시장 데이터를 불러오는 중
전체 종목
KraneShares Hedgeye Hedged Equity Index ETF 과거 주가
KraneShares Hedgeye Hedged Equity Index ETF · KSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Hedgeye Hedged Equity Index ETF · KSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,655 | ₩40,737 | ₩40,549 | ₩40,737 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,552 | ₩40,670 | ₩40,509 | ₩40,576 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,616 | ₩40,629 | ₩40,576 | ₩40,619 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,569 | ₩40,723 | ₩40,569 | ₩40,616 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,201 | ₩40,562 | ₩40,201 | ₩40,562 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,415 | ₩40,495 | ₩40,415 | ₩40,463 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,482 | ₩40,482 | ₩40,241 | ₩40,375 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,365 | ₩40,442 | ₩40,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,355 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,415 | ₩40,415 | ₩40,160 | ₩40,335 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,335 | ₩40,361 | ₩40,321 | ₩40,335 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,361 | ₩40,462 | ₩40,298 | ₩40,442 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,308 | ₩40,388 | ₩40,241 | ₩40,348 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,388 | ₩40,388 | ₩40,254 | ₩40,254 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,402 | ₩40,427 | ₩40,335 | ₩40,348 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,294 | ₩40,479 | ₩40,294 | ₩40,442 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,227 | ₩40,026 | ₩40,174 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,093 | ₩40,174 | ₩40,080 | ₩40,147 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,055 | ₩40,105 | ₩39,691 | ₩39,772 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,000 | ₩40,006 | ₩39,892 | ₩39,927 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,120 | ₩40,160 | ₩39,959 | ₩40,107 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,181 | ₩40,254 | ₩40,147 | ₩40,227 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,912 | ₩39,967 | ₩39,852 | ₩39,926 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,053 | ₩40,134 | ₩40,000 | ₩40,000 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,160 | ₩40,254 | ₩40,134 | ₩40,201 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,495 | ₩40,495 | ₩40,214 | ₩40,335 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,210 | ₩40,442 | ₩40,160 | ₩40,343 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,906 | ₩40,134 | ₩39,906 | ₩40,134 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,866 | ₩40,080 | ₩39,866 | ₩39,892 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,093 | ₩40,147 | ₩40,053 | ₩40,107 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,268 | ₩40,388 | ₩40,174 | ₩40,174 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,093 | ₩40,281 | ₩40,093 | ₩40,214 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,040 | ₩40,093 | ₩39,959 | ₩40,000 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,946 | ₩40,040 | ₩39,946 | ₩40,000 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,758 | ₩40,013 | ₩39,758 | ₩39,919 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,040 | ₩40,080 | ₩40,013 | ₩40,013 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩39,973 | ₩40,093 | ₩39,959 | ₩39,959 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,147 | ₩40,147 | ₩39,839 | ₩39,839 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,026 | ₩40,107 | ₩40,013 | ₩40,080 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,067 | ₩40,147 | ₩40,067 | ₩40,080 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,068 | ₩40,134 | ₩40,067 | ₩40,097 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,020 | ₩40,134 | ₩39,624 | ₩40,053 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,120 | ₩40,120 | ₩40,046 | ₩40,089 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,227 | ₩40,227 | ₩39,986 | ₩40,048 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,040 | ₩40,107 | ₩39,986 | ₩40,080 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,029 | ₩40,067 | ₩39,973 | ₩40,033 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,067 | ₩40,067 | ₩39,933 | ₩40,020 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,718 | ₩40,053 | ₩39,718 | ₩40,026 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩39,959 | ₩40,013 | ₩39,933 | ₩39,946 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,871 | ₩40,040 | ₩39,871 | ₩39,946 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,531 | ₩39,792 | ₩39,423 | ₩39,792 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,383 | ₩39,559 | ₩39,383 | ₩39,559 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,263 | ₩39,611 | ₩39,142 | ₩39,180 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,410 | ₩39,557 | ₩39,330 | ₩39,500 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,316 | ₩39,638 | ₩39,316 | ₩39,415 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,287 | ₩39,531 | ₩39,249 | ₩39,339 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,397 | ₩39,410 | ₩39,236 | ₩39,305 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,564 | ₩39,611 | ₩39,545 | ₩39,577 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,504 | ₩39,577 | ₩39,477 | ₩39,544 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,450 | ₩39,571 | ₩39,344 | ₩39,422 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,450 | ₩39,537 | ₩39,296 | ₩39,456 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,598 | ₩39,651 | ₩39,517 | ₩39,533 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,624 | ₩39,678 | ₩39,544 | ₩39,659 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,745 | ₩40,187 | ₩39,423 | ₩39,584 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,543 | ₩39,543 | ₩39,423 | ₩39,504 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,732 | ₩39,732 | ₩39,504 | ₩39,598 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,330 | ₩39,544 | ₩39,289 | ₩39,502 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,102 | ₩39,289 | ₩39,095 | ₩39,276 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,303 | ₩39,423 | ₩39,236 | ₩39,324 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,370 | ₩39,490 | ₩39,229 | ₩39,423 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,303 | ₩39,343 | ₩39,028 | ₩39,180 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,196 | ₩39,330 | ₩39,129 | ₩39,220 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,928 | ₩39,263 | ₩38,928 | ₩39,257 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,820 | ₩39,008 | ₩38,646 | ₩38,968 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,713 | ₩38,794 | ₩38,451 | ₩38,539 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,861 | ₩38,887 | ₩38,526 | ₩38,552 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,459 | ₩38,907 | ₩38,459 | ₩38,593 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,673 | ₩38,914 | ₩38,633 | ₩38,673 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,316 | ₩39,316 | ₩39,102 | ₩39,102 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,122 | ₩39,303 | ₩39,062 | ₩39,209 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,236 | ₩39,316 | ₩38,820 | ₩38,820 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,598 | ₩39,598 | ₩39,182 | ₩39,182 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,196 | ₩39,397 | ₩39,196 | ₩39,303 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,834 | ₩38,874 | ₩38,405 | ₩38,820 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,472 | ₩38,539 | ₩38,097 | ₩38,512 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,325 | ₩38,472 | ₩38,164 | ₩38,170 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,807 | ₩38,807 | ₩38,138 | ₩38,447 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,566 | ₩38,686 | ₩38,512 | ₩38,563 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,874 | ₩38,874 | ₩38,433 | ₩38,465 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,800 | ₩38,847 | ₩38,660 | ₩38,820 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,807 | ₩38,861 | ₩38,780 | ₩38,780 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,807 | ₩38,901 | ₩38,807 | ₩38,887 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,753 | ₩38,899 | ₩38,727 | ₩38,874 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,780 | ₩38,834 | ₩38,753 | ₩38,834 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,700 | ₩38,807 | ₩38,700 | ₩38,794 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,639 | ₩38,673 | ₩38,546 | ₩38,639 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,713 | ₩38,713 | ₩38,633 | ₩38,700 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,552 | ₩38,633 | ₩38,539 | ₩38,633 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,526 | ₩38,591 | ₩38,499 | ₩38,552 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,457 | ₩38,552 | ₩38,457 | ₩38,499 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,459 | ₩38,472 | ₩38,378 | ₩38,445 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,392 | ₩38,472 | ₩38,378 | ₩38,452 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,660 | ₩38,713 | ₩38,380 | ₩38,472 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,459 | ₩38,512 | ₩38,445 | ₩38,481 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,325 | ₩38,472 | ₩38,284 | ₩38,418 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,272 | ₩38,371 | ₩38,244 | ₩38,371 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,083 | ₩38,358 | ₩38,083 | ₩38,319 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,338 | ₩38,398 | ₩37,857 | ₩38,333 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,311 | ₩38,311 | ₩38,231 | ₩38,264 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,298 | ₩38,311 | ₩38,231 | ₩38,279 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,271 | ₩38,271 | ₩38,097 | ₩38,204 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,083 | ₩38,083 | ₩38,003 | ₩38,036 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,083 | ₩38,097 | ₩37,990 | ₩37,990 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩37,963 | ₩38,016 | ₩37,830 | ₩37,983 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,815 | ₩37,856 | ₩37,775 | ₩37,815 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,829 | ₩37,837 | ₩37,762 | ₩37,814 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,850 | ₩37,923 | ₩37,748 | ₩37,884 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,789 | ₩37,882 | ₩37,789 | ₩37,846 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,628 | ₩37,856 | ₩37,628 | ₩37,856 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,842 | ₩37,990 | ₩37,789 | ₩37,789 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,856 | ₩38,030 | ₩37,762 | ₩37,829 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,030 | ₩38,030 | ₩37,762 | ₩37,829 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,829 | ₩37,876 | ₩37,762 | ₩37,775 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩37,963 | ₩37,963 | ₩37,722 | ₩37,755 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,762 | ₩37,775 | ₩37,681 | ₩37,735 