시장 데이터를 불러오는 중
전체 종목
KraneShares Mount Lucas Managed Futures Index Strategy ETF 과거 주가
KraneShares Mount Lucas Managed Futures Index Strategy ETF · KMLM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Mount Lucas Managed Futures Index Strategy ETF · KMLM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,783 | ₩41,917 | ₩41,330 | ₩41,383 | -0.96% | 41.9만 |
| 2026.10.08 | ₩41,890 | ₩42,204 | ₩41,717 | ₩41,797 | -0.22% | 58.7만 |
| 2026.10.07 | ₩42,184 | ₩42,337 | ₩41,677 | ₩41,917 | -0.63% | 25.1만 |
| 2026.10.06 | ₩41,690 | ₩41,917 | ₩41,463 | ₩41,903 | +0.51% | 33.5만 |
| 2026.10.05 | ₩41,783 | ₩41,977 | ₩41,690 | ₩41,743 | -0.10% | 36.1만 |
| 2026.10.02 | ₩41,130 | ₩41,583 | ₩40,943 | ₩41,463 | +0.81% | 23.6만 |
| 2026.10.01 | ₩41,557 | ₩41,803 | ₩41,236 | ₩41,570 | +0.03% | 42.6만 |
| 2026.09.30 | ₩41,650 | ₩41,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,477 |
| -0.42% |
| 33.3만 |
| 2026.09.29 | ₩41,276 | ₩41,583 | ₩41,263 | ₩41,343 | +0.16% | 19.7만 |
|---|
| 2026.09.28 | ₩41,610 | ₩41,610 | ₩41,183 | ₩41,330 | -0.67% | 25.2만 |
|---|
| 2026.09.25 | ₩41,290 | ₩41,490 | ₩41,090 | ₩41,223 | -0.16% | 30.2만 |
|---|
| 2026.09.24 | ₩41,517 | ₩41,737 | ₩41,223 | ₩41,450 | -0.16% | 39.6만 |
|---|
| 2026.09.23 | ₩40,863 | ₩41,487 | ₩40,863 | ₩41,450 | +1.44% | 30.5만 |
|---|
| 2026.09.22 | ₩40,810 | ₩41,076 | ₩40,723 | ₩40,850 | +0.10% | 21.1만 |
|---|
| 2026.09.21 | ₩40,823 | ₩41,036 | ₩40,810 | ₩40,943 | +0.29% | 65.7만 |
|---|
| 2026.09.18 | ₩41,263 | ₩41,303 | ₩40,996 | ₩41,116 | -0.36% | 30.2만 |
|---|
| 2026.09.17 | ₩41,090 | ₩41,210 | ₩40,803 | ₩41,130 | +0.10% | 22.2만 |
|---|
| 2026.09.16 | ₩41,383 | ₩41,463 | ₩40,956 | ₩41,410 | +0.06% | 64만 |
|---|
| 2026.09.15 | ₩41,223 | ₩41,603 | ₩41,196 | ₩41,503 | +0.68% | 39만 |
|---|
| 2026.09.14 | ₩41,343 | ₩41,510 | ₩40,836 | ₩41,103 | -0.58% | 55.4만 |
|---|
| 2026.09.11 | ₩41,316 | ₩41,370 | ₩40,843 | ₩41,370 | +0.13% | 43.2만 |
|---|
| 2026.09.10 | ₩41,023 | ₩41,503 | ₩40,876 | ₩41,503 | +1.17% | 55.7만 |
|---|
| 2026.09.09 | ₩40,449 | ₩40,649 | ₩40,283 | ₩40,649 | +0.49% | 25.1만 |
|---|
| 2026.09.08 | ₩40,156 | ₩40,276 | ₩40,036 | ₩40,182 | +0.07% | 165.6만 |
|---|
| 2026.09.04 | ₩39,862 | ₩39,982 | ₩39,676 | ₩39,982 | +0.30% | 24.6만 |
|---|
| 2026.09.03 | ₩39,742 | ₩40,022 | ₩39,661 | ₩40,022 | +0.70% | 27.1만 |
|---|
| 2026.09.02 | ₩40,449 | ₩40,683 | ₩40,409 | ₩40,476 | +0.07% | 33.1만 |
|---|
| 2026.09.01 | ₩40,156 | ₩40,649 | ₩40,156 | ₩40,609 | +1.13% | 74.3만 |
|---|
