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 | ₩12,422 | ₩12,837 | ₩12,396 | ₩12,797 | +3.01% | 12.1만 |
| 2026.10.08 | ₩12,556 | ₩12,569 | ₩12,168 | ₩12,365 | -1.52% | 9.1만 |
| 2026.10.07 | ₩12,155 | ₩12,730 | ₩12,116 | ₩12,614 | +3.77% | 7.2만 |
| 2026.10.06 | ₩12,569 | ₩12,583 | ₩12,142 | ₩12,408 | -1.29% | 6.4만 |
| 2026.10.05 | ₩11,553 | ₩12,596 | ₩11,473 | ₩12,516 | +8.33% | 35.8만 |
| 2026.10.02 | ₩10,470 | ₩10,590 | ₩10,251 | ₩10,438 | -0.31% | 11.3만 |
| 2026.10.01 | ₩10,978 | ₩10,978 | ₩10,136 | ₩10,308 | -6.10% | 8.9만 |
| 2026.09.30 | ₩10,751 | ₩10,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,871 |
| +1.12% |
| 5.8만 |
| 2026.09.29 | ₩10,697 | ₩10,911 | ₩10,577 | ₩10,842 | +1.35% | 3.8만 |
|---|
| 2026.09.28 | ₩10,938 | ₩10,938 | ₩10,343 | ₩10,655 | -2.59% | 9.1만 |
|---|
| 2026.09.25 | ₩11,018 | ₩11,272 | ₩10,764 | ₩11,200 | +1.65% | 11만 |
|---|
| 2026.09.24 | ₩11,700 | ₩11,767 | ₩11,012 | ₩11,232 | -4.00% | 14.8만 |
|---|
| 2026.09.23 | ₩11,781 | ₩12,075 | ₩11,727 | ₩11,819 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩12,342 | ₩12,369 | ₩11,754 | ₩12,190 | -1.24% | 5.4만 |
|---|
| 2026.09.21 | ₩11,674 | ₩12,275 | ₩11,674 | ₩12,108 | +3.72% | 3.9만 |
|---|
| 2026.09.18 | ₩11,849 | ₩12,031 | ₩11,687 | ₩11,702 | -1.24% | 7.6만 |
|---|
| 2026.09.17 | ₩12,503 | ₩12,503 | ₩11,928 | ₩12,202 | -2.41% | 1.9만 |
|---|
| 2026.09.16 | ₩12,168 | ₩12,529 | ₩11,807 | ₩12,361 | +1.58% | 4.9만 |
|---|
| 2026.09.15 | ₩12,931 | ₩12,944 | ₩12,235 | ₩12,257 | -5.21% | 3.3만 |
|---|
| 2026.09.14 | ₩13,238 | ₩13,385 | ₩12,944 | ₩13,274 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩13,626 | ₩13,679 | ₩13,211 | ₩13,229 | -2.91% | 1.4만 |
|---|
| 2026.09.10 | ₩12,717 | ₩13,907 | ₩12,556 | ₩13,345 | +4.94% | 11.2만 |
|---|
| 2026.09.09 | ₩13,372 | ₩13,372 | ₩12,676 | ₩12,959 | -3.09% | 5.1만 |
|---|
| 2026.09.08 | ₩14,000 | ₩14,241 | ₩13,465 | ₩13,719 | -2.01% | 8.2만 |
|---|
| 2026.09.04 | ₩14,468 | ₩14,657 | ₩14,348 | ₩14,424 | -0.30% | 2.4만 |
|---|
| 2026.09.03 | ₩15,137 | ₩15,632 | ₩14,562 | ₩14,607 | -3.50% | 4.6만 |
|---|
| 2026.09.02 | ₩14,281 | ₩14,883 | ₩14,201 | ₩14,880 | +4.19% | 6.4만 |
|---|
| 2026.09.01 | ₩13,385 | ₩14,401 | ₩13,385 | ₩14,218 | +6.22% | 4.6만 |
|---|
| 2026.08.31 | ₩14,121 | ₩14,174 | ₩13,711 | ₩13,900 | -1.56% | 1.8만 |
|---|
| 2026.08.28 | ₩14,107 | ₩14,375 | ₩13,960 | ₩14,333 | +1.60% | 1.8만 |
|---|
| 2026.08.27 | ₩14,081 | ₩14,294 | ₩13,479 | ₩13,833 | -1.76% | 3만 |
