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 | ₩40,698 | ₩40,780 | ₩40,592 | ₩40,780 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,595 | ₩40,713 | ₩40,552 | ₩40,619 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,659 | ₩40,673 | ₩40,619 | ₩40,662 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,612 | ₩40,767 | ₩40,612 | ₩40,659 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,244 | ₩40,606 | ₩40,244 | ₩40,606 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,458 | ₩40,539 | ₩40,458 | ₩40,506 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,525 | ₩40,525 | ₩40,284 | ₩40,418 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,408 | ₩40,485 | ₩40,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,398 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,458 | ₩40,458 | ₩40,203 | ₩40,378 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,378 | ₩40,404 | ₩40,364 | ₩40,378 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,404 | ₩40,505 | ₩40,341 | ₩40,485 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,351 | ₩40,431 | ₩40,284 | ₩40,391 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,431 | ₩40,431 | ₩40,297 | ₩40,297 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,445 | ₩40,470 | ₩40,378 | ₩40,391 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,337 | ₩40,523 | ₩40,337 | ₩40,485 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,270 | ₩40,270 | ₩40,069 | ₩40,217 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,136 | ₩40,217 | ₩40,123 | ₩40,190 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,097 | ₩40,148 | ₩39,734 | ₩39,814 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,042 | ₩40,049 | ₩39,935 | ₩39,970 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,163 | ₩40,203 | ₩40,002 | ₩40,150 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,223 | ₩40,297 | ₩40,190 | ₩40,270 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,955 | ₩40,010 | ₩39,895 | ₩39,969 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,096 | ₩40,176 | ₩40,042 | ₩40,042 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,203 | ₩40,297 | ₩40,176 | ₩40,244 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,539 | ₩40,539 | ₩40,257 | ₩40,378 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,253 | ₩40,485 | ₩40,203 | ₩40,386 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,948 | ₩40,176 | ₩39,948 | ₩40,176 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,908 | ₩40,123 | ₩39,908 | ₩39,935 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,136 | ₩40,190 | ₩40,096 | ₩40,150 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,311 | ₩40,431 | ₩40,217 | ₩40,217 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,136 | ₩40,324 | ₩40,136 | ₩40,257 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,083 | ₩40,136 | ₩40,002 | ₩40,042 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,989 | ₩40,083 | ₩39,989 | ₩40,042 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,801 | ₩40,056 | ₩39,801 | ₩39,962 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,083 | ₩40,123 | ₩40,056 | ₩40,056 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩40,015 | ₩40,136 | ₩40,002 | ₩40,002 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,190 | ₩40,190 | ₩39,881 | ₩39,881 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,069 | ₩40,150 | ₩40,056 | ₩40,123 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,109 | ₩40,190 | ₩40,109 | ₩40,123 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,111 | ₩40,176 | ₩40,109 | ₩40,140 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,062 | ₩40,176 | ₩39,667 | ₩40,096 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,163 | ₩40,163 | ₩40,089 | ₩40,132 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,270 | ₩40,270 | ₩40,029 | ₩40,091 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,083 | ₩40,150 | ₩40,029 | ₩40,123 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,072 | ₩40,109 | ₩40,015 | ₩40,076 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,109 | ₩40,109 | ₩39,975 | ₩40,062 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,761 | ₩40,096 | ₩39,761 | ₩40,069 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩40,002 | ₩40,056 | ₩39,975 | ₩39,989 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,914 | ₩40,083 | ₩39,914 | ₩39,989 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,573 | ₩39,834 | ₩39,465 | ₩39,834 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,425 | ₩39,601 | ₩39,425 | ₩39,601 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,304 | ₩39,653 | ₩39,184 | ₩39,221 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,452 | ₩39,600 | ₩39,372 | ₩39,542 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,358 | ₩39,680 | ₩39,358 | ₩39,457 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,329 | ₩39,573 | ₩39,291 | ₩39,381 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,439 | ₩39,452 | ₩39,278 | ₩39,347 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,606 | ₩39,653 | ₩39,588 | ₩39,620 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,546 | ₩39,620 | ₩39,519 | ₩39,586 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,492 | ₩39,613 | ₩39,386 | ₩39,464 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,492 | ₩39,579 | ₩39,338 | ₩39,498 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,640 | ₩39,694 | ₩39,559 | ₩39,575 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,667 | ₩39,720 | ₩39,586 | ₩39,702 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,787 | ₩40,230 | ₩39,465 | ₩39,626 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,585 | ₩39,585 | ₩39,465 | ₩39,546 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,774 | ₩39,774 | ₩39,546 | ₩39,640 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,372 | ₩39,586 | ₩39,331 | ₩39,545 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,144 | ₩39,331 | ₩39,137 | ₩39,318 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,345 | ₩39,465 | ₩39,278 | ₩39,366 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,412 | ₩39,533 | ₩39,271 | ₩39,465 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,345 | ₩39,385 | ₩39,070 | ₩39,221 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,237 | ₩39,372 | ₩39,170 | ₩39,262 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,969 | ₩39,304 | ₩38,969 | ₩39,299 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,862 | ₩39,050 | ₩38,687 | ₩39,009 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,754 | ₩38,835 | ₩38,492 | ₩38,580 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,902 | ₩38,929 | ₩38,567 | ₩38,594 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,500 | ₩38,949 | ₩38,500 | ₩38,634 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,714 | ₩38,956 | ₩38,674 | ₩38,714 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,358 | ₩39,358 | ₩39,144 | ₩39,144 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,164 | ₩39,345 | ₩39,103 | ₩39,251 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,278 | ₩39,358 | ₩38,862 | ₩38,862 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,640 | ₩39,640 | ₩39,224 | ₩39,224 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,237 | ₩39,439 | ₩39,237 | ₩39,345 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,875 | ₩38,915 | ₩38,446 | ₩38,862 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,513 | ₩38,580 | ₩38,137 | ₩38,553 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,365 | ₩38,513 | ₩38,204 | ₩38,211 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,848 | ₩38,848 | ₩38,179 | ₩38,488 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,607 | ₩38,728 | ₩38,553 | ₩38,604 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,915 | ₩38,915 | ₩38,474 | ₩38,506 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,842 | ₩38,889 | ₩38,701 | ₩38,862 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,848 | ₩38,902 | ₩38,822 | ₩38,822 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,848 | ₩38,942 | ₩38,848 | ₩38,929 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,795 | ₩38,941 | ₩38,768 | ₩38,915 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,822 | ₩38,875 | ₩38,795 | ₩38,875 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,741 | ₩38,848 | ₩38,741 | ₩38,835 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,681 | ₩38,714 | ₩38,587 | ₩38,681 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,754 | ₩38,754 | ₩38,674 | ₩38,741 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,594 | ₩38,674 | ₩38,580 | ₩38,674 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,567 | ₩38,632 | ₩38,540 | ₩38,594 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,498 | ₩38,594 | ₩38,498 | ₩38,540 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,500 | ₩38,513 | ₩38,419 | ₩38,486 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,433 | ₩38,513 | ₩38,419 | ₩38,493 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,701 | ₩38,754 | ₩38,420 | ₩38,513 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,500 | ₩38,553 | ₩38,486 | ₩38,522 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,365 | ₩38,513 | ₩38,325 | ₩38,459 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,313 | ₩38,412 | ₩38,285 | ₩38,412 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,124 | ₩38,399 | ₩38,124 | ₩38,360 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,379 | ₩38,439 | ₩37,897 | ₩38,374 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,352 | ₩38,352 | ₩38,272 | ₩38,305 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,339 | ₩38,352 | ₩38,272 | ₩38,320 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,312 | ₩38,312 | ₩38,137 | ₩38,245 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,124 | ₩38,124 | ₩38,044 | ₩38,077 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,124 | ₩38,137 | ₩38,030 | ₩38,030 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩38,003 | ₩38,057 | ₩37,870 | ₩38,023 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,856 | ₩37,896 | ₩37,815 | ₩37,856 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,869 | ₩37,877 | ₩37,802 | ₩37,854 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,891 | ₩37,963 | ₩37,789 | ₩37,924 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,829 | ₩37,923 | ₩37,829 | ₩37,887 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,668 | ₩37,896 | ₩37,668 | ₩37,896 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,883 | ₩38,030 | ₩37,829 | ₩37,829 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,896 | ₩38,070 | ₩37,802 | ₩37,869 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,070 | ₩38,070 | ₩37,802 | ₩37,869 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,869 | ₩37,916 | ₩37,802 | ₩37,815 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩38,003 | ₩38,003 | ₩37,762 | ₩37,795 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,802 | ₩37,815 | ₩37,722 | ₩37,775 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,695 | ₩37,789 | ₩37,695 | ₩37,762 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,614 | ₩37,735 | ₩37,561 | ₩37,668 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,655 | ₩37,802 | ₩37,587 | ₩37,668 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,547 | ₩37,668 | ₩37,519 | ₩37,668 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,628 | ₩37,628 | ₩37,494 | ₩37,494 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,185 | ₩37,185 | ₩36,903 | ₩37,078 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,158 | ₩37,172 | ₩37,064 | ₩37,172 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,662 | ₩36,997 | ₩36,662 | ₩36,970 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,487 | ₩37,105 | ₩36,487 | ₩36,997 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,642 | ₩36,830 | ₩36,380 | ₩36,783 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,139 | ₩36,326 | ₩35,971 | ₩36,045 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,394 | ₩36,394 | ₩36,045 | ₩36,179 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,702 | ₩36,823 | ₩36,528 | ₩36,568 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,964 | ₩36,964 | ₩36,769 | ₩36,863 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,648 | ₩36,850 | ₩36,635 | ₩36,783 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,890 | ₩37,044 | ₩36,729 | ₩36,729 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,789 | ₩36,789 | ₩36,233 | ₩36,367 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,709 | ₩37,039 | ₩36,709 | ₩36,863 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,240 | ₩37,299 | ₩36,957 | ₩36,989 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,359 | ₩37,447 | ₩37,279 | ₩37,359 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,158 | ₩37,331 | ₩37,011 | ₩37,185 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,172 | ₩37,298 | ₩36,809 | ₩36,830 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,306 | ₩37,306 | ₩37,011 | ₩37,024 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,467 | ₩37,549 | ₩37,346 | ₩37,453 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,426 | ₩37,667 | ₩37,400 | ₩37,467 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,984 | ₩37,574 | ₩36,897 | ₩37,574 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,359 | ₩37,467 | ₩37,284 | ₩37,284 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,708 | ₩37,715 | ₩37,453 | ₩37,668 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,485 | ₩37,802 | ₩37,468 | ₩37,695 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,373 | ₩37,675 | ₩36,997 | ₩37,413 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,883 | ₩37,883 | ₩37,426 | ₩37,722 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,520 | ₩37,668 | ₩37,481 | ₩37,606 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,736 | ₩37,782 | ₩37,554 | ₩37,689 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,681 | ₩37,762 | ₩37,668 | ₩37,722 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,386 | ₩37,595 | ₩37,386 | ₩37,553 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,610 | ₩37,614 | ₩37,319 | ₩37,426 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,400 | ₩37,628 | ₩37,400 | ₩37,574 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,400 | ₩37,520 | ₩37,306 | ₩37,448 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,406 | ₩37,641 | ₩37,374 | ₩37,453 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,198 | ₩37,426 | ₩37,078 | ₩37,386 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,239 | ₩37,463 | ₩37,225 | ₩37,319 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,722 | ₩37,722 | ₩37,225 | ₩37,333 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,708 | ₩37,722 | ₩37,587 | ₩37,681 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,695 | ₩37,762 | ₩37,614 | ₩37,668 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,587 | ₩37,748 | ₩37,587 | ₩37,728 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,359 | ₩37,681 | ₩37,307 | ₩37,681 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,091 | ₩37,239 | ₩36,984 | ₩37,033 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,453 | ₩37,487 | ₩37,198 | ₩37,311 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,641 | ₩37,695 | ₩37,319 | ₩37,494 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,386 | ₩37,695 | ₩37,386 | ₩37,640 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,903 | ₩37,574 | ₩36,903 | ₩37,561 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,641 | ₩37,641 | ₩37,225 | ₩37,520 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,574 | ₩37,628 | ₩37,494 | ₩37,534 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,547 | ₩37,614 | ₩37,540 | ₩37,553 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,413 | ₩37,534 | ₩37,413 | ₩37,534 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,295 | ₩37,413 | ₩37,265 | ₩37,362 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,359 | ₩37,359 | ₩37,225 | ₩37,279 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,950 | ₩37,245 | ₩36,756 | ₩37,131 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,063 | ₩37,098 | ₩36,796 | ₩36,830 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,333 | ₩37,413 | ₩37,279 | ₩37,338 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,359 | ₩37,414 | ₩37,279 | ₩37,292 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,225 | ₩37,587 | ₩37,091 | ₩37,287 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,292 | ₩37,400 | ₩37,252 | ₩37,346 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,275 | ₩37,413 | ₩37,257 | ₩37,380 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,252 | ₩37,393 | ₩37,185 | ₩37,279 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,162 | ₩37,225 | ₩37,105 | ₩37,151 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,185 | ₩37,319 | ₩37,165 | ₩37,192 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,145 | ₩37,265 | ₩37,126 | ₩37,198 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,970 | ₩37,158 | ₩36,970 | ₩37,043 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,957 | ₩36,997 | ₩36,839 | ₩36,906 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩37,024 | ₩37,024 | ₩36,823 | ₩36,823 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩37,037 | ₩37,051 | ₩36,970 | ₩36,984 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩37,001 | ₩37,051 | ₩36,930 | ₩37,007 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,067 | ₩37,105 | ₩37,011 | ₩37,091 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩37,024 | ₩37,078 | ₩36,980 | ₩37,064 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,836 | ₩37,024 | ₩36,836 | ₩37,024 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,890 | ₩36,944 | ₩36,796 | ₩36,944 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,936 | ₩39,117 | ₩38,917 | ₩39,103 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,969 | ₩39,063 | ₩38,808 | ₩38,889 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,983 | ₩39,071 | ₩38,634 | ₩38,661 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩39,023 | ₩39,063 | ₩38,768 | ₩39,009 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,157 | ₩39,157 | ₩38,969 | ₩39,103 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,063 | ₩39,090 | ₩39,009 | ₩39,076 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,781 | ₩39,130 | ₩38,781 | ₩39,130 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,050 | ₩39,217 | ₩38,991 | ₩39,103 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,063 | ₩39,063 | ₩38,969 | ₩39,036 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,050 | ₩39,063 | ₩38,969 | ₩39,036 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,983 | ₩39,035 | ₩38,969 | ₩39,023 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,714 | ₩39,023 | ₩38,714 | ₩38,929 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,942 | ₩39,130 | ₩38,915 | ₩38,929 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,956 | ₩39,103 | ₩38,862 | ₩38,956 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,889 | ₩38,929 | ₩38,870 | ₩38,915 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,889 | ₩38,929 | ₩38,848 | ₩38,848 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,801 | ₩38,929 | ₩38,741 | ₩38,879 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,473 | ₩38,768 | ₩38,419 | ₩38,728 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,325 | ₩38,540 | ₩38,298 | ₩38,528 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,963 | ₩38,278 | ₩37,708 | ₩38,112 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,634 | ₩38,634 | ₩37,824 | ₩37,824 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,178 | ₩38,365 | ₩38,029 | ₩38,218 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,202 | ₩38,272 | ₩37,762 | ₩38,119 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,532 | ₩38,661 | ₩38,192 | ₩38,352 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,192 | ₩38,741 | ₩38,178 | ₩38,540 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,956 | ₩38,956 | ₩38,486 | ₩38,594 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩39,009 | ₩39,009 | ₩38,902 | ₩38,974 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,926 | ₩39,017 | ₩38,808 | ₩39,001 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,754 | ₩39,009 | ₩38,714 | ₩39,009 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,218 | ₩38,540 | ₩38,003 | ₩38,534 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,634 | ₩38,661 | ₩38,453 | ₩38,494 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,567 | ₩38,714 | ₩38,365 | ₩38,654 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,620 | ₩38,661 | ₩38,513 | ₩38,565 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,513 | ₩38,741 | ₩38,513 | ₩38,553 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,674 | ₩38,687 | ₩38,607 | ₩38,674 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,687 | ₩38,699 | ₩38,553 | ₩38,620 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,728 | ₩38,728 | ₩38,553 | ₩38,640 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,728 | ₩38,728 | ₩38,567 | ₩38,677 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,594 | ₩38,661 | ₩38,594 | ₩38,627 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,634 | ₩38,674 | ₩38,379 | ₩38,616 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,379 | ₩38,540 | ₩38,379 | ₩38,526 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,459 | ₩38,459 | ₩38,231 | ₩38,312 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,406 | ₩38,634 | ₩38,325 | ₩38,473 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,164 | ₩38,446 | ₩38,164 | ₩38,446 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,899 | ₩38,204 | ₩37,883 | ₩38,164 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,218 | ₩38,231 | ₩37,815 | ₩37,936 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,219 | ₩38,298 | ₩37,909 | ₩38,088 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,752 | ₩38,164 | ₩37,692 | ₩38,005 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩38,017 | ₩38,124 | ₩37,883 | ₩38,090 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,312 | ₩38,312 | ₩37,641 | ₩37,714 | -1.56% | 1.6만 |
|---|