| 2026.08.31 | ₩39,902 | ₩39,902 | ₩39,704 | ₩39,889 | -0.03% | 28.4만 |
|---|
| 2026.08.28 | ₩39,329 | ₩39,590 | ₩39,075 | ₩39,542 | +0.54% | 35.4만 |
|---|
| 2026.08.27 | ₩38,862 | ₩39,222 | ₩38,775 | ₩39,222 | +0.93% | 24.7만 |
|---|
| 2026.08.26 | ₩38,462 | ₩38,955 | ₩38,462 | ₩38,848 | +1.01% | 20만 |
|---|
| 2026.08.25 | ₩38,502 | ₩38,622 | ₩38,301 | ₩38,448 | -0.14% | 26.3만 |
|---|
| 2026.08.24 | ₩38,968 | ₩38,968 | ₩38,702 | ₩38,822 | -0.38% | 30.6만 |
|---|
| 2026.08.21 | ₩39,008 | ₩39,215 | ₩39,008 | ₩39,155 | +0.38% | 21.4만 |
|---|
| 2026.08.20 | ₩38,835 | ₩39,035 | ₩38,835 | ₩39,008 | +0.45% | 9.9만 |
|---|
| 2026.08.19 | ₩38,755 | ₩38,862 | ₩38,688 | ₩38,702 | -0.14% | 19만 |
|---|
| 2026.08.18 | ₩39,355 | ₩39,355 | ₩39,129 | ₩39,169 | -0.47% | 21.9만 |
|---|
| 2026.08.17 | ₩38,955 | ₩39,315 | ₩38,876 | ₩39,289 | +0.86% | 24.8만 |
|---|
| 2026.08.14 | ₩38,475 | ₩38,875 | ₩38,391 | ₩38,875 | +1.04% | 18.4만 |
|---|
| 2026.08.13 | ₩38,395 | ₩38,476 | ₩38,248 | ₩38,422 | +0.07% | 13.6만 |
|---|
| 2026.08.12 | ₩38,315 | ₩38,555 | ₩38,208 | ₩38,555 | +0.63% | 14.7만 |
|---|
| 2026.08.11 | ₩38,328 | ₩38,462 | ₩38,141 | ₩38,462 | +0.35% | 11.6만 |
|---|
| 2026.08.10 | ₩38,248 | ₩38,488 | ₩38,181 | ₩38,422 | +0.45% | 165.6만 |
|---|
| 2026.08.07 | ₩37,754 | ₩37,873 | ₩37,621 | ₩37,634 | -0.32% | 16.9만 |
|---|
| 2026.08.06 | ₩37,861 | ₩38,181 | ₩37,861 | ₩38,168 | +0.81% | 29.5만 |
|---|
| 2026.08.05 | ₩37,768 | ₩37,888 | ₩37,688 | ₩37,861 | +0.25% | 23.5만 |
|---|
| 2026.08.04 | ₩38,301 | ₩38,301 | ₩37,821 | ₩37,821 | -1.25% | 40.8만 |
|---|
| 2026.08.03 | ₩38,328 | ₩38,435 | ₩38,168 | ₩38,301 | -0.07% | 36.4만 |
|---|
| 2026.07.31 | ₩39,342 | ₩39,342 | ₩39,089 | ₩39,102 | -0.61% | 16.6만 |
|---|
| 2026.07.30 | ₩39,289 | ₩39,302 | ₩38,928 | ₩39,008 | -0.71% | 23.3만 |
|---|
| 2026.07.29 | ₩39,235 | ₩39,529 | ₩39,235 | ₩39,422 | +0.48% | 16.8만 |
|---|
| 2026.07.28 | ₩39,155 | ₩39,155 | ₩38,795 | ₩38,995 | -0.41% | 16만 |
|---|
| 2026.07.27 | ₩39,235 | ₩39,242 | ₩39,049 | ₩39,142 | -0.24% | 169.8만 |
|---|
| 2026.07.24 | ₩39,822 | ₩39,822 | ₩39,329 | ₩39,515 | -0.77% | 20.5만 |
|---|
| 2026.07.23 | ₩39,689 | ₩39,956 | ₩39,689 | ₩39,836 | +0.37% | 23.5만 |
|---|
| 2026.07.22 | ₩39,435 | ₩39,435 | ₩39,262 | ₩39,302 | -0.34% | 11.8만 |
|---|
| 2026.07.21 | ₩39,102 | ₩39,275 | ₩39,075 | ₩39,275 | +0.44% | 16.1만 |
|---|
| 2026.07.20 | ₩38,688 | ₩39,022 | ₩38,688 | ₩39,022 | +0.86% | 172.6만 |
|---|
| 2026.07.17 | ₩38,702 | ₩38,715 | ₩38,515 | ₩38,668 | -0.09% | 21.6만 |