|---|
| 2026.08.26 | ₩14,976 | ₩14,976 | ₩14,094 | ₩14,158 | -5.46% | 1.4만 |
|---|
| 2026.08.25 | ₩14,241 | ₩14,963 | ₩14,241 | ₩14,807 | +3.97% | 6.7만 |
|---|
| 2026.08.24 | ₩13,706 | ₩14,696 | ₩13,706 | ₩14,127 | +3.07% | 7만 |
|---|
| 2026.08.21 | ₩13,907 | ₩14,288 | ₩13,706 | ₩13,774 | -0.95% | 6.4만 |
|---|
| 2026.08.20 | ₩13,332 | ₩13,840 | ₩13,332 | ₩13,777 | +3.34% | 1.8만 |
|---|
| 2026.08.19 | ₩11,834 | ₩13,679 | ₩11,767 | ₩13,574 | +14.70% | 11.2만 |
|---|
| 2026.08.18 | ₩11,874 | ₩12,315 | ₩11,633 | ₩11,863 | -0.09% | 4.5만 |
|---|
| 2026.08.17 | ₩12,516 | ₩12,516 | ₩11,714 | ₩11,973 | -4.34% | 9.3만 |
|---|
| 2026.08.14 | ₩12,583 | ₩13,158 | ₩12,583 | ₩12,763 | +1.43% | 4.9만 |
|---|
| 2026.08.13 | ₩12,904 | ₩12,984 | ₩12,476 | ₩12,523 | -2.95% | 2.8만 |
|---|
| 2026.08.12 | ₩13,826 | ₩13,826 | ₩12,580 | ₩12,583 | -8.99% | 12.4만 |
|---|
| 2026.08.11 | ₩12,797 | ₩14,261 | ₩12,797 | ₩14,214 | +11.08% | 10.4만 |
|---|
| 2026.08.10 | ₩12,449 | ₩12,943 | ₩12,449 | ₩12,583 | +1.07% | 3.7만 |
|---|
| 2026.08.07 | ₩12,636 | ₩12,837 | ₩12,275 | ₩12,584 | -0.41% | 6.9만 |
|---|
| 2026.08.06 | ₩12,610 | ₩12,904 | ₩11,834 | ₩12,520 | -0.71% | 22.9만 |
|---|
| 2026.08.05 | ₩14,040 | ₩14,360 | ₩13,880 | ₩14,134 | +0.67% | 16.4만 |
|---|
| 2026.08.04 | ₩13,840 | ₩13,840 | ₩13,265 | ₩13,594 | -1.78% | 5.6만 |
|---|
| 2026.08.03 | ₩13,880 | ₩14,054 | ₩13,512 | ₩13,714 | -1.19% | 6.8만 |
|---|
| 2026.07.31 | ₩13,378 | ₩13,571 | ₩13,118 | ₩13,449 | +0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩13,118 | ₩13,576 | ₩12,797 | ₩13,576 | +3.50% | 3.8만 |
|---|
| 2026.07.29 | ₩13,179 | ₩13,746 | ₩13,025 | ₩13,235 | +0.43% | 5.1만 |
|---|
| 2026.07.28 | ₩12,997 | ₩13,492 | ₩12,997 | ₩13,250 | +1.94% | 4만 |
|---|
| 2026.07.27 | ₩12,705 | ₩13,134 | ₩12,650 | ₩12,658 | -0.37% | 4.1만 |
|---|
| 2026.07.24 | ₩12,569 | ₩12,763 | ₩12,436 | ₩12,436 | -1.06% | 1.2만 |
|---|
| 2026.07.23 | ₩12,088 | ₩12,436 | ₩12,035 | ₩12,424 | +2.78% | 2.3만 |
|---|
| 2026.07.22 | ₩12,088 | ₩12,583 | ₩12,088 | ₩12,425 | +2.79% | 2만 |
|---|
| 2026.07.21 | ₩12,850 | ₩12,850 | ₩12,409 | ₩12,758 | -0.72% | 9.6천 |
|---|
| 2026.07.20 | ₩12,529 | ₩13,332 | ₩12,446 | ₩12,870 | +2.72% | 10.7만 |
|---|
| 2026.07.17 | ₩12,743 | ₩12,797 | ₩12,208 | ₩12,663 | -0.63% | 9.3만 |
|---|
| 2026.07.16 | ₩13,332 | ₩13,358 | ₩13,071 | ₩13,211 | -0.90% | 2.7만 |
|---|
| 2026.07.15 | ₩13,773 | ₩13,867 | ₩12,797 | ₩13,024 | -5.44% | 4.1만 |
|---|
