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 | ₩40,694 | ₩40,776 | ₩40,588 | ₩40,776 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,591 | ₩40,709 | ₩40,548 | ₩40,615 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,655 | ₩40,669 | ₩40,615 | ₩40,658 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,608 | ₩40,762 | ₩40,608 | ₩40,655 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,239 | ₩40,601 | ₩40,239 | ₩40,601 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,454 | ₩40,534 | ₩40,454 | ₩40,502 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,521 | ₩40,521 | ₩40,280 | ₩40,414 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,404 | ₩40,481 | ₩40,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,394 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,454 | ₩40,454 | ₩40,199 | ₩40,373 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,373 | ₩40,400 | ₩40,360 | ₩40,373 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,400 | ₩40,501 | ₩40,337 | ₩40,481 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,347 | ₩40,427 | ₩40,280 | ₩40,387 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,427 | ₩40,427 | ₩40,293 | ₩40,293 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,440 | ₩40,466 | ₩40,373 | ₩40,387 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,333 | ₩40,518 | ₩40,333 | ₩40,481 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,266 | ₩40,266 | ₩40,065 | ₩40,212 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,132 | ₩40,212 | ₩40,119 | ₩40,186 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,093 | ₩40,144 | ₩39,730 | ₩39,810 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,038 | ₩40,045 | ₩39,931 | ₩39,966 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,159 | ₩40,199 | ₩39,998 | ₩40,145 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,219 | ₩40,293 | ₩40,186 | ₩40,266 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,951 | ₩40,006 | ₩39,891 | ₩39,964 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,092 | ₩40,172 | ₩40,038 | ₩40,038 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,199 | ₩40,293 | ₩40,172 | ₩40,239 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,534 | ₩40,534 | ₩40,253 | ₩40,373 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,249 | ₩40,481 | ₩40,199 | ₩40,381 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,944 | ₩40,172 | ₩39,944 | ₩40,172 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,904 | ₩40,119 | ₩39,904 | ₩39,931 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,132 | ₩40,186 | ₩40,092 | ₩40,145 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,306 | ₩40,427 | ₩40,212 | ₩40,212 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,132 | ₩40,320 | ₩40,132 | ₩40,253 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,078 | ₩40,132 | ₩39,998 | ₩40,038 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,984 | ₩40,078 | ₩39,984 | ₩40,038 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,797 | ₩40,052 | ₩39,797 | ₩39,958 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,078 | ₩40,119 | ₩40,052 | ₩40,052 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩40,011 | ₩40,132 | ₩39,998 | ₩39,998 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,186 | ₩40,186 | ₩39,877 | ₩39,877 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,065 | ₩40,145 | ₩40,052 | ₩40,119 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,105 | ₩40,186 | ₩40,105 | ₩40,119 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,107 | ₩40,172 | ₩40,105 | ₩40,136 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,058 | ₩40,172 | ₩39,663 | ₩40,092 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,159 | ₩40,159 | ₩40,085 | ₩40,128 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,266 | ₩40,266 | ₩40,025 | ₩40,086 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,078 | ₩40,145 | ₩40,025 | ₩40,119 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,068 | ₩40,105 | ₩40,011 | ₩40,072 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,105 | ₩40,105 | ₩39,971 | ₩40,058 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,756 | ₩40,092 | ₩39,756 | ₩40,065 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩39,998 | ₩40,052 | ₩39,971 | ₩39,984 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,909 | ₩40,078 | ₩39,909 | ₩39,984 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,569 | ₩39,830 | ₩39,461 | ₩39,830 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,421 | ₩39,597 | ₩39,421 | ₩39,597 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,300 | ₩39,649 | ₩39,180 | ₩39,217 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,448 | ₩39,595 | ₩39,367 | ₩39,538 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,354 | ₩39,676 | ₩39,354 | ₩39,453 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,325 | ₩39,569 | ₩39,287 | ₩39,377 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,435 | ₩39,448 | ₩39,274 | ₩39,343 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,602 | ₩39,649 | ₩39,583 | ₩39,616 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,542 | ₩39,616 | ₩39,515 | ₩39,582 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,488 | ₩39,609 | ₩39,382 | ₩39,460 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,488 | ₩39,575 | ₩39,334 | ₩39,494 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,636 | ₩39,689 | ₩39,555 | ₩39,571 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,663 | ₩39,716 | ₩39,582 | ₩39,697 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,783 | ₩40,226 | ₩39,461 | ₩39,622 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,581 | ₩39,581 | ₩39,461 | ₩39,542 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,770 | ₩39,770 | ₩39,542 | ₩39,636 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,367 | ₩39,582 | ₩39,327 | ₩39,540 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,139 | ₩39,327 | ₩39,133 | ₩39,314 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,341 | ₩39,461 | ₩39,274 | ₩39,362 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,408 | ₩39,528 | ₩39,267 | ₩39,461 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,341 | ₩39,381 | ₩39,066 | ₩39,217 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,233 | ₩39,367 | ₩39,166 | ₩39,257 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,965 | ₩39,300 | ₩38,965 | ₩39,295 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,858 | ₩39,046 | ₩38,683 | ₩39,005 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,750 | ₩38,831 | ₩38,488 | ₩38,576 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,898 | ₩38,925 | ₩38,563 | ₩38,589 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,496 | ₩38,945 | ₩38,496 | ₩38,630 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,710 | ₩38,952 | ₩38,670 | ₩38,710 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,354 | ₩39,354 | ₩39,139 | ₩39,139 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,160 | ₩39,341 | ₩39,099 | ₩39,247 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,274 | ₩39,354 | ₩38,858 | ₩38,858 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,636 | ₩39,636 | ₩39,220 | ₩39,220 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,233 | ₩39,435 | ₩39,233 | ₩39,341 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,871 | ₩38,911 | ₩38,442 | ₩38,858 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,509 | ₩38,576 | ₩38,133 | ₩38,549 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,361 | ₩38,509 | ₩38,201 | ₩38,207 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,844 | ₩38,844 | ₩38,175 | ₩38,484 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,603 | ₩38,724 | ₩38,549 | ₩38,600 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,911 | ₩38,911 | ₩38,470 | ₩38,502 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,838 | ₩38,885 | ₩38,697 | ₩38,858 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,844 | ₩38,898 | ₩38,818 | ₩38,818 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,844 | ₩38,938 | ₩38,844 | ₩38,925 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,791 | ₩38,937 | ₩38,764 | ₩38,911 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,818 | ₩38,871 | ₩38,791 | ₩38,871 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,737 | ₩38,844 | ₩38,737 | ₩38,831 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,677 | ₩38,710 | ₩38,583 | ₩38,677 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,750 | ₩38,750 | ₩38,670 | ₩38,737 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,589 | ₩38,670 | ₩38,576 | ₩38,670 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,563 | ₩38,628 | ₩38,536 | ₩38,589 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,494 | ₩38,589 | ₩38,494 | ₩38,536 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,496 | ₩38,509 | ₩38,415 | ₩38,482 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,429 | ₩38,509 | ₩38,415 | ₩38,489 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,697 | ₩38,750 | ₩38,416 | ₩38,509 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,496 | ₩38,549 | ₩38,482 | ₩38,518 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,361 | ₩38,509 | ₩38,321 | ₩38,455 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,309 | ₩38,408 | ₩38,281 | ₩38,408 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,120 | ₩38,395 | ₩38,120 | ₩38,356 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,375 | ₩38,435 | ₩37,893 | ₩38,370 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,348 | ₩38,348 | ₩38,268 | ₩38,301 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,335 | ₩38,348 | ₩38,268 | ₩38,316 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,308 | ₩38,308 | ₩38,133 | ₩38,241 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,120 | ₩38,120 | ₩38,040 | ₩38,073 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,120 | ₩38,133 | ₩38,026 | ₩38,026 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩37,999 | ₩38,053 | ₩37,867 | ₩38,019 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,852 | ₩37,892 | ₩37,812 | ₩37,852 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,865 | ₩37,873 | ₩37,798 | ₩37,850 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,887 | ₩37,959 | ₩37,785 | ₩37,920 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,825 | ₩37,919 | ₩37,825 | ₩37,883 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,664 | ₩37,892 | ₩37,664 | ₩37,892 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,879 | ₩38,026 | ₩37,825 | ₩37,825 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,892 | ₩38,066 | ₩37,798 | ₩37,865 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,066 | ₩38,066 | ₩37,798 | ₩37,865 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,865 | ₩37,912 | ₩37,798 | ₩37,812 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩37,999 | ₩37,999 | ₩37,758 | ₩37,791 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,798 | ₩37,812 | ₩37,718 | ₩37,771 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,691 | ₩37,785 | ₩37,691 | ₩37,758 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,610 | ₩37,731 | ₩37,557 | ₩37,664 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,651 | ₩37,798 | ₩37,584 | ₩37,664 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,543 | ₩37,664 | ₩37,515 | ₩37,664 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,624 | ₩37,624 | ₩37,490 | ₩37,490 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,181 | ₩37,181 | ₩36,899 | ₩37,074 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,154 | ₩37,168 | ₩37,060 | ₩37,168 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,658 | ₩36,993 | ₩36,658 | ₩36,967 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,484 | ₩37,101 | ₩36,484 | ₩36,993 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,638 | ₩36,826 | ₩36,376 | ₩36,779 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,135 | ₩36,323 | ₩35,967 | ₩36,041 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,390 | ₩36,390 | ₩36,041 | ₩36,175 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,698 | ₩36,819 | ₩36,524 | ₩36,564 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,960 | ₩36,960 | ₩36,765 | ₩36,859 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,645 | ₩36,846 | ₩36,631 | ₩36,779 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,886 | ₩37,040 | ₩36,725 | ₩36,725 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,785 | ₩36,785 | ₩36,229 | ₩36,363 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,705 | ₩37,035 | ₩36,705 | ₩36,859 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,236 | ₩37,295 | ₩36,953 | ₩36,985 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,355 | ₩37,443 | ₩37,275 | ₩37,355 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,154 | ₩37,327 | ₩37,007 | ₩37,181 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,168 | ₩37,294 | ₩36,806 | ₩36,826 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,302 | ₩37,302 | ₩37,007 | ₩37,020 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,463 | ₩37,545 | ₩37,342 | ₩37,449 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,423 | ₩37,663 | ₩37,396 | ₩37,463 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,980 | ₩37,570 | ₩36,893 | ₩37,570 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,355 | ₩37,463 | ₩37,280 | ₩37,280 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,704 | ₩37,711 | ₩37,449 | ₩37,664 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,482 | ₩37,798 | ₩37,464 | ₩37,691 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,369 | ₩37,671 | ₩36,993 | ₩37,409 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,879 | ₩37,879 | ₩37,423 | ₩37,718 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,516 | ₩37,664 | ₩37,478 | ₩37,602 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,732 | ₩37,778 | ₩37,550 | ₩37,685 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,677 | ₩37,758 | ₩37,664 | ₩37,718 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,382 | ₩37,592 | ₩37,382 | ₩37,549 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,606 | ₩37,610 | ₩37,315 | ₩37,423 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,396 | ₩37,624 | ₩37,396 | ₩37,570 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,396 | ₩37,516 | ₩37,302 | ₩37,444 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,402 | ₩37,637 | ₩37,370 | ₩37,449 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,195 | ₩37,423 | ₩37,074 | ₩37,382 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,235 | ₩37,459 | ₩37,221 | ₩37,315 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,718 | ₩37,718 | ₩37,221 | ₩37,329 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,704 | ₩37,718 | ₩37,584 | ₩37,677 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,691 | ₩37,758 | ₩37,610 | ₩37,664 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,584 | ₩37,744 | ₩37,584 | ₩37,724 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,355 | ₩37,677 | ₩37,303 | ₩37,677 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,087 | ₩37,235 | ₩36,980 | ₩37,030 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,449 | ₩37,483 | ₩37,195 | ₩37,307 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,637 | ₩37,691 | ₩37,315 | ₩37,490 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,382 | ₩37,691 | ₩37,382 | ₩37,636 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,899 | ₩37,570 | ₩36,899 | ₩37,557 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,637 | ₩37,637 | ₩37,221 | ₩37,516 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,570 | ₩37,624 | ₩37,490 | ₩37,530 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,543 | ₩37,610 | ₩37,537 | ₩37,549 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,409 | ₩37,530 | ₩37,409 | ₩37,530 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,291 | ₩37,409 | ₩37,262 | ₩37,358 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,355 | ₩37,355 | ₩37,221 | ₩37,275 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,946 | ₩37,241 | ₩36,752 | ₩37,127 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,059 | ₩37,094 | ₩36,792 | ₩36,826 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,329 | ₩37,409 | ₩37,275 | ₩37,334 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,355 | ₩37,410 | ₩37,275 | ₩37,288 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,221 | ₩37,584 | ₩37,087 | ₩37,283 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,288 | ₩37,396 | ₩37,248 | ₩37,342 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,271 | ₩37,409 | ₩37,254 | ₩37,376 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,248 | ₩37,389 | ₩37,181 | ₩37,275 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,158 | ₩37,221 | ₩37,101 | ₩37,148 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,181 | ₩37,315 | ₩37,161 | ₩37,188 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,141 | ₩37,262 | ₩37,122 | ₩37,195 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,967 | ₩37,154 | ₩36,967 | ₩37,039 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,953 | ₩36,993 | ₩36,835 | ₩36,902 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩37,020 | ₩37,020 | ₩36,819 | ₩36,819 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩37,034 | ₩37,047 | ₩36,967 | ₩36,980 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩36,997 | ₩37,047 | ₩36,926 | ₩37,003 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,063 | ₩37,101 | ₩37,007 | ₩37,087 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩37,020 | ₩37,074 | ₩36,976 | ₩37,060 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,832 | ₩37,020 | ₩36,832 | ₩37,020 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,886 | ₩36,940 | ₩36,792 | ₩36,940 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,932 | ₩39,113 | ₩38,913 | ₩39,099 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,965 | ₩39,059 | ₩38,804 | ₩38,885 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,978 | ₩39,067 | ₩38,630 | ₩38,657 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩39,019 | ₩39,059 | ₩38,764 | ₩39,005 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,153 | ₩39,153 | ₩38,965 | ₩39,099 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,059 | ₩39,086 | ₩39,005 | ₩39,072 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,777 | ₩39,126 | ₩38,777 | ₩39,126 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,046 | ₩39,213 | ₩38,987 | ₩39,099 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,059 | ₩39,059 | ₩38,965 | ₩39,032 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,046 | ₩39,059 | ₩38,965 | ₩39,032 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,978 | ₩39,031 | ₩38,965 | ₩39,019 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,710 | ₩39,019 | ₩38,710 | ₩38,925 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,938 | ₩39,126 | ₩38,911 | ₩38,925 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,952 | ₩39,099 | ₩38,858 | ₩38,952 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,885 | ₩38,925 | ₩38,866 | ₩38,911 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,885 | ₩38,925 | ₩38,844 | ₩38,844 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,797 | ₩38,925 | ₩38,737 | ₩38,875 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,469 | ₩38,764 | ₩38,415 | ₩38,724 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,321 | ₩38,536 | ₩38,294 | ₩38,524 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,959 | ₩38,274 | ₩37,704 | ₩38,108 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,630 | ₩38,630 | ₩37,820 | ₩37,820 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,174 | ₩38,361 | ₩38,025 | ₩38,214 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,198 | ₩38,268 | ₩37,758 | ₩38,115 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,528 | ₩38,657 | ₩38,188 | ₩38,348 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,188 | ₩38,737 | ₩38,174 | ₩38,536 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,952 | ₩38,952 | ₩38,482 | ₩38,589 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩39,005 | ₩39,005 | ₩38,898 | ₩38,970 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,922 | ₩39,013 | ₩38,804 | ₩38,997 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,750 | ₩39,005 | ₩38,710 | ₩39,005 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,214 | ₩38,536 | ₩37,999 | ₩38,530 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,630 | ₩38,657 | ₩38,449 | ₩38,490 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,563 | ₩38,710 | ₩38,361 | ₩38,650 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,616 | ₩38,657 | ₩38,509 | ₩38,561 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,509 | ₩38,737 | ₩38,509 | ₩38,549 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,670 | ₩38,683 | ₩38,603 | ₩38,670 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,683 | ₩38,695 | ₩38,549 | ₩38,616 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,724 | ₩38,724 | ₩38,549 | ₩38,636 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,724 | ₩38,724 | ₩38,563 | ₩38,673 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,589 | ₩38,657 | ₩38,589 | ₩38,623 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,630 | ₩38,670 | ₩38,375 | ₩38,612 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,375 | ₩38,536 | ₩38,375 | ₩38,522 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,455 | ₩38,455 | ₩38,227 | ₩38,308 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,402 | ₩38,630 | ₩38,321 | ₩38,469 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,160 | ₩38,442 | ₩38,160 | ₩38,442 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,895 | ₩38,201 | ₩37,879 | ₩38,160 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,214 | ₩38,227 | ₩37,812 | ₩37,932 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,215 | ₩38,294 | ₩37,905 | ₩38,084 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,748 | ₩38,160 | ₩37,688 | ₩38,001 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩38,013 | ₩38,120 | ₩37,879 | ₩38,086 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,308 | ₩38,308 | ₩37,637 | ₩37,710 | -1.56% | 1.6만 |
|---|