|---|
| 2026.07.16 | ₩38,688 | ₩38,742 | ₩38,582 | ₩38,635 | -0.14% | 9.4만 |
|---|
| 2026.07.15 | ₩38,515 | ₩38,648 | ₩38,221 | ₩38,462 | -0.14% | 19만 |
|---|
| 2026.07.14 | ₩38,408 | ₩38,475 | ₩38,195 | ₩38,435 | +0.07% | 12.5만 |
|---|
| 2026.07.13 | ₩37,808 | ₩38,355 | ₩37,794 | ₩38,275 | +1.24% | 27.4만 |
|---|
| 2026.07.10 | ₩37,608 | ₩37,634 | ₩37,381 | ₩37,488 | -0.32% | 23.5만 |
|---|
| 2026.07.09 | ₩37,461 | ₩37,554 | ₩37,421 | ₩37,488 | +0.07% | 20.8만 |
|---|
| 2026.07.08 | ₩37,301 | ₩37,714 | ₩37,248 | ₩37,574 | +0.73% | 24.1만 |
|---|
| 2026.07.07 | ₩36,901 | ₩37,087 | ₩36,754 | ₩37,034 | +0.36% | 20.8만 |
|---|
| 2026.07.06 | ₩36,741 | ₩36,861 | ₩36,714 | ₩36,754 | +0.04% | 12.9만 |
|---|
| 2026.07.02 | ₩36,594 | ₩36,620 | ₩36,474 | ₩36,594 | 0.00% | 10만 |
|---|
| 2026.07.01 | ₩36,767 | ₩36,874 | ₩36,620 | ₩36,741 | -0.07% | 17.6만 |
|---|
| 2026.06.30 | ₩36,661 | ₩36,874 | ₩36,580 | ₩36,714 | +0.15% | 27.6만 |
|---|
| 2026.06.29 | ₩36,514 | ₩36,594 | ₩36,434 | ₩36,487 | -0.07% | 42.9만 |
|---|
| 2026.06.26 | ₩36,380 | ₩36,414 | ₩36,234 | ₩36,380 | 0.00% | 9.8만 |
|---|
| 2026.06.25 | ₩36,594 | ₩36,807 | ₩36,443 | ₩36,807 | +0.58% | 17.3만 |
|---|
| 2026.06.24 | ₩36,687 | ₩36,687 | ₩36,500 | ₩36,554 | -0.36% | 21.4만 |
|---|
| 2026.06.23 | ₩37,328 | ₩37,328 | ₩36,941 | ₩37,034 | -0.79% | 25.5만 |
|---|
| 2026.06.22 | ₩37,207 | ₩37,328 | ₩37,154 | ₩37,328 | +0.32% | 17.4만 |
|---|
| 2026.06.18 | ₩37,007 | ₩37,201 | ₩36,887 | ₩37,114 | +0.29% | 22만 |
|---|
| 2026.06.17 | ₩36,914 | ₩37,340 | ₩36,914 | ₩37,047 | +0.36% | 20.5만 |
|---|
| 2026.06.16 | ₩37,087 | ₩37,147 | ₩36,861 | ₩37,014 | -0.20% | 21.3만 |
|---|
| 2026.06.15 | ₩37,141 | ₩37,365 | ₩37,087 | ₩37,354 | +0.57% | 21.2만 |
|---|
| 2026.06.12 | ₩37,608 | ₩37,741 | ₩37,448 | ₩37,501 | -0.28% | 20.7만 |
|---|
| 2026.06.11 | ₩37,888 | ₩38,161 | ₩37,621 | ₩37,701 | -0.49% | 21.1만 |
|---|
| 2026.06.10 | ₩38,088 | ₩38,688 | ₩37,354 | ₩38,048 | -0.11% | 26.1만 |
|---|
| 2026.06.09 | ₩37,928 | ₩37,995 | ₩37,661 | ₩37,808 | -0.32% | 8.1만 |
|---|
| 2026.06.08 | ₩38,008 | ₩38,155 | ₩37,933 | ₩38,021 | +0.04% | 30.1만 |
|---|
| 2026.06.05 | ₩38,008 | ₩38,128 | ₩37,768 | ₩37,861 | -0.39% | 10.5만 |
|---|
| 2026.06.04 | ₩38,101 | ₩38,101 | ₩37,808 | ₩37,995 | -0.28% | 16.5만 |
|---|
| 2026.06.03 | ₩38,328 | ₩38,455 | ₩38,275 | ₩38,355 | +0.07% | 17.8만 |
|---|
| 2026.06.02 | ₩38,195 | ₩38,288 | ₩38,035 | ₩38,288 | +0.24% | 16.5만 |
|---|
| 2026.06.01 | ₩38,208 | ₩38,462 | ₩38,088 | ₩38,088 | -0.31% | 178.4만 |