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,655 | ₩37,748 | ₩37,655 | ₩37,722 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,574 | ₩37,695 | ₩37,521 | ₩37,628 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,614 | ₩37,762 | ₩37,547 | ₩37,628 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,507 | ₩37,628 | ₩37,479 | ₩37,628 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,588 | ₩37,588 | ₩37,454 | ₩37,454 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,145 | ₩37,145 | ₩36,864 | ₩37,038 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,132 | ₩37,025 | ₩37,132 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,623 | ₩36,958 | ₩36,623 | ₩36,931 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,449 | ₩37,065 | ₩36,449 | ₩36,958 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,603 | ₩36,790 | ₩36,341 | ₩36,743 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,100 | ₩36,288 | ₩35,933 | ₩36,006 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,355 | ₩36,355 | ₩36,006 | ₩36,140 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,663 | ₩36,784 | ₩36,489 | ₩36,529 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,924 | ₩36,924 | ₩36,730 | ₩36,824 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,609 | ₩36,810 | ₩36,596 | ₩36,743 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,851 | ₩37,005 | ₩36,690 | ₩36,690 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,750 | ₩36,750 | ₩36,194 | ₩36,328 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,670 | ₩36,999 | ₩36,670 | ₩36,824 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,200 | ₩37,259 | ₩36,918 | ₩36,950 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,320 | ₩37,407 | ₩37,239 | ₩37,320 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,119 | ₩37,291 | ₩36,971 | ₩37,145 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,132 | ₩37,258 | ₩36,770 | ₩36,790 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,266 | ₩37,266 | ₩36,971 | ₩36,985 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,427 | ₩37,508 | ₩37,306 | ₩37,413 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,387 | ₩37,626 | ₩37,360 | ₩37,427 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,944 | ₩37,534 | ₩36,857 | ₩37,534 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,320 | ₩37,427 | ₩37,245 | ₩37,245 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,668 | ₩37,675 | ₩37,413 | ₩37,628 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,446 | ₩37,762 | ₩37,428 | ₩37,655 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,333 | ₩37,634 | ₩36,958 | ₩37,373 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,842 | ₩37,842 | ₩37,387 | ₩37,681 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,480 | ₩37,628 | ₩37,441 | ₩37,566 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,696 | ₩37,742 | ₩37,514 | ₩37,649 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,641 | ₩37,722 | ₩37,628 | ₩37,681 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,346 | ₩37,555 | ₩37,346 | ₩37,513 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,570 | ₩37,574 | ₩37,279 | ₩37,387 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,360 | ₩37,588 | ₩37,360 | ₩37,534 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,360 | ₩37,480 | ₩37,266 | ₩37,408 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,366 | ₩37,601 | ₩37,334 | ₩37,413 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,159 | ₩37,387 | ₩37,038 | ₩37,346 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,199 | ₩37,423 | ₩37,186 | ₩37,279 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,681 | ₩37,681 | ₩37,186 | ₩37,293 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,668 | ₩37,681 | ₩37,547 | ₩37,641 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,655 | ₩37,722 | ₩37,574 | ₩37,628 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,547 | ₩37,708 | ₩37,547 | ₩37,688 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,320 | ₩37,641 | ₩37,267 | ₩37,641 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,052 | ₩37,199 | ₩36,944 | ₩36,994 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,413 | ₩37,447 | ₩37,159 | ₩37,271 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,601 | ₩37,655 | ₩37,279 | ₩37,454 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,346 | ₩37,655 | ₩37,346 | ₩37,600 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,864 | ₩37,534 | ₩36,864 | ₩37,521 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,601 | ₩37,601 | ₩37,186 | ₩37,480 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,534 | ₩37,588 | ₩37,454 | ₩37,494 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,507 | ₩37,574 | ₩37,500 | ₩37,513 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,373 | ₩37,494 | ₩37,373 | ₩37,494 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,255 | ₩37,373 | ₩37,226 | ₩37,322 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,320 | ₩37,320 | ₩37,186 | ₩37,239 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,911 | ₩37,206 | ₩36,717 | ₩37,092 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,023 | ₩37,058 | ₩36,757 | ₩36,790 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,293 | ₩37,373 | ₩37,239 | ₩37,298 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,320 | ₩37,374 | ₩37,239 | ₩37,253 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,186 | ₩37,547 | ₩37,052 | ₩37,247 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,253 | ₩37,360 | ₩37,212 | ₩37,306 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,235 | ₩37,373 | ₩37,218 | ₩37,340 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,212 | ₩37,353 | ₩37,145 | ₩37,239 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,123 | ₩37,186 | ₩37,065 | ₩37,112 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,145 | ₩37,279 | ₩37,125 | ₩37,152 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,105 | ₩37,226 | ₩37,086 | ₩37,159 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,931 | ₩37,119 | ₩36,931 | ₩37,003 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,918 | ₩36,958 | ₩36,800 | ₩36,867 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩36,985 | ₩36,985 | ₩36,784 | ₩36,784 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩36,998 | ₩37,011 | ₩36,931 | ₩36,944 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩36,962 | ₩37,011 | ₩36,891 | ₩36,967 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,027 | ₩37,065 | ₩36,971 | ₩37,052 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩36,985 | ₩37,038 | ₩36,940 | ₩37,025 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,797 | ₩36,985 | ₩36,797 | ₩36,985 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,851 | ₩36,904 | ₩36,757 | ₩36,904 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,894 | ₩39,075 | ₩38,875 | ₩39,062 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,928 | ₩39,021 | ₩38,767 | ₩38,847 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,941 | ₩39,029 | ₩38,593 | ₩38,619 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩38,981 | ₩39,021 | ₩38,727 | ₩38,968 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,115 | ₩39,115 | ₩38,928 | ₩39,062 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,021 | ₩39,048 | ₩38,968 | ₩39,035 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,740 | ₩39,088 | ₩38,740 | ₩39,088 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,008 | ₩39,175 | ₩38,949 | ₩39,062 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,021 | ₩39,021 | ₩38,928 | ₩38,995 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,008 | ₩39,021 | ₩38,928 | ₩38,995 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,941 | ₩38,993 | ₩38,928 | ₩38,981 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,673 | ₩38,981 | ₩38,673 | ₩38,887 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,901 | ₩39,088 | ₩38,874 | ₩38,887 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,914 | ₩39,062 | ₩38,820 | ₩38,914 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,847 | ₩38,887 | ₩38,828 | ₩38,874 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,847 | ₩38,887 | ₩38,807 | ₩38,807 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,760 | ₩38,887 | ₩38,700 | ₩38,838 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,432 | ₩38,727 | ₩38,378 | ₩38,686 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,284 | ₩38,499 | ₩38,258 | ₩38,487 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,923 | ₩38,237 | ₩37,668 | ₩38,071 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,593 | ₩38,593 | ₩37,783 | ₩37,783 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,137 | ₩38,325 | ₩37,988 | ₩38,177 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,161 | ₩38,231 | ₩37,722 | ₩38,078 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,491 | ₩38,619 | ₩38,152 | ₩38,311 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,152 | ₩38,700 | ₩38,137 | ₩38,499 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,914 | ₩38,914 | ₩38,445 | ₩38,552 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩38,968 | ₩38,968 | ₩38,861 | ₩38,933 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,885 | ₩38,976 | ₩38,767 | ₩38,960 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,713 | ₩38,968 | ₩38,673 | ₩38,968 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,177 | ₩38,499 | ₩37,963 | ₩38,493 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,593 | ₩38,619 | ₩38,412 | ₩38,453 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,526 | ₩38,673 | ₩38,325 | ₩38,613 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,579 | ₩38,619 | ₩38,472 | ₩38,524 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,472 | ₩38,700 | ₩38,472 | ₩38,512 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,633 | ₩38,646 | ₩38,566 | ₩38,633 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,646 | ₩38,658 | ₩38,512 | ₩38,579 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,686 | ₩38,686 | ₩38,512 | ₩38,599 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,686 | ₩38,686 | ₩38,526 | ₩38,635 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,552 | ₩38,619 | ₩38,552 | ₩38,586 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,593 | ₩38,633 | ₩38,338 | ₩38,575 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,338 | ₩38,499 | ₩38,338 | ₩38,485 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,418 | ₩38,418 | ₩38,191 | ₩38,271 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,365 | ₩38,593 | ₩38,284 | ₩38,432 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,124 | ₩38,405 | ₩38,124 | ₩38,405 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,858 | ₩38,164 | ₩37,842 | ₩38,124 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,177 | ₩38,191 | ₩37,775 | ₩37,896 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,179 | ₩38,258 | ₩37,869 | ₩38,047 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,712 | ₩38,124 | ₩37,652 | ₩37,964 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩37,976 | ₩38,083 | ₩37,842 | ₩38,050 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,271 | ₩38,271 | ₩37,601 | ₩37,673 | -1.56% | 1.6만 |
|---|