| 2026.07.14 | ₩13,251 | ₩13,813 | ₩13,038 | ₩13,506 | +1.92% | 4.6만 |
|---|
| 2026.07.13 | ₩13,358 | ₩13,813 | ₩13,238 | ₩13,425 | +0.50% | 5.9만 |
|---|
| 2026.07.10 | ₩12,810 | ₩13,651 | ₩12,810 | ₩13,251 | +3.44% | 8만 |
|---|
| 2026.07.09 | ₩12,222 | ₩12,650 | ₩11,968 | ₩12,598 | +3.07% | 4.4만 |
|---|
| 2026.07.08 | ₩12,543 | ₩12,656 | ₩12,071 | ₩12,640 | +0.78% | 5만 |
|---|
| 2026.07.07 | ₩12,884 | ₩12,897 | ₩12,409 | ₩12,699 | -1.43% | 3.9만 |
|---|
| 2026.07.06 | ₩12,035 | ₩12,656 | ₩11,908 | ₩12,598 | +4.68% | 12.7만 |
|---|
| 2026.07.02 | ₩11,914 | ₩12,235 | ₩11,846 | ₩12,041 | +1.07% | 7.7만 |
|---|
| 2026.07.01 | ₩11,379 | ₩12,072 | ₩11,379 | ₩11,740 | +3.17% | 6.2만 |
|---|
| 2026.06.30 | ₩10,831 | ₩11,232 | ₩10,645 | ₩11,175 | +3.17% | 3.6만 |
|---|
| 2026.06.29 | ₩11,099 | ₩11,767 | ₩10,992 | ₩11,000 | -0.89% | 8만 |
|---|
| 2026.06.26 | ₩10,323 | ₩11,099 | ₩10,237 | ₩10,915 | +5.74% | 5만 |
|---|
| 2026.06.25 | ₩10,617 | ₩10,617 | ₩10,069 | ₩10,169 | -4.22% | 12.4만 |
|---|
| 2026.06.24 | ₩10,216 | ₩10,992 | ₩10,216 | ₩10,726 | +4.99% | 5.6만 |
|---|
| 2026.06.23 | ₩9,761 | ₩10,062 | ₩9,628 | ₩9,815 | +0.55% | 3만 |
|---|
| 2026.06.22 | ₩10,537 | ₩10,537 | ₩9,842 | ₩9,860 | -6.42% | 6.5만 |
|---|
| 2026.06.18 | ₩10,430 | ₩10,564 | ₩10,161 | ₩10,479 | +0.47% | 3.4만 |
|---|
| 2026.06.17 | ₩11,005 | ₩11,232 | ₩10,403 | ₩10,411 | -5.39% | 8만 |
|---|
| 2026.06.16 | ₩10,764 | ₩11,460 | ₩10,764 | ₩10,965 | +1.86% | 24.2만 |
|---|
| 2026.06.15 | ₩10,189 | ₩10,918 | ₩10,189 | ₩10,603 | +4.06% | 8.9만 |
|---|
| 2026.06.12 | ₩10,229 | ₩10,229 | ₩9,695 | ₩9,921 | -3.02% | 7.6만 |
|---|
| 2026.06.11 | ₩9,895 | ₩10,323 | ₩9,434 | ₩10,217 | +3.26% | 3.8만 |
|---|
| 2026.06.10 | ₩10,497 | ₩10,497 | ₩9,802 | ₩9,925 | -5.45% | 3.1만 |
|---|
| 2026.06.09 | ₩10,442 | ₩10,911 | ₩10,229 | ₩10,624 | +1.74% | 7.7만 |
|---|
| 2026.06.08 | ₩10,203 | ₩10,430 | ₩9,907 | ₩10,268 | +0.64% | 5.8만 |
|---|
| 2026.06.05 | ₩10,363 | ₩10,723 | ₩10,136 | ₩10,188 | -1.69% | 6.3만 |
|---|
| 2026.06.04 | ₩10,764 | ₩11,125 | ₩10,356 | ₩10,524 | -2.24% | 3.7만 |
|---|
| 2026.06.03 | ₩10,952 | ₩10,965 | ₩10,510 | ₩10,577 | -3.42% | 10.8만 |
|---|
| 2026.06.02 | ₩11,727 | ₩11,727 | ₩10,911 | ₩11,037 | -5.88% | 9.9만 |
|---|
| 2026.06.01 | ₩11,567 | ₩11,874 | ₩11,206 | ₩11,847 | +2.43% | 14.1만 |
|---|
| 2026.05.29 | ₩11,353 | ₩11,526 | ₩11,179 | ₩11,420 | +0.59% | 9.6만 |
|---|
| 2026.05.28 | ₩11,393 | ₩11,628 | ₩11,299 | ₩11,390 | -0.02% | 7.8만 |