|---|
| 2026.05.29 | ₩37,835 | ₩37,968 | ₩37,601 | ₩37,714 | -0.32% | 41.2만 |
|---|
| 2026.05.28 | ₩38,261 | ₩38,341 | ₩37,861 | ₩38,075 | -0.49% | 12.9만 |
|---|
| 2026.05.27 | ₩37,955 | ₩38,275 | ₩37,955 | ₩38,155 | +0.53% | 26.8만 |
|---|
| 2026.05.26 | ₩38,648 | ₩38,688 | ₩38,495 | ₩38,542 | -0.28% | 20.4만 |
|---|
| 2026.05.22 | ₩38,900 | ₩39,085 | ₩38,836 | ₩38,975 | +0.19% | 10.3만 |
|---|
| 2026.05.21 | ₩39,275 | ₩39,407 | ₩38,715 | ₩38,942 | -0.85% | 12.1만 |
|---|
| 2026.05.20 | ₩39,729 | ₩39,729 | ₩39,169 | ₩39,249 | -1.21% | 35.2만 |
|---|
| 2026.05.19 | ₩39,982 | ₩40,009 | ₩39,809 | ₩39,942 | -0.10% | 13.3만 |
|---|
| 2026.05.18 | ₩39,822 | ₩40,142 | ₩39,782 | ₩39,902 | +0.20% | 23.1만 |
|---|
| 2026.05.15 | ₩39,636 | ₩39,849 | ₩39,545 | ₩39,809 | +0.44% | 28.2만 |
|---|
| 2026.05.14 | ₩39,609 | ₩40,096 | ₩39,302 | ₩39,529 | -0.20% | 17만 |
|---|
| 2026.05.13 | ₩40,009 | ₩40,169 | ₩39,776 | ₩39,862 | -0.37% | 12.7만 |
|---|
| 2026.05.12 | ₩39,889 | ₩40,249 | ₩39,876 | ₩40,249 | +0.90% | 22.2만 |
|---|
| 2026.05.11 | ₩39,089 | ₩39,475 | ₩39,089 | ₩39,395 | +0.78% | 22.2만 |
|---|
| 2026.05.08 | ₩38,555 | ₩38,982 | ₩38,555 | ₩38,928 | +0.97% | 14.4만 |
|---|
| 2026.05.07 | ₩38,448 | ₩38,968 | ₩38,381 | ₩38,928 | +1.25% | 15.9만 |
|---|
| 2026.05.06 | ₩38,782 | ₩38,862 | ₩38,622 | ₩38,742 | -0.10% | 20만 |
|---|
| 2026.05.05 | ₩39,315 | ₩39,369 | ₩39,142 | ₩39,369 | +0.14% | 15.9만 |
|---|
| 2026.05.04 | ₩38,995 | ₩39,355 | ₩38,942 | ₩39,302 | +0.79% | 24.5만 |
|---|
| 2026.05.01 | ₩39,102 | ₩39,262 | ₩38,928 | ₩39,129 | +0.07% | 20.8만 |
|---|
| 2026.04.30 | ₩39,382 | ₩39,729 | ₩39,329 | ₩39,542 | +0.41% | 23만 |
|---|
| 2026.04.29 | ₩39,595 | ₩39,969 | ₩39,546 | ₩39,942 | +0.88% | 16.9만 |
|---|
| 2026.04.28 | ₩39,075 | ₩39,342 | ₩38,915 | ₩39,315 | +0.61% | 14.8만 |
|---|
| 2026.04.27 | ₩38,542 | ₩38,982 | ₩38,542 | ₩38,968 | +1.11% | 150.8만 |
|---|
| 2026.04.24 | ₩38,528 | ₩38,688 | ₩38,355 | ₩38,502 | -0.07% | 14.7만 |
|---|
| 2026.04.23 | ₩38,221 | ₩38,768 | ₩38,221 | ₩38,622 | +1.05% | 11.4만 |
|---|
| 2026.04.22 | ₩37,955 | ₩38,235 | ₩37,941 | ₩38,201 | +0.65% | 9만 |
|---|
| 2026.04.21 | ₩37,528 | ₩38,128 | ₩37,514 | ₩38,128 | +1.60% | 10.4만 |
|---|
| 2026.04.20 | ₩37,474 | ₩37,621 | ₩37,301 | ₩37,488 | +0.04% | 134.7만 |
|---|
| 2026.04.17 | ₩37,154 | ₩37,261 | ₩36,754 | ₩37,194 | +0.11% | 26.5만 |
|---|
| 2026.04.16 | ₩37,781 | ₩38,141 | ₩37,781 | ₩38,035 | +0.67% | 17.2만 |
|---|
