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 | ₩40,626 | ₩40,708 | ₩40,521 | ₩40,708 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,523 | ₩40,641 | ₩40,480 | ₩40,547 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,588 | ₩40,601 | ₩40,547 | ₩40,590 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,541 | ₩40,695 | ₩40,541 | ₩40,588 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,172 | ₩40,534 | ₩40,172 | ₩40,534 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,387 | ₩40,467 | ₩40,387 | ₩40,435 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,454 | ₩40,454 | ₩40,213 | ₩40,346 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,337 | ₩40,413 | ₩40,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,326 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,387 | ₩40,387 | ₩40,132 | ₩40,306 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,306 | ₩40,333 | ₩40,293 | ₩40,306 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,333 | ₩40,434 | ₩40,270 | ₩40,413 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,280 | ₩40,360 | ₩40,213 | ₩40,320 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,360 | ₩40,360 | ₩40,226 | ₩40,226 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,373 | ₩40,399 | ₩40,306 | ₩40,320 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,266 | ₩40,451 | ₩40,266 | ₩40,413 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,199 | ₩40,199 | ₩39,998 | ₩40,146 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,065 | ₩40,146 | ₩40,052 | ₩40,119 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,026 | ₩40,077 | ₩39,664 | ₩39,744 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩39,972 | ₩39,978 | ₩39,864 | ₩39,899 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,092 | ₩40,132 | ₩39,931 | ₩40,079 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,152 | ₩40,226 | ₩40,119 | ₩40,199 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,884 | ₩39,939 | ₩39,824 | ₩39,898 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,025 | ₩40,105 | ₩39,972 | ₩39,972 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,132 | ₩40,226 | ₩40,105 | ₩40,172 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,467 | ₩40,467 | ₩40,186 | ₩40,306 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,182 | ₩40,413 | ₩40,132 | ₩40,314 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,878 | ₩40,105 | ₩39,878 | ₩40,105 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,838 | ₩40,052 | ₩39,838 | ₩39,864 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,065 | ₩40,119 | ₩40,025 | ₩40,079 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,239 | ₩40,360 | ₩40,146 | ₩40,146 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,065 | ₩40,253 | ₩40,065 | ₩40,186 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,012 | ₩40,065 | ₩39,931 | ₩39,972 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,918 | ₩40,012 | ₩39,918 | ₩39,972 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,731 | ₩39,985 | ₩39,731 | ₩39,891 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,012 | ₩40,052 | ₩39,985 | ₩39,985 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩39,945 | ₩40,065 | ₩39,931 | ₩39,931 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,119 | ₩40,119 | ₩39,811 | ₩39,811 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩39,998 | ₩40,079 | ₩39,985 | ₩40,052 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,038 | ₩40,119 | ₩40,038 | ₩40,052 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,040 | ₩40,105 | ₩40,038 | ₩40,069 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩39,992 | ₩40,105 | ₩39,597 | ₩40,025 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,092 | ₩40,092 | ₩40,018 | ₩40,061 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,199 | ₩40,199 | ₩39,958 | ₩40,020 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,012 | ₩40,079 | ₩39,958 | ₩40,052 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,001 | ₩40,038 | ₩39,945 | ₩40,005 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,038 | ₩40,038 | ₩39,905 | ₩39,992 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,690 | ₩40,025 | ₩39,690 | ₩39,998 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩39,931 | ₩39,985 | ₩39,905 | ₩39,918 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,843 | ₩40,012 | ₩39,843 | ₩39,918 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,503 | ₩39,764 | ₩39,396 | ₩39,764 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,356 | ₩39,531 | ₩39,356 | ₩39,531 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,235 | ₩39,583 | ₩39,115 | ₩39,152 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,382 | ₩39,530 | ₩39,302 | ₩39,472 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,289 | ₩39,610 | ₩39,289 | ₩39,388 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,259 | ₩39,503 | ₩39,222 | ₩39,311 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,369 | ₩39,382 | ₩39,208 | ₩39,278 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,536 | ₩39,583 | ₩39,518 | ₩39,550 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,476 | ₩39,550 | ₩39,449 | ₩39,516 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,423 | ₩39,543 | ₩39,317 | ₩39,394 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,423 | ₩39,510 | ₩39,269 | ₩39,428 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,570 | ₩39,623 | ₩39,489 | ₩39,506 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,597 | ₩39,650 | ₩39,516 | ₩39,631 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,717 | ₩40,159 | ₩39,396 | ₩39,556 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,515 | ₩39,515 | ₩39,396 | ₩39,476 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,704 | ₩39,704 | ₩39,476 | ₩39,570 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,302 | ₩39,516 | ₩39,262 | ₩39,475 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,074 | ₩39,262 | ₩39,068 | ₩39,248 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,275 | ₩39,396 | ₩39,208 | ₩39,297 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,342 | ₩39,463 | ₩39,202 | ₩39,396 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,275 | ₩39,315 | ₩39,001 | ₩39,152 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,168 | ₩39,302 | ₩39,101 | ₩39,192 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,900 | ₩39,235 | ₩38,900 | ₩39,230 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,793 | ₩38,981 | ₩38,619 | ₩38,940 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,686 | ₩38,766 | ₩38,424 | ₩38,512 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,833 | ₩38,860 | ₩38,499 | ₩38,525 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,432 | ₩38,880 | ₩38,432 | ₩38,566 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,646 | ₩38,887 | ₩38,606 | ₩38,646 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,289 | ₩39,289 | ₩39,074 | ₩39,074 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,094 | ₩39,275 | ₩39,034 | ₩39,181 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,208 | ₩39,289 | ₩38,793 | ₩38,793 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,570 | ₩39,570 | ₩39,155 | ₩39,155 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,168 | ₩39,369 | ₩39,168 | ₩39,275 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,807 | ₩38,847 | ₩38,378 | ₩38,793 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,445 | ₩38,512 | ₩38,070 | ₩38,485 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,298 | ₩38,445 | ₩38,137 | ₩38,144 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,780 | ₩38,780 | ₩38,112 | ₩38,420 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,539 | ₩38,659 | ₩38,485 | ₩38,536 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,847 | ₩38,847 | ₩38,406 | ₩38,438 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,773 | ₩38,820 | ₩38,632 | ₩38,793 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,780 | ₩38,833 | ₩38,753 | ₩38,753 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,780 | ₩38,873 | ₩38,780 | ₩38,860 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,726 | ₩38,872 | ₩38,699 | ₩38,847 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,753 | ₩38,807 | ₩38,726 | ₩38,807 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,673 | ₩38,780 | ₩38,673 | ₩38,766 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,612 | ₩38,646 | ₩38,519 | ₩38,612 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,686 | ₩38,686 | ₩38,606 | ₩38,673 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,525 | ₩38,606 | ₩38,512 | ₩38,606 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,499 | ₩38,564 | ₩38,472 | ₩38,525 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,430 | ₩38,525 | ₩38,430 | ₩38,472 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,432 | ₩38,445 | ₩38,351 | ₩38,418 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,365 | ₩38,445 | ₩38,351 | ₩38,425 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,632 | ₩38,686 | ₩38,353 | ₩38,445 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,432 | ₩38,485 | ₩38,418 | ₩38,454 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,298 | ₩38,445 | ₩38,258 | ₩38,391 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,245 | ₩38,345 | ₩38,217 | ₩38,345 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,057 | ₩38,331 | ₩38,057 | ₩38,292 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,311 | ₩38,371 | ₩37,830 | ₩38,306 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,284 | ₩38,284 | ₩38,204 | ₩38,237 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,271 | ₩38,284 | ₩38,204 | ₩38,252 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,244 | ₩38,244 | ₩38,070 | ₩38,177 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,057 | ₩38,057 | ₩37,976 | ₩38,010 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,057 | ₩38,070 | ₩37,963 | ₩37,963 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩37,936 | ₩37,990 | ₩37,804 | ₩37,956 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,789 | ₩37,829 | ₩37,749 | ₩37,789 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,802 | ₩37,810 | ₩37,735 | ₩37,787 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,824 | ₩37,896 | ₩37,722 | ₩37,857 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,762 | ₩37,856 | ₩37,762 | ₩37,820 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,601 | ₩37,829 | ₩37,601 | ₩37,829 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,816 | ₩37,963 | ₩37,762 | ₩37,762 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,829 | ₩38,003 | ₩37,735 | ₩37,802 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,003 | ₩38,003 | ₩37,735 | ₩37,802 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,802 | ₩37,849 | ₩37,735 | ₩37,749 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩37,936 | ₩37,936 | ₩37,695 | ₩37,729 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,735 | ₩37,749 | ₩37,655 | ₩37,708 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,628 | ₩37,722 | ₩37,628 | ₩37,695 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,548 | ₩37,668 | ₩37,494 | ₩37,601 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,588 | ₩37,735 | ₩37,521 | ₩37,601 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,481 | ₩37,601 | ₩37,453 | ₩37,601 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,561 | ₩37,561 | ₩37,427 | ₩37,427 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,119 | ₩37,119 | ₩36,838 | ₩37,012 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,093 | ₩37,106 | ₩36,999 | ₩37,106 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,597 | ₩36,932 | ₩36,597 | ₩36,905 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,423 | ₩37,039 | ₩36,423 | ₩36,932 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,577 | ₩36,764 | ₩36,316 | ₩36,718 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,075 | ₩36,262 | ₩35,907 | ₩35,981 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,329 | ₩36,329 | ₩35,981 | ₩36,115 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,637 | ₩36,758 | ₩36,463 | ₩36,503 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,898 | ₩36,898 | ₩36,704 | ₩36,798 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,584 | ₩36,785 | ₩36,570 | ₩36,718 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,825 | ₩36,979 | ₩36,664 | ₩36,664 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,724 | ₩36,724 | ₩36,169 | ₩36,302 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,644 | ₩36,973 | ₩36,644 | ₩36,798 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,174 | ₩37,233 | ₩36,892 | ₩36,924 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,293 | ₩37,380 | ₩37,213 | ₩37,293 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,093 | ₩37,265 | ₩36,945 | ₩37,119 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,106 | ₩37,232 | ₩36,744 | ₩36,764 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,240 | ₩37,240 | ₩36,945 | ₩36,959 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,401 | ₩37,482 | ₩37,280 | ₩37,387 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,360 | ₩37,600 | ₩37,334 | ₩37,401 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,918 | ₩37,508 | ₩36,831 | ₩37,508 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,293 | ₩37,401 | ₩37,218 | ₩37,218 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,642 | ₩37,648 | ₩37,387 | ₩37,601 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,419 | ₩37,735 | ₩37,402 | ₩37,628 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,307 | ₩37,608 | ₩36,932 | ₩37,347 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,816 | ₩37,816 | ₩37,360 | ₩37,655 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,454 | ₩37,601 | ₩37,415 | ₩37,540 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,670 | ₩37,715 | ₩37,488 | ₩37,623 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,615 | ₩37,695 | ₩37,601 | ₩37,655 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,320 | ₩37,529 | ₩37,320 | ₩37,486 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,544 | ₩37,548 | ₩37,253 | ₩37,360 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,334 | ₩37,561 | ₩37,334 | ₩37,508 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,334 | ₩37,454 | ₩37,240 | ₩37,382 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,340 | ₩37,575 | ₩37,308 | ₩37,387 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,133 | ₩37,360 | ₩37,012 | ₩37,320 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,173 | ₩37,396 | ₩37,159 | ₩37,253 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,655 | ₩37,655 | ₩37,159 | ₩37,267 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,642 | ₩37,655 | ₩37,521 | ₩37,615 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,628 | ₩37,695 | ₩37,548 | ₩37,601 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,521 | ₩37,682 | ₩37,521 | ₩37,662 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,293 | ₩37,615 | ₩37,241 | ₩37,615 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,026 | ₩37,173 | ₩36,918 | ₩36,968 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,387 | ₩37,421 | ₩37,133 | ₩37,245 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,575 | ₩37,628 | ₩37,253 | ₩37,427 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,320 | ₩37,628 | ₩37,320 | ₩37,573 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,838 | ₩37,508 | ₩36,838 | ₩37,494 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,575 | ₩37,575 | ₩37,159 | ₩37,454 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,508 | ₩37,561 | ₩37,427 | ₩37,467 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,481 | ₩37,548 | ₩37,474 | ₩37,486 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,347 | ₩37,467 | ₩37,347 | ₩37,467 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,229 | ₩37,347 | ₩37,200 | ₩37,296 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,293 | ₩37,293 | ₩37,159 | ₩37,213 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,885 | ₩37,180 | ₩36,691 | ₩37,066 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩36,997 | ₩37,032 | ₩36,731 | ₩36,764 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,267 | ₩37,347 | ₩37,213 | ₩37,272 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,293 | ₩37,348 | ₩37,213 | ₩37,226 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,159 | ₩37,521 | ₩37,026 | ₩37,221 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,226 | ₩37,334 | ₩37,186 | ₩37,280 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,209 | ₩37,347 | ₩37,192 | ₩37,313 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,186 | ₩37,327 | ₩37,119 | ₩37,213 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,097 | ₩37,159 | ₩37,039 | ₩37,086 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,119 | ₩37,253 | ₩37,099 | ₩37,126 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,079 | ₩37,200 | ₩37,060 | ₩37,133 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,905 | ₩37,093 | ₩36,905 | ₩36,977 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,892 | ₩36,932 | ₩36,774 | ₩36,841 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩36,959 | ₩36,959 | ₩36,758 | ₩36,758 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩36,972 | ₩36,985 | ₩36,905 | ₩36,918 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩36,936 | ₩36,985 | ₩36,865 | ₩36,941 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,001 | ₩37,039 | ₩36,945 | ₩37,026 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩36,959 | ₩37,012 | ₩36,914 | ₩36,999 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,771 | ₩36,959 | ₩36,771 | ₩36,959 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,825 | ₩36,878 | ₩36,731 | ₩36,878 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,867 | ₩39,048 | ₩38,848 | ₩39,034 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,900 | ₩38,994 | ₩38,740 | ₩38,820 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,914 | ₩39,002 | ₩38,566 | ₩38,592 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩38,954 | ₩38,994 | ₩38,699 | ₩38,940 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,088 | ₩39,088 | ₩38,900 | ₩39,034 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩38,994 | ₩39,021 | ₩38,940 | ₩39,007 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,713 | ₩39,061 | ₩38,713 | ₩39,061 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩38,981 | ₩39,148 | ₩38,922 | ₩39,034 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩38,994 | ₩38,994 | ₩38,900 | ₩38,967 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩38,981 | ₩38,994 | ₩38,900 | ₩38,967 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,914 | ₩38,966 | ₩38,900 | ₩38,954 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,646 | ₩38,954 | ₩38,646 | ₩38,860 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,873 | ₩39,061 | ₩38,847 | ₩38,860 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,887 | ₩39,034 | ₩38,793 | ₩38,887 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,820 | ₩38,860 | ₩38,801 | ₩38,847 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,820 | ₩38,860 | ₩38,780 | ₩38,780 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,733 | ₩38,860 | ₩38,673 | ₩38,811 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,405 | ₩38,699 | ₩38,351 | ₩38,659 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,258 | ₩38,472 | ₩38,231 | ₩38,460 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,896 | ₩38,211 | ₩37,642 | ₩38,045 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,566 | ₩38,566 | ₩37,757 | ₩37,757 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,110 | ₩38,298 | ₩37,962 | ₩38,150 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,134 | ₩38,204 | ₩37,695 | ₩38,051 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,464 | ₩38,592 | ₩38,125 | ₩38,284 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,125 | ₩38,673 | ₩38,110 | ₩38,472 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,887 | ₩38,887 | ₩38,418 | ₩38,525 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩38,940 | ₩38,940 | ₩38,833 | ₩38,906 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,857 | ₩38,948 | ₩38,740 | ₩38,932 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,686 | ₩38,940 | ₩38,646 | ₩38,940 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,150 | ₩38,472 | ₩37,936 | ₩38,466 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,566 | ₩38,592 | ₩38,385 | ₩38,426 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,499 | ₩38,646 | ₩38,298 | ₩38,586 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,552 | ₩38,592 | ₩38,445 | ₩38,497 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,445 | ₩38,673 | ₩38,445 | ₩38,485 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,606 | ₩38,619 | ₩38,539 | ₩38,606 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,619 | ₩38,631 | ₩38,485 | ₩38,552 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,659 | ₩38,659 | ₩38,485 | ₩38,572 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,659 | ₩38,659 | ₩38,499 | ₩38,608 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,525 | ₩38,592 | ₩38,525 | ₩38,559 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,566 | ₩38,606 | ₩38,311 | ₩38,548 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,311 | ₩38,472 | ₩38,311 | ₩38,458 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,391 | ₩38,391 | ₩38,164 | ₩38,244 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,338 | ₩38,566 | ₩38,258 | ₩38,405 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,097 | ₩38,378 | ₩38,097 | ₩38,378 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,832 | ₩38,137 | ₩37,816 | ₩38,097 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,150 | ₩38,164 | ₩37,749 | ₩37,869 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,152 | ₩38,231 | ₩37,842 | ₩38,020 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,686 | ₩38,097 | ₩37,625 | ₩37,937 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩37,950 | ₩38,057 | ₩37,816 | ₩38,023 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,244 | ₩38,244 | ₩37,575 | ₩37,647 | -1.56% | 1.6만 |
|---|