|---|
| 2026.05.27 | ₩10,965 | ₩11,526 | ₩10,965 | ₩11,416 | +4.11% | 6.2만 |
|---|
| 2026.05.26 | ₩10,871 | ₩10,871 | ₩10,397 | ₩10,764 | -0.98% | 7.5만 |
|---|
| 2026.05.22 | ₩11,286 | ₩11,500 | ₩10,835 | ₩11,029 | -2.27% | 8.8만 |
|---|
| 2026.05.21 | ₩10,611 | ₩11,192 | ₩10,430 | ₩11,190 | +5.46% | 5.9만 |
|---|
| 2026.05.20 | ₩10,270 | ₩10,965 | ₩10,110 | ₩10,847 | +5.63% | 17.2만 |
|---|
| 2026.05.19 | ₩10,069 | ₩10,497 | ₩9,909 | ₩10,149 | +0.80% | 12.1만 |
|---|
| 2026.05.18 | ₩9,561 | ₩10,029 | ₩9,334 | ₩10,029 | +4.90% | 7.7만 |
|---|
| 2026.05.15 | ₩10,029 | ₩10,136 | ₩9,467 | ₩9,601 | -4.27% | 8.6만 |
|---|
| 2026.05.14 | ₩9,721 | ₩10,483 | ₩9,614 | ₩10,377 | +6.74% | 13.9만 |
|---|
| 2026.05.13 | ₩9,360 | ₩9,755 | ₩9,013 | ₩9,721 | +3.86% | 29만 |
|---|
| 2026.05.12 | ₩9,735 | ₩10,069 | ₩9,588 | ₩10,029 | +3.02% | 26.6만 |
|---|
| 2026.05.11 | ₩10,952 | ₩10,952 | ₩9,537 | ₩9,748 | -10.99% | 55.7만 |
|---|
| 2026.05.08 | ₩11,379 | ₩11,968 | ₩10,604 | ₩10,811 | -4.99% | 63.2만 |
|---|
| 2026.05.07 | ₩14,054 | ₩14,709 | ₩13,947 | ₩14,294 | +1.71% | 14.5만 |
|---|
| 2026.05.06 | ₩13,826 | ₩14,268 | ₩13,773 | ₩14,014 | +1.35% | 2.9만 |
|---|
| 2026.05.05 | ₩13,372 | ₩13,666 | ₩13,118 | ₩13,627 | +1.91% | 2.2만 |
|---|
| 2026.05.04 | ₩14,121 | ₩14,468 | ₩13,559 | ₩13,590 | -3.76% | 1.9만 |
|---|
| 2026.05.01 | ₩13,425 | ₩14,161 | ₩13,425 | ₩14,102 | +5.04% | 1.8만 |
|---|
| 2026.04.30 | ₩13,138 | ₩13,506 | ₩13,118 | ₩13,288 | +1.14% | 2.2만 |
|---|
| 2026.04.29 | ₩13,011 | ₩13,011 | ₩12,569 | ₩12,893 | -0.90% | 2.6만 |
|---|
| 2026.04.28 | ₩13,960 | ₩13,960 | ₩13,198 | ₩13,282 | -4.86% | 4.3만 |
|---|
| 2026.04.27 | ₩13,974 | ₩14,442 | ₩13,974 | ₩14,050 | +0.55% | 3.3만 |
|---|
| 2026.04.24 | ₩13,572 | ₩14,094 | ₩13,559 | ₩13,960 | +2.86% | 1.8만 |
|---|
| 2026.04.23 | ₩14,081 | ₩14,081 | ₩13,372 | ₩13,611 | -3.33% | 4.8만 |
|---|
| 2026.04.22 | ₩14,495 | ₩14,562 | ₩14,134 | ₩14,359 | -0.94% | 2.3만 |
|---|
| 2026.04.21 | ₩14,696 | ₩14,976 | ₩14,228 | ₩14,289 | -2.77% | 2.6만 |
|---|
| 2026.04.20 | ₩14,388 | ₩14,536 | ₩14,040 | ₩14,536 | +1.03% | 3.7만 |
|---|
| 2026.04.17 | ₩14,214 | ₩14,602 | ₩14,000 | ₩14,328 | +0.80% | 4.3만 |
|---|
| 2026.04.16 | ₩14,522 | ₩14,856 | ₩13,666 | ₩13,806 | -4.93% | 7.9만 |
|---|
| 2026.04.15 | ₩14,241 | ₩14,843 | ₩14,208 | ₩14,611 | +2.60% | 3.7만 |
|---|
| 2026.04.14 | ₩14,308 | ₩14,650 | ₩14,081 | ₩14,117 | -1.34% | 8만 |
|---|
| 2026.04.13 | ₩13,051 | ₩14,066 | ₩13,051 | ₩14,034 | +7.53% | 4.1만 |