| 2026.04.15 | ₩37,568 | ₩37,875 | ₩37,554 | ₩37,754 | +0.50% | 15.1만 |
|---|
| 2026.04.14 | ₩37,861 | ₩37,901 | ₩37,474 | ₩37,621 | -0.63% | 45.5만 |
|---|
| 2026.04.13 | ₩38,101 | ₩38,315 | ₩37,701 | ₩37,901 | -0.53% | 28.1만 |
|---|
| 2026.04.10 | ₩37,648 | ₩37,802 | ₩37,514 | ₩37,514 | -0.35% | 13.8만 |
|---|
| 2026.04.09 | ₩37,568 | ₩38,101 | ₩37,194 | ₩37,461 | -0.28% | 17만 |
|---|
| 2026.04.08 | ₩36,874 | ₩37,274 | ₩36,647 | ₩37,167 | +0.80% | 22.8만 |
|---|
| 2026.04.07 | ₩38,088 | ₩38,327 | ₩37,875 | ₩38,061 | -0.07% | 22.8만 |
|---|
| 2026.04.06 | ₩37,781 | ₩38,075 | ₩37,781 | ₩38,008 | +0.60% | 21.8만 |
|---|
| 2026.04.02 | ₩38,021 | ₩38,021 | ₩37,661 | ₩37,808 | -0.56% | 10.5만 |
|---|
| 2026.04.01 | ₩37,408 | ₩37,408 | ₩37,194 | ₩37,341 | -0.18% | 40.2만 |
|---|
| 2026.03.31 | ₩37,621 | ₩37,781 | ₩37,354 | ₩37,621 | 0.00% | 27.9만 |
|---|
| 2026.03.30 | ₩37,621 | ₩37,835 | ₩37,621 | ₩37,728 | +0.28% | 17.6만 |
|---|
| 2026.03.27 | ₩37,001 | ₩37,561 | ₩37,001 | ₩37,448 | +1.21% | 18.4만 |
|---|
| 2026.03.26 | ₩36,994 | ₩37,167 | ₩36,847 | ₩37,007 | +0.04% | 11.6만 |
|---|
| 2026.03.25 | ₩36,327 | ₩36,714 | ₩36,327 | ₩36,661 | +0.92% | 12.4만 |
|---|
| 2026.03.24 | ₩36,607 | ₩36,801 | ₩36,594 | ₩36,701 | +0.26% | 17.3만 |
|---|
| 2026.03.23 | ₩37,087 | ₩37,087 | ₩36,248 | ₩36,487 | -1.62% | 36.4만 |
|---|
| 2026.03.20 | ₩37,341 | ₩37,408 | ₩37,139 | ₩37,314 | -0.07% | 21.8만 |
|---|
| 2026.03.19 | ₩37,127 | ₩37,887 | ₩36,994 | ₩37,141 | +0.04% | 14.8만 |
|---|
| 2026.03.18 | ₩38,128 | ₩38,128 | ₩37,474 | ₩37,581 | -1.43% | 16.9만 |
|---|
| 2026.03.17 | ₩37,461 | ₩37,661 | ₩37,446 | ₩37,661 | +0.53% | 13.2만 |
|---|
| 2026.03.16 | ₩37,314 | ₩37,434 | ₩37,167 | ₩37,261 | -0.14% | 18.1만 |
|---|
| 2026.03.13 | ₩37,194 | ₩37,234 | ₩37,114 | ₩37,194 | 0.00% | 20.5만 |
|---|
| 2026.03.12 | ₩37,154 | ₩37,428 | ₩37,154 | ₩37,421 | +0.72% | 23.6만 |
|---|
| 2026.03.11 | ₩36,741 | ₩37,127 | ₩36,741 | ₩37,127 | +1.05% | 33만 |
|---|
| 2026.03.10 | ₩36,914 | ₩37,007 | ₩36,447 | ₩36,861 | -0.14% | 22.6만 |
|---|
| 2026.03.09 | ₩36,861 | ₩37,047 | ₩36,220 | ₩36,567 | -0.80% | 181.1만 |
|---|
| 2026.03.06 | ₩36,380 | ₩36,727 | ₩36,354 | ₩36,661 | +0.77% | 18.3만 |
|---|
| 2026.03.05 | ₩36,394 | ₩36,487 | ₩36,327 | ₩36,394 | 0.00% | 8.4만 |
|---|
| 2026.03.04 | ₩36,194 | ₩36,500 | ₩36,194 | ₩36,500 | +0.85% | 10.1만 |
|---|
| 2026.03.03 | ₩36,047 | ₩36,206 | ₩35,913 | ₩36,054 | +0.02% | 14.8만 |
|---|
| 2026.03.02 | ₩36,154 | ₩36,407 | ₩36,127 | ₩36,354 | +0.55% | 13.7만 |
|---|
