249 | ₩12,786 | ₩14,203 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,439 | ₩12,932 | ₩12,439 | ₩12,573 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,626 | ₩12,826 | ₩12,265 | ₩12,574 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,599 | ₩12,893 | ₩11,824 | ₩12,510 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,029 | ₩14,348 | ₩13,869 | ₩14,122 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,828 | ₩13,828 | ₩13,254 | ₩13,583 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,869 | ₩14,042 | ₩13,501 | ₩13,703 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,367 | ₩13,560 | ₩13,107 | ₩13,438 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,107 | ₩13,565 | ₩12,786 | ₩13,565 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,168 | ₩13,735 | ₩13,015 | ₩13,225 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,987 | ₩13,481 | ₩12,987 | ₩13,239 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,694 | ₩13,123 | ₩12,639 | ₩12,647 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,559 | ₩12,753 | ₩12,426 | ₩12,426 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,078 | ₩12,426 | ₩12,025 | ₩12,414 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,078 | ₩12,573 | ₩12,078 | ₩12,415 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,840 | ₩12,840 | ₩12,399 | ₩12,748 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,519 | ₩13,321 | ₩12,436 | ₩12,860 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,733 | ₩12,786 | ₩12,198 | ₩12,653 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,321 | ₩13,347 | ₩13,060 | ₩13,200 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,762 | ₩13,855 | ₩12,786 | ₩13,013 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,241 | ₩13,802 | ₩13,027 | ₩13,494 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,347 | ₩13,802 | ₩13,227 | ₩13,414 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,800 | ₩13,640 | ₩12,800 | ₩13,241 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,212 | ₩12,639 | ₩11,958 | ₩12,587 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,532 | ₩12,646 | ₩12,061 | ₩12,630 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,873 | ₩12,886 | ₩12,399 | ₩12,689 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,025 | ₩12,646 | ₩11,898 | ₩12,587 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,904 | ₩12,225 | ₩11,836 | ₩12,031 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,370 | ₩12,062 | ₩11,370 | ₩11,731 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,822 | ₩11,223 | ₩10,637 | ₩11,166 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,089 | ₩11,758 | ₩10,983 | ₩10,991 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,315 | ₩11,089 | ₩10,229 | ₩10,906 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,608 | ₩10,608 | ₩10,061 | ₩10,161 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,208 | ₩10,983 | ₩10,208 | ₩10,717 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,753 | ₩10,054 | ₩9,620 | ₩9,807 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,528 | ₩10,528 | ₩9,834 | ₩9,852 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,421 | ₩10,555 | ₩10,153 | ₩10,471 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩10,996 | ₩11,223 | ₩10,395 | ₩10,403 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,755 | ₩11,450 | ₩10,755 | ₩10,956 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,181 | ₩10,909 | ₩10,181 | ₩10,594 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,221 | ₩10,221 | ₩9,687 | ₩9,912 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,887 | ₩10,315 | ₩9,426 | ₩10,209 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,488 | ₩10,488 | ₩9,793 | ₩9,916 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,433 | ₩10,902 | ₩10,221 | ₩10,615 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,194 | ₩10,421 | ₩9,899 | ₩10,260 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,355 | ₩10,714 | ₩10,127 | ₩10,180 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,755 | ₩11,116 | ₩10,348 | ₩10,515 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,942 | ₩10,956 | ₩10,502 | ₩10,568 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,717 | ₩11,717 | ₩10,902 | ₩11,028 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,557 | ₩11,864 | ₩11,196 | ₩11,838 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,343 | ₩11,517 | ₩11,170 | ₩11,410 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,383 | ₩11,619 | ₩11,290 | ₩11,381 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,956 | ₩11,517 | ₩10,956 | ₩11,406 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,862 | ₩10,862 | ₩10,388 | ₩10,755 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,277 | ₩11,490 | ₩10,826 | ₩11,020 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,602 | ₩11,183 | ₩10,421 | ₩11,180 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,261 | ₩10,956 | ₩10,102 | ₩10,838 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,061 | ₩10,488 | ₩9,900 | ₩10,141 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,553 | ₩10,021 | ₩9,326 | ₩10,021 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,021 | ₩10,127 | ₩9,459 | ₩9,593 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,713 | ₩10,475 | ₩9,606 | ₩10,368 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,353 | ₩9,747 | ₩9,005 | ₩9,713 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,727 | ₩10,061 | ₩9,580 | ₩10,021 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,942 | ₩10,942 | ₩9,529 | ₩9,740 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,370 | ₩11,958 | ₩10,595 | ₩10,802 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,042 | ₩14,697 | ₩13,935 | ₩14,283 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,815 | ₩14,256 | ₩13,762 | ₩14,002 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,361 | ₩13,655 | ₩13,107 | ₩13,616 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,109 | ₩14,456 | ₩13,548 | ₩13,579 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,414 | ₩14,149 | ₩13,414 | ₩14,090 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,127 | ₩13,494 | ₩13,107 | ₩13,277 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩13,000 | ₩13,000 | ₩12,559 | ₩12,882 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,949 | ₩13,949 | ₩13,187 | ₩13,271 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,962 | ₩14,430 | ₩13,962 | ₩14,038 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,561 | ₩14,082 | ₩13,548 | ₩13,949 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,069 | ₩14,069 | ₩13,361 | ₩13,600 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,483 | ₩14,550 | ₩14,122 | ₩14,347 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,684 | ₩14,964 | ₩14,216 | ₩14,277 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,376 | ₩14,525 | ₩14,029 | ₩14,525 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,203 | ₩14,590 | ₩13,989 | ₩14,316 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,510 | ₩14,844 | ₩13,655 | ₩13,795 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,229 | ₩14,830 | ₩14,196 | ₩14,599 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,296 | ₩14,638 | ₩14,069 | ₩14,105 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,040 | ₩14,054 | ₩13,040 | ₩14,022 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,561 | ₩13,695 | ₩12,893 | ₩13,128 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,241 | ₩13,548 | ₩12,693 | ₩13,422 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,909 | ₩14,029 | ₩13,054 | ₩13,190 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,345 | ₩12,693 | ₩12,025 | ₩12,685 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,185 | ₩12,426 | ₩12,051 | ₩12,234 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,038 | ₩12,532 | ₩11,985 | ₩12,281 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,599 | ₩12,599 | ₩12,118 | ₩12,431 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,317 | ₩12,679 | ₩11,277 | ₩12,559 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,036 | ₩11,156 | ₩10,814 | ₩11,025 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,158 | ₩11,170 | ₩10,742 | ₩10,829 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,330 | ₩11,704 | ₩11,103 | ₩11,238 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,290 | ₩11,557 | ₩11,196 | ₩11,369 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,450 | ₩11,450 | ₩10,902 | ₩10,989 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,651 | ₩12,078 | ₩11,330 | ₩11,776 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,624 | ₩11,784 | ₩11,303 | ₩11,335 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,918 | ₩11,977 | ₩11,570 | ₩11,798 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,532 | ₩12,679 | ₩12,112 | ₩12,124 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,866 | ₩13,003 | ₩12,439 | ₩12,695 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,172 | ₩12,853 | ₩12,011 | ₩12,784 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,891 | ₩12,185 | ₩11,544 | ₩11,774 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,426 | ₩12,519 | ₩11,361 | ₩11,937 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,054 | ₩13,334 | ₩12,813 | ₩13,311 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,241 | ₩13,428 | ₩12,746 | ₩13,000 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,067 | ₩13,384 | ₩12,786 | ₩13,373 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,294 | ₩13,815 | ₩13,000 | ₩13,687 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,494 | ₩14,015 | ₩13,361 | ₩13,604 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,760 | ₩13,722 | ₩12,760 | ₩13,572 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,439 | ₩12,693 | ₩11,904 | ₩12,603 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,385 | ₩13,601 | ₩12,265 | ₩13,561 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,920 | ₩13,508 | ₩12,786 | ₩13,321 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,628 | ₩13,635 | ₩12,960 | ₩13,100 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,361 | ₩13,681 | ₩11,804 | ₩13,454 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,418 | ₩16,205 | ₩15,102 | ₩16,143 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,476 | ₩17,476 | ₩14,897 | ₩15,102 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,048 | ₩17,757 | ₩16,968 | ₩17,476 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,463 | ₩17,801 | ₩17,422 | ₩17,463 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,316 | ₩18,237 | ₩17,182 | ₩17,707 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,102 | ₩17,623 | ₩16,448 | ₩17,118 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,382 | ₩17,543 | ₩16,928 | ₩17,305 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,280 | ₩19,548 | ₩17,636 | ₩17,722 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,558 | ₩18,558 | ₩17,195 | ₩17,928 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,291 | ₩19,047 | ₩17,930 | ₩18,037 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,382 | ₩18,291 | ₩17,022 | ₩18,240 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,451 | ₩18,451 | ₩16,100 | ₩17,106 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,678 | ₩19,133 | ₩18,157 | ₩18,271 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,772 | ₩18,986 | ₩17,449 | ₩18,612 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,642 | ₩20,642 | ₩18,732 | ₩19,472 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,175 | ₩20,998 | ₩20,014 | ₩20,434 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,391 | ₩21,885 | ₩20,255 | ₩20,438 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,740 | ₩23,181 | ₩21,671 | ₩21,787 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,515 | ₩24,290 | ₩22,868 | ₩22,868 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,738 | ₩23,555 | ₩21,738 | ₩23,423 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,295 | ₩22,313 | ₩20,295 | ₩21,814 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,709 | ₩20,749 | ₩19,747 | ₩20,415 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,921 | ₩20,843 | ₩19,921 | ₩20,729 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,729 | ₩19,560 | ₩18,729 | ₩19,030 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,732 | ₩19,801 | ₩18,398 | ₩18,514 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,614 | ₩19,727 | ₩19,146 | ₩19,345 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,656 | ₩20,669 | ₩19,533 | ₩19,699 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,547 | ₩19,854 | ₩19,193 | ₩19,837 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,108 | ₩20,482 | ₩18,705 | ₩19,256 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,150 | ₩21,150 | ₩20,331 | ₩20,823 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,284 | ₩21,584 | ₩21,097 | ₩21,412 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,391 | ₩21,711 | ₩21,110 | ₩21,364 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,711 | ₩21,711 | ₩20,442 | ₩21,058 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,789 | ₩22,580 | ₩20,789 | ₩21,591 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,478 | ₩22,032 | ₩18,478 | ₩20,789 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,705 | ₩18,705 | ₩17,636 | ₩17,726 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,494 | ₩18,582 | ₩18,318 | ₩18,441 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,438 | ₩18,581 | ₩18,171 | ₩18,581 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,157 | ₩18,872 | ₩18,157 | ₩18,537 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,171 | ₩18,505 | ₩18,171 | ₩18,409 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,984 | ₩18,425 | ₩17,984 | ₩18,248 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,291 | ₩18,383 | ₩17,770 | ₩18,209 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,612 | ₩18,612 | ₩17,636 | ₩18,188 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,827 | ₩20,536 | ₩19,827 | ₩20,187 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,284 | ₩19,936 | ₩19,284 | ₩19,563 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,240 | ₩19,360 | ₩18,371 | ₩18,661 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,373 | ₩19,373 | ₩18,478 | ₩18,967 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,763 | ₩20,763 | ₩19,507 | ₩19,658 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,137 | ₩21,270 | ₩20,175 | ₩20,641 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,961 | ₩21,604 | ₩19,961 | ₩20,756 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,043 | ₩21,123 | ₩19,560 | ₩20,049 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,072 | ₩22,206 | ₩21,351 | ₩21,988 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,166 | ₩22,767 | ₩22,051 | ₩22,299 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,682 | ₩23,929 | ₩21,591 | ₩21,860 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,713 | ₩23,615 | ₩22,379 | ₩23,432 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,629 | ₩23,629 | ₩22,961 | ₩23,059 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,039 | ₩23,707 | ₩22,039 | ₩22,961 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,351 | ₩22,299 | ₩21,351 | ₩21,870 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,711 | ₩22,339 | ₩21,711 | ₩22,064 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,163 | ₩22,163 | ₩21,174 | ₩21,273 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,482 | ₩21,778 | ₩20,482 | ₩21,753 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,722 | ₩20,807 | ₩19,698 | ₩20,807 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,652 | ₩19,928 | ₩18,652 | ₩19,684 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,125 | ₩22,125 | ₩18,572 | ₩18,621 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,486 | ₩22,687 | ₩22,299 | ₩22,520 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,045 | ₩22,620 | ₩21,671 | ₩22,166 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,099 | ₩22,313 | ₩21,771 | ₩22,084 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,526 | ₩21,918 | ₩20,936 | ₩21,918 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,101 | ₩23,101 | ₩21,232 | ₩22,119 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,618 | ₩23,789 | ₩23,087 | ₩23,126 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,087 | ₩23,689 | ₩22,943 | ₩23,058 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,170 | ₩24,170 | ₩22,005 | ₩22,967 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,675 | ₩23,675 | ₩22,732 | ₩23,307 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,054 | ₩26,054 | ₩23,595 | ₩23,800 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,737 | ₩28,058 | ₩25,386 | ₩27,998 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,497 | ₩29,661 | ₩27,497 | ₩28,094 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,060 | ₩29,581 | ₩27,790 | ₩28,445 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,928 | ₩30,716 | ₩28,165 | ₩28,668 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,949 | ₩31,025 | ₩26,949 | ₩29,585 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,363 | ₩28,418 | ₩27,028 | ₩28,258 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,698 | ₩27,937 | ₩25,519 | ₩27,831 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,844 | ₩28,058 | ₩25,386 | ₩27,750 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,118 | ₩25,386 | ₩24,669 | ₩24,971 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,649 | ₩24,651 | ₩23,515 | ₩24,607 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,534 | ₩23,996 | ₩23,381 | ₩23,391 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,110 | ₩24,971 | ₩24,076 | ₩24,540 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,528 | ₩23,630 | ₩22,526 | ₩23,630 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,553 | ₩22,725 | ₩21,925 | ₩21,953 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,713 | ₩22,961 | ₩22,085 | ₩22,272 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,386 | ₩25,553 | ₩22,251 | ₩22,517 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,878 | ₩25,666 | ₩24,343 | ₩25,097 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,118 | ₩26,160 | ₩25,052 | ₩25,434 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,124 | ₩28,124 | ₩24,417 | ₩24,691 | -12.21% | 14만 |
|---|