|---|
| 2026.04.10 | ₩13,572 | ₩13,706 | ₩12,904 | ₩13,139 | -3.19% | 3.4만 |
|---|
| 2026.04.09 | ₩13,251 | ₩13,559 | ₩12,703 | ₩13,433 | +1.37% | 2.8만 |
|---|
| 2026.04.08 | ₩13,920 | ₩14,040 | ₩13,064 | ₩13,201 | -5.17% | 6.9만 |
|---|
| 2026.04.07 | ₩12,356 | ₩12,703 | ₩12,035 | ₩12,695 | +2.75% | 4.4만 |
|---|
| 2026.04.06 | ₩12,195 | ₩12,436 | ₩12,061 | ₩12,245 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩12,048 | ₩12,543 | ₩11,995 | ₩12,291 | +2.02% | 3.7만 |
|---|
| 2026.04.01 | ₩12,610 | ₩12,610 | ₩12,128 | ₩12,441 | -1.34% | 3.9만 |
|---|
| 2026.03.31 | ₩11,326 | ₩12,690 | ₩11,286 | ₩12,569 | +10.98% | 5.8만 |
|---|
| 2026.03.30 | ₩11,045 | ₩11,165 | ₩10,823 | ₩11,034 | -0.10% | 4.9만 |
|---|
| 2026.03.27 | ₩11,167 | ₩11,179 | ₩10,751 | ₩10,838 | -2.95% | 2.6만 |
|---|
| 2026.03.26 | ₩11,339 | ₩11,714 | ₩11,112 | ₩11,247 | -0.81% | 5.1만 |
|---|
| 2026.03.25 | ₩11,299 | ₩11,567 | ₩11,206 | ₩11,378 | +0.70% | 2.3만 |
|---|
| 2026.03.24 | ₩11,460 | ₩11,460 | ₩10,911 | ₩10,998 | -4.03% | 8.4만 |
|---|
| 2026.03.23 | ₩11,660 | ₩12,088 | ₩11,339 | ₩11,786 | +1.08% | 4.2만 |
|---|
| 2026.03.20 | ₩11,633 | ₩11,794 | ₩11,313 | ₩11,345 | -2.48% | 5.5만 |
|---|
| 2026.03.19 | ₩11,928 | ₩11,986 | ₩11,580 | ₩11,807 | -1.01% | 8.6만 |
|---|
| 2026.03.18 | ₩12,543 | ₩12,690 | ₩12,122 | ₩12,134 | -3.26% | 3.8만 |
|---|
| 2026.03.17 | ₩12,877 | ₩13,013 | ₩12,449 | ₩12,706 | -1.33% | 5.7만 |
|---|
| 2026.03.16 | ₩12,182 | ₩12,864 | ₩12,021 | ₩12,794 | +5.03% | 10.6만 |
|---|
| 2026.03.13 | ₩11,901 | ₩12,195 | ₩11,553 | ₩11,783 | -0.99% | 6.9만 |
|---|
| 2026.03.12 | ₩12,436 | ₩12,529 | ₩11,370 | ₩11,946 | -3.94% | 20.6만 |
|---|
| 2026.03.11 | ₩13,064 | ₩13,345 | ₩12,824 | ₩13,322 | +1.98% | 3.8만 |
|---|
| 2026.03.10 | ₩13,251 | ₩13,439 | ₩12,757 | ₩13,011 | -1.82% | 4.2만 |
|---|
| 2026.03.09 | ₩13,078 | ₩13,395 | ₩12,797 | ₩13,384 | +2.34% | 5만 |
|---|
| 2026.03.06 | ₩13,305 | ₩13,826 | ₩13,011 | ₩13,698 | +2.95% | 4.6만 |
|---|
| 2026.03.05 | ₩13,506 | ₩14,027 | ₩13,372 | ₩13,615 | +0.81% | 3.8만 |
|---|
| 2026.03.04 | ₩12,770 | ₩13,733 | ₩12,770 | ₩13,583 | +6.37% | 5.1만 |
|---|
| 2026.03.03 | ₩12,449 | ₩12,703 | ₩11,914 | ₩12,614 | +1.32% | 9.6만 |
|---|
| 2026.03.02 | ₩12,396 | ₩13,612 | ₩12,275 | ₩13,572 | +9.49% | 7.9만 |
|---|
| 2026.02.27 | ₩12,931 | ₩13,519 | ₩12,797 | ₩13,332 | +3.10% | 11.7만 |
|---|
| 2026.02.26 | ₩13,639 | ₩13,646 | ₩12,971 | ₩13,111 | -3.87% | 11.2만 |