| 2026.02.27 | ₩36,154 | ₩36,154 | ₩35,993 | ₩36,100 | -0.15% | 9.6만 |
|---|
| 2026.02.26 | ₩35,887 | ₩36,007 | ₩35,807 | ₩35,980 | +0.26% | 7.6만 |
|---|
| 2026.02.25 | ₩35,864 | ₩36,020 | ₩35,833 | ₩35,833 | -0.09% | 8.8만 |
|---|
| 2026.02.24 | ₩35,633 | ₩35,873 | ₩35,580 | ₩35,820 | +0.52% | 9.4만 |
|---|
| 2026.02.23 | ₩35,647 | ₩35,753 | ₩35,581 | ₩35,713 | +0.19% | 15.8만 |
|---|
| 2026.02.20 | ₩35,607 | ₩35,673 | ₩35,520 | ₩35,567 | -0.11% | 9.8만 |
|---|
| 2026.02.19 | ₩35,420 | ₩35,700 | ₩35,380 | ₩35,593 | +0.49% | 10.2만 |
|---|
| 2026.02.18 | ₩35,527 | ₩35,685 | ₩35,527 | ₩35,593 | +0.19% | 10.9만 |
|---|
| 2026.02.17 | ₩35,246 | ₩35,460 | ₩35,180 | ₩35,393 | +0.42% | 17.8만 |
|---|
| 2026.02.13 | ₩35,313 | ₩35,460 | ₩35,273 | ₩35,393 | +0.23% | 10.1만 |
|---|
| 2026.02.12 | ₩35,593 | ₩35,673 | ₩35,246 | ₩35,273 | -0.90% | 12.1만 |
|---|
| 2026.02.11 | ₩35,847 | ₩35,860 | ₩35,660 | ₩35,753 | -0.26% | 10.4만 |
|---|
| 2026.02.10 | ₩35,927 | ₩35,927 | ₩35,647 | ₩35,807 | -0.33% | 15.5만 |
|---|
| 2026.02.09 | ₩35,620 | ₩35,980 | ₩35,620 | ₩35,873 | +0.71% | 11.3만 |
|---|
| 2026.02.06 | ₩35,273 | ₩35,593 | ₩35,186 | ₩35,521 | +0.70% | 20.5만 |
|---|
| 2026.02.05 | ₩35,340 | ₩35,340 | ₩34,953 | ₩34,953 | -1.09% | 20.1만 |
|---|
| 2026.02.04 | ₩35,593 | ₩35,713 | ₩35,366 | ₩35,513 | -0.22% | 10.1만 |
|---|
| 2026.02.03 | ₩35,473 | ₩35,673 | ₩35,473 | ₩35,580 | +0.30% | 13.5만 |
|---|
| 2026.02.02 | ₩35,046 | ₩35,406 | ₩35,046 | ₩35,246 | +0.57% | 14.6만 |
|---|
| 2026.01.30 | ₩35,086 | ₩35,273 | ₩34,619 | ₩34,633 | -1.29% | 24.9만 |
|---|
| 2026.01.29 | ₩35,820 | ₩35,820 | ₩35,173 | ₩35,460 | -1.01% | 11.1만 |
|---|
| 2026.01.28 | ₩35,353 | ₩35,607 | ₩35,266 | ₩35,607 | +0.72% | 14.7만 |
|---|
| 2026.01.27 | ₩35,246 | ₩35,567 | ₩35,126 | ₩35,473 | +0.64% | 5.6만 |
|---|
| 2026.01.26 | ₩35,300 | ₩35,447 | ₩35,126 | ₩35,166 | -0.38% | 21.7만 |
|---|
| 2026.01.23 | ₩35,166 | ₩35,298 | ₩35,069 | ₩35,113 | -0.15% | 11.2만 |
|---|
| 2026.01.22 | ₩34,873 | ₩35,180 | ₩34,793 | ₩35,166 | +0.84% | 13.5만 |
|---|
| 2026.01.21 | ₩34,980 | ₩35,153 | ₩34,966 | ₩34,966 | -0.04% | 7.9만 |
|---|
| 2026.01.20 | ₩35,100 | ₩35,273 | ₩35,100 | ₩35,233 | +0.38% | 13.5만 |
|---|
| 2026.01.16 | ₩35,353 | ₩35,380 | ₩35,153 | ₩35,220 | -0.38% | 4.8만 |
|---|
| 2026.01.15 | ₩35,460 | ₩35,527 | ₩35,362 | ₩35,460 | 0.00% | 7.2만 |
|---|
| 2026.01.14 | ₩35,380 | ₩35,620 | ₩35,380 | ₩35,580 | +0.57% | 14.2만 |
|---|
| 2026.01.13 | ₩35,500 | ₩35,551 | ₩35,260 | ₩35,366 | -0.38% | 5.5만 |
|---|
