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 | ₩40,687 | ₩40,769 | ₩40,581 | ₩40,769 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,583 | ₩40,701 | ₩40,541 | ₩40,608 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,648 | ₩40,661 | ₩40,608 | ₩40,651 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,601 | ₩40,755 | ₩40,601 | ₩40,648 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,232 | ₩40,594 | ₩40,232 | ₩40,594 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,447 | ₩40,527 | ₩40,447 | ₩40,495 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,514 | ₩40,514 | ₩40,272 | ₩40,406 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,397 | ₩40,473 | ₩40,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,386 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,447 | ₩40,447 | ₩40,192 | ₩40,366 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,366 | ₩40,393 | ₩40,353 | ₩40,366 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,393 | ₩40,494 | ₩40,330 | ₩40,473 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,339 | ₩40,420 | ₩40,272 | ₩40,380 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,420 | ₩40,420 | ₩40,286 | ₩40,286 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,433 | ₩40,459 | ₩40,366 | ₩40,380 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,326 | ₩40,511 | ₩40,326 | ₩40,473 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,259 | ₩40,259 | ₩40,058 | ₩40,205 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,125 | ₩40,205 | ₩40,111 | ₩40,178 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,086 | ₩40,137 | ₩39,722 | ₩39,803 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,031 | ₩40,038 | ₩39,924 | ₩39,959 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,152 | ₩40,192 | ₩39,991 | ₩40,138 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,212 | ₩40,286 | ₩40,178 | ₩40,259 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,944 | ₩39,999 | ₩39,883 | ₩39,957 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,085 | ₩40,165 | ₩40,031 | ₩40,031 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,192 | ₩40,286 | ₩40,165 | ₩40,232 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,527 | ₩40,527 | ₩40,246 | ₩40,366 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,241 | ₩40,473 | ₩40,192 | ₩40,374 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,937 | ₩40,165 | ₩39,937 | ₩40,165 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,897 | ₩40,111 | ₩39,897 | ₩39,924 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,125 | ₩40,178 | ₩40,085 | ₩40,138 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,299 | ₩40,420 | ₩40,205 | ₩40,205 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,125 | ₩40,313 | ₩40,125 | ₩40,246 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,071 | ₩40,125 | ₩39,991 | ₩40,031 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,977 | ₩40,071 | ₩39,977 | ₩40,031 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,790 | ₩40,044 | ₩39,790 | ₩39,950 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,071 | ₩40,111 | ₩40,044 | ₩40,044 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩40,004 | ₩40,125 | ₩39,991 | ₩39,991 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,178 | ₩40,178 | ₩39,870 | ₩39,870 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,058 | ₩40,138 | ₩40,044 | ₩40,111 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,098 | ₩40,178 | ₩40,098 | ₩40,111 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,099 | ₩40,165 | ₩40,098 | ₩40,129 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,051 | ₩40,165 | ₩39,655 | ₩40,085 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,152 | ₩40,152 | ₩40,078 | ₩40,121 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,259 | ₩40,259 | ₩40,018 | ₩40,079 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,071 | ₩40,138 | ₩40,018 | ₩40,111 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,060 | ₩40,098 | ₩40,004 | ₩40,064 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,098 | ₩40,098 | ₩39,964 | ₩40,051 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,749 | ₩40,085 | ₩39,749 | ₩40,058 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩39,991 | ₩40,044 | ₩39,964 | ₩39,977 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,902 | ₩40,071 | ₩39,902 | ₩39,977 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,562 | ₩39,823 | ₩39,454 | ₩39,823 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,414 | ₩39,590 | ₩39,414 | ₩39,590 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,293 | ₩39,642 | ₩39,173 | ₩39,210 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,441 | ₩39,588 | ₩39,360 | ₩39,531 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,347 | ₩39,669 | ₩39,347 | ₩39,446 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,317 | ₩39,562 | ₩39,280 | ₩39,370 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,427 | ₩39,441 | ₩39,267 | ₩39,336 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,595 | ₩39,642 | ₩39,576 | ₩39,609 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,535 | ₩39,609 | ₩39,508 | ₩39,575 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,481 | ₩39,602 | ₩39,375 | ₩39,453 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,481 | ₩39,568 | ₩39,327 | ₩39,486 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,629 | ₩39,682 | ₩39,548 | ₩39,564 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,655 | ₩39,709 | ₩39,575 | ₩39,690 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,776 | ₩40,219 | ₩39,454 | ₩39,615 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,574 | ₩39,574 | ₩39,454 | ₩39,535 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,763 | ₩39,763 | ₩39,535 | ₩39,629 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,360 | ₩39,575 | ₩39,320 | ₩39,533 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,132 | ₩39,320 | ₩39,126 | ₩39,307 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,334 | ₩39,454 | ₩39,267 | ₩39,355 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,401 | ₩39,521 | ₩39,260 | ₩39,454 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,334 | ₩39,374 | ₩39,059 | ₩39,210 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,226 | ₩39,360 | ₩39,159 | ₩39,250 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,958 | ₩39,293 | ₩38,958 | ₩39,288 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,851 | ₩39,039 | ₩38,676 | ₩38,998 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,744 | ₩38,824 | ₩38,481 | ₩38,569 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,891 | ₩38,918 | ₩38,556 | ₩38,583 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,489 | ₩38,938 | ₩38,489 | ₩38,623 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,703 | ₩38,945 | ₩38,663 | ₩38,703 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,347 | ₩39,347 | ₩39,132 | ₩39,132 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,153 | ₩39,334 | ₩39,092 | ₩39,240 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,267 | ₩39,347 | ₩38,851 | ₩38,851 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,629 | ₩39,629 | ₩39,213 | ₩39,213 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,226 | ₩39,427 | ₩39,226 | ₩39,334 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,864 | ₩38,904 | ₩38,435 | ₩38,851 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,502 | ₩38,569 | ₩38,127 | ₩38,542 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,355 | ₩38,502 | ₩38,194 | ₩38,200 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,837 | ₩38,837 | ₩38,168 | ₩38,477 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,596 | ₩38,717 | ₩38,542 | ₩38,593 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,904 | ₩38,904 | ₩38,463 | ₩38,495 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,831 | ₩38,878 | ₩38,690 | ₩38,851 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,837 | ₩38,891 | ₩38,811 | ₩38,811 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,837 | ₩38,931 | ₩38,837 | ₩38,918 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,784 | ₩38,930 | ₩38,757 | ₩38,904 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,811 | ₩38,864 | ₩38,784 | ₩38,864 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,730 | ₩38,837 | ₩38,730 | ₩38,824 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,670 | ₩38,703 | ₩38,576 | ₩38,670 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,744 | ₩38,744 | ₩38,663 | ₩38,730 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,583 | ₩38,663 | ₩38,569 | ₩38,663 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,556 | ₩38,621 | ₩38,529 | ₩38,583 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,487 | ₩38,583 | ₩38,487 | ₩38,529 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,489 | ₩38,502 | ₩38,408 | ₩38,475 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,422 | ₩38,502 | ₩38,408 | ₩38,482 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,690 | ₩38,744 | ₩38,410 | ₩38,502 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,489 | ₩38,542 | ₩38,475 | ₩38,512 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,355 | ₩38,502 | ₩38,314 | ₩38,448 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,302 | ₩38,402 | ₩38,274 | ₩38,402 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,113 | ₩38,388 | ₩38,113 | ₩38,349 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,368 | ₩38,428 | ₩37,887 | ₩38,363 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,341 | ₩38,341 | ₩38,261 | ₩38,294 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,328 | ₩38,341 | ₩38,261 | ₩38,309 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,301 | ₩38,301 | ₩38,127 | ₩38,234 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,113 | ₩38,113 | ₩38,033 | ₩38,066 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,113 | ₩38,127 | ₩38,019 | ₩38,019 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩37,993 | ₩38,046 | ₩37,860 | ₩38,013 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,845 | ₩37,885 | ₩37,805 | ₩37,845 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,858 | ₩37,866 | ₩37,791 | ₩37,844 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,880 | ₩37,952 | ₩37,778 | ₩37,913 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,818 | ₩37,912 | ₩37,818 | ₩37,876 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,657 | ₩37,885 | ₩37,657 | ₩37,885 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,872 | ₩38,019 | ₩37,818 | ₩37,818 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,885 | ₩38,060 | ₩37,791 | ₩37,858 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,060 | ₩38,060 | ₩37,791 | ₩37,858 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,858 | ₩37,905 | ₩37,791 | ₩37,805 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩37,993 | ₩37,993 | ₩37,751 | ₩37,785 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,791 | ₩37,805 | ₩37,711 | ₩37,765 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,684 | ₩37,778 | ₩37,684 | ₩37,751 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,604 | ₩37,724 | ₩37,550 | ₩37,657 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,644 | ₩37,791 | ₩37,577 | ₩37,657 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,537 | ₩37,657 | ₩37,508 | ₩37,657 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,617 | ₩37,617 | ₩37,483 | ₩37,483 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,174 | ₩37,174 | ₩36,893 | ₩37,067 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,148 | ₩37,161 | ₩37,054 | ₩37,161 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,651 | ₩36,987 | ₩36,651 | ₩36,960 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,477 | ₩37,094 | ₩36,477 | ₩36,987 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,631 | ₩36,819 | ₩36,370 | ₩36,772 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,128 | ₩36,316 | ₩35,961 | ₩36,035 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,383 | ₩36,383 | ₩36,035 | ₩36,169 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,692 | ₩36,812 | ₩36,517 | ₩36,558 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,953 | ₩36,953 | ₩36,759 | ₩36,853 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,638 | ₩36,839 | ₩36,625 | ₩36,772 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,879 | ₩37,034 | ₩36,718 | ₩36,718 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,779 | ₩36,779 | ₩36,222 | ₩36,356 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,698 | ₩37,028 | ₩36,698 | ₩36,853 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,229 | ₩37,288 | ₩36,946 | ₩36,979 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,349 | ₩37,436 | ₩37,268 | ₩37,349 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,148 | ₩37,321 | ₩37,000 | ₩37,174 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,161 | ₩37,287 | ₩36,799 | ₩36,819 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,295 | ₩37,295 | ₩37,000 | ₩37,014 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,456 | ₩37,538 | ₩37,335 | ₩37,443 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,416 | ₩37,656 | ₩37,389 | ₩37,456 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,973 | ₩37,563 | ₩36,886 | ₩37,563 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,349 | ₩37,456 | ₩37,274 | ₩37,274 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,697 | ₩37,704 | ₩37,443 | ₩37,657 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,475 | ₩37,791 | ₩37,457 | ₩37,684 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,362 | ₩37,664 | ₩36,987 | ₩37,402 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,872 | ₩37,872 | ₩37,416 | ₩37,711 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,510 | ₩37,657 | ₩37,471 | ₩37,596 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,726 | ₩37,771 | ₩37,543 | ₩37,679 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,671 | ₩37,751 | ₩37,657 | ₩37,711 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,376 | ₩37,585 | ₩37,376 | ₩37,542 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,600 | ₩37,604 | ₩37,309 | ₩37,416 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,389 | ₩37,617 | ₩37,389 | ₩37,563 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,389 | ₩37,510 | ₩37,295 | ₩37,437 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,396 | ₩37,630 | ₩37,364 | ₩37,443 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,188 | ₩37,416 | ₩37,067 | ₩37,376 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,228 | ₩37,452 | ₩37,215 | ₩37,309 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,711 | ₩37,711 | ₩37,215 | ₩37,322 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,697 | ₩37,711 | ₩37,577 | ₩37,671 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,684 | ₩37,751 | ₩37,604 | ₩37,657 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,577 | ₩37,738 | ₩37,577 | ₩37,718 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,349 | ₩37,671 | ₩37,296 | ₩37,671 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,081 | ₩37,228 | ₩36,973 | ₩37,023 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,443 | ₩37,476 | ₩37,188 | ₩37,301 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,630 | ₩37,684 | ₩37,309 | ₩37,483 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,376 | ₩37,684 | ₩37,376 | ₩37,629 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,893 | ₩37,563 | ₩36,893 | ₩37,550 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,630 | ₩37,630 | ₩37,215 | ₩37,510 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,563 | ₩37,617 | ₩37,483 | ₩37,523 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,537 | ₩37,604 | ₩37,530 | ₩37,542 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,402 | ₩37,523 | ₩37,402 | ₩37,523 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,284 | ₩37,402 | ₩37,255 | ₩37,351 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,349 | ₩37,349 | ₩37,215 | ₩37,268 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,940 | ₩37,235 | ₩36,745 | ₩37,121 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,052 | ₩37,087 | ₩36,786 | ₩36,819 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,322 | ₩37,402 | ₩37,268 | ₩37,327 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,349 | ₩37,404 | ₩37,268 | ₩37,282 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,215 | ₩37,577 | ₩37,081 | ₩37,276 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,282 | ₩37,389 | ₩37,242 | ₩37,335 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,264 | ₩37,402 | ₩37,247 | ₩37,369 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,382 | ₩37,174 | ₩37,268 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,152 | ₩37,215 | ₩37,094 | ₩37,141 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,174 | ₩37,309 | ₩37,154 | ₩37,181 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,134 | ₩37,255 | ₩37,115 | ₩37,188 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,960 | ₩37,148 | ₩36,960 | ₩37,032 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,946 | ₩36,987 | ₩36,828 | ₩36,896 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩37,014 | ₩37,014 | ₩36,812 | ₩36,812 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩37,027 | ₩37,040 | ₩36,960 | ₩36,973 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩36,991 | ₩37,040 | ₩36,920 | ₩36,996 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,056 | ₩37,094 | ₩37,000 | ₩37,081 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩37,014 | ₩37,067 | ₩36,969 | ₩37,054 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,826 | ₩37,014 | ₩36,826 | ₩37,014 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,879 | ₩36,933 | ₩36,786 | ₩36,933 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,925 | ₩39,106 | ₩38,906 | ₩39,092 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,958 | ₩39,052 | ₩38,797 | ₩38,878 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,971 | ₩39,060 | ₩38,623 | ₩38,650 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩39,012 | ₩39,052 | ₩38,757 | ₩38,998 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,146 | ₩39,146 | ₩38,958 | ₩39,092 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,052 | ₩39,079 | ₩38,998 | ₩39,065 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,770 | ₩39,119 | ₩38,770 | ₩39,119 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,039 | ₩39,206 | ₩38,980 | ₩39,092 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,052 | ₩39,052 | ₩38,958 | ₩39,025 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,039 | ₩39,052 | ₩38,958 | ₩39,025 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,971 | ₩39,024 | ₩38,958 | ₩39,012 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,703 | ₩39,012 | ₩38,703 | ₩38,918 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,931 | ₩39,119 | ₩38,904 | ₩38,918 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,945 | ₩39,092 | ₩38,851 | ₩38,945 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,878 | ₩38,918 | ₩38,859 | ₩38,904 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,878 | ₩38,918 | ₩38,837 | ₩38,837 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,790 | ₩38,918 | ₩38,730 | ₩38,868 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,462 | ₩38,757 | ₩38,408 | ₩38,717 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,314 | ₩38,529 | ₩38,288 | ₩38,517 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,952 | ₩38,267 | ₩37,697 | ₩38,101 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,623 | ₩38,623 | ₩37,813 | ₩37,813 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,167 | ₩38,355 | ₩38,018 | ₩38,207 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,191 | ₩38,261 | ₩37,751 | ₩38,108 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,521 | ₩38,650 | ₩38,182 | ₩38,341 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,182 | ₩38,730 | ₩38,167 | ₩38,529 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,945 | ₩38,945 | ₩38,475 | ₩38,583 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩38,998 | ₩38,998 | ₩38,891 | ₩38,963 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,915 | ₩39,006 | ₩38,797 | ₩38,990 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,744 | ₩38,998 | ₩38,703 | ₩38,998 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,207 | ₩38,529 | ₩37,993 | ₩38,524 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,623 | ₩38,650 | ₩38,442 | ₩38,483 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,556 | ₩38,703 | ₩38,355 | ₩38,643 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,609 | ₩38,650 | ₩38,502 | ₩38,554 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,502 | ₩38,730 | ₩38,502 | ₩38,542 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,663 | ₩38,676 | ₩38,596 | ₩38,663 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,676 | ₩38,689 | ₩38,542 | ₩38,609 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,717 | ₩38,717 | ₩38,542 | ₩38,630 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,717 | ₩38,717 | ₩38,556 | ₩38,666 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,583 | ₩38,650 | ₩38,583 | ₩38,616 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,623 | ₩38,663 | ₩38,368 | ₩38,605 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,368 | ₩38,529 | ₩38,368 | ₩38,516 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,448 | ₩38,448 | ₩38,220 | ₩38,301 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,395 | ₩38,623 | ₩38,314 | ₩38,462 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,153 | ₩38,435 | ₩38,153 | ₩38,435 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,888 | ₩38,194 | ₩37,872 | ₩38,153 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,207 | ₩38,220 | ₩37,805 | ₩37,925 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,208 | ₩38,288 | ₩37,899 | ₩38,077 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,742 | ₩38,153 | ₩37,681 | ₩37,994 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩38,006 | ₩38,113 | ₩37,872 | ₩38,080 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,301 | ₩38,301 | ₩37,630 | ₩37,703 | -1.56% | 1.6만 |
|---|