|---|
| 2026.02.25 | ₩13,372 | ₩13,693 | ₩11,814 | ₩13,465 | +0.70% | 36.1만 |
|---|
| 2026.02.24 | ₩15,431 | ₩16,219 | ₩15,114 | ₩16,156 | +4.70% | 7.5만 |
|---|
| 2026.02.23 | ₩17,490 | ₩17,490 | ₩14,910 | ₩15,114 | -13.59% | 4.6만 |
|---|
| 2026.02.20 | ₩17,062 | ₩17,771 | ₩16,982 | ₩17,490 | +2.51% | 1.8만 |
|---|
| 2026.02.19 | ₩17,477 | ₩17,815 | ₩17,437 | ₩17,477 | 0.00% | 2.5만 |
|---|
| 2026.02.18 | ₩17,330 | ₩18,253 | ₩17,196 | ₩17,722 | +2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩17,116 | ₩17,637 | ₩16,462 | ₩17,132 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩17,397 | ₩17,557 | ₩16,942 | ₩17,319 | -0.45% | 2.8만 |
|---|
| 2026.02.12 | ₩19,296 | ₩19,564 | ₩17,651 | ₩17,736 | -8.08% | 4.5만 |
|---|
| 2026.02.11 | ₩18,573 | ₩18,573 | ₩17,210 | ₩17,942 | -3.40% | 4만 |
|---|
| 2026.02.10 | ₩18,306 | ₩19,063 | ₩17,945 | ₩18,052 | -1.39% | 1.7만 |
|---|
| 2026.02.09 | ₩17,397 | ₩18,306 | ₩17,036 | ₩18,255 | +4.93% | 2.8만 |
|---|
| 2026.02.06 | ₩18,466 | ₩18,466 | ₩16,113 | ₩17,120 | -7.29% | 7.8만 |
|---|
| 2026.02.05 | ₩18,694 | ₩19,148 | ₩18,172 | ₩18,286 | -2.18% | 1.1만 |
|---|
| 2026.02.04 | ₩18,787 | ₩19,001 | ₩17,464 | ₩18,627 | -0.85% | 3.1만 |
|---|
| 2026.02.03 | ₩20,659 | ₩20,659 | ₩18,747 | ₩19,488 | -5.67% | 4.9만 |
|---|
| 2026.02.02 | ₩20,191 | ₩21,015 | ₩20,031 | ₩20,451 | +1.28% | 8.3천 |
|---|
| 2026.01.30 | ₩21,408 | ₩21,903 | ₩20,272 | ₩20,455 | -4.45% | 1.7만 |
|---|
| 2026.01.29 | ₩22,759 | ₩23,200 | ₩21,689 | ₩21,805 | -4.19% | 2.1만 |
|---|
| 2026.01.28 | ₩23,534 | ₩24,310 | ₩22,887 | ₩22,887 | -2.75% | 1.6만 |
|---|
| 2026.01.27 | ₩21,756 | ₩23,574 | ₩21,756 | ₩23,442 | +7.75% | 2.9만 |
|---|
| 2026.01.26 | ₩20,312 | ₩22,331 | ₩20,312 | ₩21,832 | +7.49% | 3.7만 |
|---|
| 2026.01.23 | ₩20,726 | ₩20,766 | ₩19,764 | ₩20,432 | -1.42% | 2만 |
|---|
| 2026.01.22 | ₩19,937 | ₩20,860 | ₩19,937 | ₩20,746 | +4.06% | 2.9만 |
|---|
| 2026.01.21 | ₩18,745 | ₩19,576 | ₩18,745 | ₩19,045 | +1.61% | 1.3만 |
|---|
| 2026.01.20 | ₩18,747 | ₩19,817 | ₩18,413 | ₩18,529 | -1.16% | 1.9만 |
|---|
| 2026.01.16 | ₩19,630 | ₩19,743 | ₩19,162 | ₩19,361 | -1.37% | 2.1만 |
|---|
| 2026.01.15 | ₩20,673 | ₩20,686 | ₩19,550 | ₩19,715 | -4.63% | 1.5만 |
|---|
| 2026.01.14 | ₩19,563 | ₩19,870 | ₩19,209 | ₩19,853 | +1.48% | 1.1만 |
|---|
| 2026.01.13 | ₩20,125 | ₩20,499 | ₩18,721 | ₩19,271 | -4.24% | 4.8만 |
|---|
| 2026.01.12 | ₩21,168 | ₩21,168 | ₩20,348 | ₩20,840 | -1.55% | 2만 |
|---|