| 2026.01.12 | ₩35,126 | ₩35,527 | ₩35,126 | ₩35,366 | +0.68% | 7.7만 |
|---|
| 2026.01.09 | ₩35,140 | ₩35,166 | ₩35,033 | ₩35,149 | +0.03% | 9.1만 |
|---|
| 2026.01.08 | ₩34,819 | ₩34,966 | ₩34,783 | ₩34,966 | +0.42% | 6.6만 |
|---|
| 2026.01.07 | ₩35,220 | ₩35,220 | ₩34,819 | ₩34,819 | -1.14% | 10.5만 |
|---|
| 2026.01.06 | ₩35,220 | ₩35,286 | ₩35,126 | ₩35,286 | +0.19% | 11.7만 |
|---|
| 2026.01.05 | ₩35,166 | ₩35,233 | ₩35,080 | ₩35,113 | -0.15% | 13.4만 |
|---|
| 2026.01.02 | ₩35,086 | ₩35,086 | ₩34,779 | ₩34,819 | -0.76% | 16.7만 |
|---|
| 2025.12.31 | ₩34,646 | ₩34,713 | ₩34,550 | ₩34,619 | -0.08% | 11.9만 |
|---|
| 2025.12.30 | ₩34,526 | ₩34,726 | ₩34,526 | ₩34,646 | +0.35% | 8만 |
|---|
| 2025.12.29 | ₩34,526 | ₩34,578 | ₩34,379 | ₩34,393 | -0.39% | 11.2만 |
|---|
| 2025.12.26 | ₩34,619 | ₩34,818 | ₩34,566 | ₩34,593 | -0.08% | 8.9만 |
|---|
| 2025.12.24 | ₩34,633 | ₩34,659 | ₩34,513 | ₩34,562 | -0.20% | 2.4만 |
|---|
| 2025.12.23 | ₩34,686 | ₩34,686 | ₩34,513 | ₩34,626 | -0.17% | 14.6만 |
|---|
| 2025.12.22 | ₩34,739 | ₩34,739 | ₩34,553 | ₩34,673 | -0.19% | 15.3만 |
|---|
| 2025.12.19 | ₩36,260 | ₩36,342 | ₩36,114 | ₩36,114 | -0.40% | 3.3만 |
|---|
| 2025.12.18 | ₩36,207 | ₩36,260 | ₩35,967 | ₩36,260 | +0.15% | 9.8만 |
|---|
| 2025.12.17 | ₩36,087 | ₩36,100 | ₩36,007 | ₩36,020 | -0.18% | 3.1만 |
|---|
| 2025.12.16 | ₩36,060 | ₩36,140 | ₩35,980 | ₩36,000 | -0.17% | 2.4만 |
|---|
| 2025.12.15 | ₩36,074 | ₩36,127 | ₩35,967 | ₩35,980 | -0.26% | 7.8만 |
|---|
| 2025.12.12 | ₩36,020 | ₩36,046 | ₩35,820 | ₩35,920 | -0.28% | 6.7만 |
|---|
| 2025.12.11 | ₩35,820 | ₩36,047 | ₩35,820 | ₩36,034 | +0.60% | 15만 |
|---|
| 2025.12.10 | ₩35,620 | ₩35,728 | ₩35,553 | ₩35,713 | +0.26% | 6.3만 |
|---|
| 2025.12.09 | ₩35,620 | ₩35,660 | ₩35,513 | ₩35,660 | +0.11% | 5.7만 |
|---|
| 2025.12.08 | ₩35,286 | ₩35,553 | ₩35,240 | ₩35,553 | +0.76% | 3.6만 |
|---|
| 2025.12.05 | ₩35,520 | ₩35,525 | ₩35,340 | ₩35,353 | -0.47% | 4.4만 |
|---|
| 2025.12.04 | ₩35,620 | ₩35,731 | ₩35,460 | ₩35,487 | -0.37% | 3.8만 |
|---|
| 2025.12.03 | ₩35,780 | ₩35,780 | ₩35,580 | ₩35,600 | -0.50% | 5.4만 |
|---|
| 2025.12.02 | ₩35,620 | ₩35,620 | ₩35,393 | ₩35,433 | -0.52% | 10.3만 |
|---|
| 2025.12.01 | ₩35,633 | ₩35,647 | ₩35,513 | ₩35,513 | -0.34% | 9.1만 |
|---|
| 2025.11.28 | ₩35,633 | ₩35,673 | ₩35,547 | ₩35,633 | 0.00% | 3.5만 |
|---|
| 2025.11.26 | ₩35,473 | ₩35,605 | ₩35,380 | ₩35,573 | +0.28% | 9.2만 |
|---|
| 2025.11.25 | ₩35,460 | ₩35,460 | ₩35,313 | ₩35,406 | -0.15% | 4.9만 |
|---|
| 2025.11.24 | ₩35,220 | ₩35,326 | ₩35,033 | ₩35,220 | 0.00% | 9.5만 |
|---|
| 2025.11.21 | ₩35,166 | ₩35,273 | ₩35,118 | ₩35,218 | +0.15% | 5.8만 |
|---|
| 2025.11.20 | ₩35,473 | ₩35,513 | ₩35,240 | ₩35,282 | -0.54% | 9.2만 |
|---|
| 2025.11.19 | ₩35,353 | ₩35,447 | ₩35,260 | ₩35,306 | -0.13% | 11.3만 |
|---|
| 2025.11.18 | ₩35,447 | ₩35,620 | ₩35,420 | ₩35,527 | +0.23% | 7.5만 |
|---|
| 2025.11.17 | ₩35,447 | ₩35,473 | ₩35,233 | ₩35,406 | -0.11% | 7.2만 |
|---|
| 2025.11.14 | ₩35,313 | ₩35,473 | ₩35,292 | ₩35,473 | +0.45% | 11만 |
|---|
| 2025.11.13 | ₩35,727 | ₩35,727 | ₩35,380 | ₩35,540 | -0.52% | 7.6만 |
|---|
| 2025.11.12 | ₩35,753 | ₩35,753 | ₩35,553 | ₩35,647 | -0.30% | 11.7만 |
|---|
| 2025.11.11 | ₩35,673 | ₩35,773 | ₩35,553 | ₩35,753 | +0.22% | 11만 |
|---|
| 2025.11.10 | ₩35,366 | ₩35,660 | ₩35,366 | ₩35,543 | +0.50% | 10.9만 |
|---|
| 2025.11.07 | ₩35,326 | ₩35,532 | ₩35,286 | ₩35,420 | +0.26% | 4.8만 |
|---|
| 2025.11.06 | ₩35,233 | ₩35,433 | ₩35,233 | ₩35,348 | +0.33% | 3.2만 |
|---|
| 2025.11.05 | ₩35,220 | ₩35,233 | ₩35,073 | ₩35,124 | -0.27% | 3.5만 |
|---|
| 2025.11.04 | ₩35,286 | ₩35,366 | ₩35,073 | ₩35,133 | -0.43% | 6.6만 |
|---|
| 2025.11.03 | ₩35,447 | ₩35,580 | ₩35,246 | ₩35,286 | -0.45% | 14.3만 |
|---|
| 2025.10.31 | ₩35,713 | ₩35,780 | ₩35,447 | ₩35,633 | -0.22% | 3.7만 |
|---|
| 2025.10.30 | ₩35,673 | ₩35,927 | ₩35,647 | ₩35,700 | +0.07% | 1.6만 |
|---|
| 2025.10.29 | ₩36,034 | ₩36,034 | ₩35,747 | ₩35,793 | -0.67% | 6.5만 |
|---|
| 2025.10.28 | ₩35,860 | ₩36,007 | ₩35,728 | ₩35,900 | +0.11% | 18.4만 |
|---|
| 2025.10.27 | ₩35,953 | ₩36,047 | ₩35,783 | ₩36,047 | +0.26% | 4.6만 |
|---|
| 2025.10.24 | ₩36,007 | ₩36,207 | ₩35,913 | ₩35,953 | -0.15% | 12.5만 |
|---|
| 2025.10.23 | ₩35,940 | ₩36,034 | ₩35,820 | ₩35,820 | -0.33% | 3.9만 |
|---|
| 2025.10.22 | ₩35,860 | ₩35,927 | ₩35,793 | ₩35,833 | -0.07% | 2.6만 |
|---|
| 2025.10.21 | ₩36,007 | ₩36,154 | ₩35,913 | ₩35,913 | -0.26% | 1.6만 |
|---|
| 2025.10.20 | ₩36,247 | ₩36,287 | ₩36,074 | ₩36,127 | -0.33% | 15.8만 |
|---|
| 2025.10.17 | ₩36,354 | ₩36,455 | ₩36,126 | ₩36,254 | -0.28% | 11.1만 |
|---|
| 2025.10.16 | ₩36,380 | ₩36,380 | ₩36,066 | ₩36,320 | -0.17% | 11.1만 |
|---|
| 2025.10.15 | ₩36,287 | ₩36,327 | ₩36,194 | ₩36,234 | -0.15% | 5.7만 |
|---|
| 2025.10.14 | ₩36,167 | ₩36,196 | ₩36,020 | ₩36,180 | +0.04% | 3.7만 |
|---|
| 2025.10.13 | ₩36,180 | ₩36,334 | ₩36,140 | ₩36,247 | +0.18% | 6.1만 |
|---|
| 2025.10.10 | ₩35,940 | ₩36,127 | ₩35,847 | ₩36,020 | +0.22% | 16.9만 |
|---|