| 2026.01.09 | ₩21,301 | ₩21,602 | ₩21,114 | ₩21,430 | +0.60% | 9.1천 |
|---|
| 2026.01.08 | ₩21,408 | ₩21,729 | ₩21,127 | ₩21,382 | -0.12% | 4.4만 |
|---|
| 2026.01.07 | ₩21,729 | ₩21,729 | ₩20,459 | ₩21,075 | -3.01% | 2.6만 |
|---|
| 2026.01.06 | ₩20,807 | ₩22,598 | ₩20,807 | ₩21,609 | +3.86% | 4.5만 |
|---|
| 2026.01.05 | ₩18,493 | ₩22,050 | ₩18,493 | ₩20,807 | +12.51% | 8.3만 |
|---|
| 2026.01.02 | ₩18,721 | ₩18,721 | ₩17,651 | ₩17,740 | -5.24% | 1.9만 |
|---|
| 2025.12.31 | ₩18,509 | ₩18,597 | ₩18,333 | ₩18,456 | -0.29% | 1.3만 |
|---|
| 2025.12.30 | ₩18,453 | ₩18,596 | ₩18,186 | ₩18,596 | +0.78% | 8.9천 |
|---|
| 2025.12.29 | ₩18,172 | ₩18,888 | ₩18,172 | ₩18,552 | +2.09% | 9.6천 |
|---|
| 2025.12.26 | ₩18,186 | ₩18,520 | ₩18,186 | ₩18,424 | +1.31% | 1.7만 |
|---|
| 2025.12.24 | ₩17,998 | ₩18,440 | ₩17,998 | ₩18,263 | +1.47% | 1.2만 |
|---|
| 2025.12.23 | ₩18,306 | ₩18,398 | ₩17,784 | ₩18,224 | -0.45% | 3만 |
|---|
| 2025.12.22 | ₩18,627 | ₩18,627 | ₩17,651 | ₩18,203 | -2.28% | 3.6만 |
|---|
| 2025.12.19 | ₩19,844 | ₩20,552 | ₩19,844 | ₩20,203 | +1.81% | 2만 |
|---|
| 2025.12.18 | ₩19,300 | ₩19,952 | ₩19,300 | ₩19,579 | +1.45% | 2.3만 |
|---|
| 2025.12.17 | ₩19,255 | ₩19,376 | ₩18,386 | ₩18,676 | -3.01% | 1.9만 |
|---|
| 2025.12.16 | ₩19,389 | ₩19,389 | ₩18,493 | ₩18,983 | -2.10% | 2.2만 |
|---|
| 2025.12.15 | ₩20,780 | ₩20,780 | ₩19,523 | ₩19,674 | -5.32% | 7.8천 |
|---|
| 2025.12.12 | ₩21,154 | ₩21,288 | ₩20,191 | ₩20,658 | -2.35% | 1.7만 |
|---|
| 2025.12.11 | ₩19,977 | ₩21,622 | ₩19,977 | ₩20,773 | +3.98% | 2.3만 |
|---|
| 2025.12.10 | ₩21,061 | ₩21,141 | ₩19,576 | ₩20,066 | -4.72% | 6.9만 |
|---|
| 2025.12.09 | ₩22,090 | ₩22,224 | ₩21,368 | ₩22,006 | -0.38% | 1.9만 |
|---|
| 2025.12.08 | ₩22,184 | ₩22,786 | ₩22,069 | ₩22,318 | +0.60% | 4.1천 |
|---|
| 2025.12.05 | ₩23,702 | ₩23,949 | ₩21,609 | ₩21,878 | -7.70% | 2.1만 |
|---|
| 2025.12.04 | ₩22,732 | ₩23,635 | ₩22,398 | ₩23,451 | +3.16% | 1.2만 |
|---|
| 2025.12.03 | ₩23,648 | ₩23,648 | ₩22,979 | ₩23,078 | -2.41% | 8천 |
|---|
| 2025.12.02 | ₩22,057 | ₩23,727 | ₩22,057 | ₩22,979 | +4.18% | 2.3만 |
|---|
| 2025.12.01 | ₩21,368 | ₩22,318 | ₩21,368 | ₩21,888 | +2.43% | 1.6만 |
|---|
| 2025.11.28 | ₩21,729 | ₩22,358 | ₩21,729 | ₩22,082 | +1.62% | 1.9만 |
|---|
| 2025.11.26 | ₩22,181 | ₩22,181 | ₩21,192 | ₩21,291 | -4.01% | 4.5만 |
|---|
| 2025.11.25 | ₩20,499 | ₩21,796 | ₩20,499 | ₩21,771 | +6.20% | 2.1만 |
|---|
| 2025.11.24 | ₩19,738 | ₩20,824 | ₩19,714 | ₩20,824 | +5.50% | 1.9만 |
|---|
| 2025.11.21 | ₩18,667 | ₩19,944 | ₩18,667 | ₩19,701 | +5.54% | 2.4만 |
|---|
| 2025.11.20 | ₩22,144 | ₩22,144 | ₩18,587 | ₩18,636 | -15.84% | 7.7만 |
|---|
| 2025.11.19 | ₩22,505 | ₩22,705 | ₩22,318 | ₩22,538 | +0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩22,063 | ₩22,638 | ₩21,689 | ₩22,184 | +0.55% | 1.8만 |
|---|
| 2025.11.17 | ₩22,117 | ₩22,331 | ₩21,789 | ₩22,102 | -0.07% | 1.4만 |
|---|
| 2025.11.14 | ₩21,543 | ₩21,936 | ₩20,954 | ₩21,936 | +1.82% | 6.4만 |
|---|
| 2025.11.13 | ₩23,120 | ₩23,120 | ₩21,249 | ₩22,137 | -4.25% | 4.3만 |
|---|
| 2025.11.12 | ₩23,637 | ₩23,808 | ₩23,106 | ₩23,145 | -2.08% | 9.6천 |
|---|
| 2025.11.11 | ₩23,106 | ₩23,708 | ₩22,962 | ₩23,077 | -0.13% | 4.2만 |
|---|
| 2025.11.10 | ₩24,190 | ₩24,190 | ₩22,023 | ₩22,986 | -4.98% | 6.5만 |
|---|
| 2025.11.07 | ₩23,695 | ₩23,695 | ₩22,751 | ₩23,326 | -1.56% | 2.3만 |
|---|
| 2025.11.06 | ₩26,075 | ₩26,075 | ₩23,615 | ₩23,819 | -8.65% | 4.9만 |
|---|
| 2025.11.05 | ₩27,760 | ₩28,081 | ₩25,406 | ₩28,021 | +0.94% | 3.2만 |
|---|
| 2025.11.04 | ₩27,519 | ₩29,685 | ₩27,519 | ₩28,117 | +2.17% | 3.3만 |
|---|
| 2025.11.03 | ₩29,084 | ₩29,605 | ₩27,813 | ₩28,469 | -2.11% | 2.1만 |
|---|
| 2025.10.31 | ₩29,953 | ₩30,742 | ₩28,188 | ₩28,692 | -4.21% | 2.9만 |
|---|
| 2025.10.30 | ₩26,971 | ₩31,051 | ₩26,971 | ₩29,609 | +9.78% | 10.1만 |
|---|
| 2025.10.29 | ₩27,385 | ₩28,442 | ₩27,050 | ₩28,281 | +3.27% | 9.2만 |
|---|
| 2025.10.28 | ₩27,721 | ₩27,960 | ₩25,540 | ₩27,853 | +0.48% | 3.4만 |
|---|
| 2025.10.27 | ₩27,867 | ₩28,081 | ₩25,406 | ₩27,773 | -0.34% | 11.5만 |
|---|
| 2025.10.24 | ₩25,139 | ₩25,406 | ₩24,690 | ₩24,992 | -0.59% | 3.6만 |
|---|
| 2025.10.23 | ₩23,668 | ₩24,671 | ₩23,534 | ₩24,627 | +4.05% | 1.4만 |
|---|
| 2025.10.22 | ₩23,553 | ₩24,016 | ₩23,401 | ₩23,410 | -0.61% | 1.7만 |
|---|
| 2025.10.21 | ₩24,129 | ₩24,992 | ₩24,096 | ₩24,560 | +1.78% | 2.3만 |
|---|
| 2025.10.20 | ₩22,546 | ₩23,649 | ₩22,545 | ₩23,649 | +4.89% | 6.1만 |
|---|
| 2025.10.17 | ₩22,572 | ₩22,744 | ₩21,943 | ₩21,971 | -2.66% | 1.6만 |
|---|
| 2025.10.16 | ₩22,732 | ₩22,979 | ₩22,104 | ₩22,291 | -1.94% | 4.5만 |
|---|
| 2025.10.15 | ₩25,406 | ₩25,574 | ₩22,269 | ₩22,535 | -11.30% | 5.9만 |
|---|
| 2025.10.14 | ₩24,898 | ₩25,687 | ₩24,363 | ₩25,118 | +0.88% | 3.6만 |
|---|
| 2025.10.13 | ₩25,139 | ₩26,182 | ₩25,072 | ₩25,455 | +1.26% | 5.1만 |
|---|
| 2025.10.10 | ₩28,148 | ₩28,148 | ₩24,437 | ₩24,711 | -12.21% | 14만 |
|---|