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 | ₩40,689 | ₩40,770 | ₩40,583 | ₩40,770 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,585 | ₩40,703 | ₩40,542 | ₩40,609 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,650 | ₩40,663 | ₩40,609 | ₩40,652 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,603 | ₩40,757 | ₩40,603 | ₩40,650 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,234 | ₩40,596 | ₩40,234 | ₩40,596 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,448 | ₩40,529 | ₩40,448 | ₩40,497 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,516 | ₩40,516 | ₩40,274 | ₩40,408 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,399 | ₩40,475 | ₩40,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,388 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,448 | ₩40,448 | ₩40,194 | ₩40,368 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,368 | ₩40,395 | ₩40,355 | ₩40,368 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,395 | ₩40,495 | ₩40,332 | ₩40,475 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,341 | ₩40,422 | ₩40,274 | ₩40,381 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,422 | ₩40,422 | ₩40,288 | ₩40,288 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,435 | ₩40,461 | ₩40,368 | ₩40,381 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,328 | ₩40,513 | ₩40,328 | ₩40,475 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,261 | ₩40,261 | ₩40,060 | ₩40,207 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,127 | ₩40,207 | ₩40,113 | ₩40,180 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,088 | ₩40,139 | ₩39,724 | ₩39,805 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,033 | ₩40,039 | ₩39,925 | ₩39,960 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,153 | ₩40,194 | ₩39,992 | ₩40,140 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,214 | ₩40,288 | ₩40,180 | ₩40,261 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,946 | ₩40,001 | ₩39,885 | ₩39,959 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,086 | ₩40,167 | ₩40,033 | ₩40,033 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,194 | ₩40,288 | ₩40,167 | ₩40,234 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,529 | ₩40,529 | ₩40,247 | ₩40,368 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,243 | ₩40,475 | ₩40,194 | ₩40,376 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,939 | ₩40,167 | ₩39,939 | ₩40,167 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,899 | ₩40,113 | ₩39,899 | ₩39,925 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,127 | ₩40,180 | ₩40,086 | ₩40,140 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,301 | ₩40,422 | ₩40,207 | ₩40,207 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,127 | ₩40,314 | ₩40,127 | ₩40,247 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,073 | ₩40,127 | ₩39,992 | ₩40,033 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,979 | ₩40,073 | ₩39,979 | ₩40,033 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,791 | ₩40,046 | ₩39,791 | ₩39,952 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,073 | ₩40,113 | ₩40,046 | ₩40,046 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩40,006 | ₩40,127 | ₩39,992 | ₩39,992 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,180 | ₩40,180 | ₩39,872 | ₩39,872 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,060 | ₩40,140 | ₩40,046 | ₩40,113 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,100 | ₩40,180 | ₩40,100 | ₩40,113 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,101 | ₩40,167 | ₩40,100 | ₩40,131 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,053 | ₩40,167 | ₩39,657 | ₩40,086 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,153 | ₩40,153 | ₩40,080 | ₩40,123 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,261 | ₩40,261 | ₩40,019 | ₩40,081 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,073 | ₩40,140 | ₩40,019 | ₩40,113 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,062 | ₩40,100 | ₩40,006 | ₩40,066 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,100 | ₩40,100 | ₩39,966 | ₩40,053 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,751 | ₩40,086 | ₩39,751 | ₩40,060 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩39,992 | ₩40,046 | ₩39,966 | ₩39,979 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,904 | ₩40,073 | ₩39,904 | ₩39,979 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,563 | ₩39,825 | ₩39,456 | ₩39,825 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,416 | ₩39,591 | ₩39,416 | ₩39,591 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,295 | ₩39,644 | ₩39,174 | ₩39,212 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,443 | ₩39,590 | ₩39,362 | ₩39,532 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,349 | ₩39,671 | ₩39,349 | ₩39,448 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,319 | ₩39,563 | ₩39,282 | ₩39,372 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,429 | ₩39,443 | ₩39,268 | ₩39,338 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,597 | ₩39,644 | ₩39,578 | ₩39,610 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,537 | ₩39,610 | ₩39,510 | ₩39,577 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,483 | ₩39,604 | ₩39,377 | ₩39,455 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,483 | ₩39,570 | ₩39,329 | ₩39,488 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,630 | ₩39,684 | ₩39,550 | ₩39,566 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,657 | ₩39,711 | ₩39,577 | ₩39,692 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,778 | ₩40,220 | ₩39,456 | ₩39,617 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,575 | ₩39,575 | ₩39,456 | ₩39,537 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,765 | ₩39,765 | ₩39,537 | ₩39,630 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,362 | ₩39,577 | ₩39,322 | ₩39,535 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,134 | ₩39,322 | ₩39,127 | ₩39,309 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,335 | ₩39,456 | ₩39,268 | ₩39,357 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,402 | ₩39,523 | ₩39,262 | ₩39,456 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,335 | ₩39,376 | ₩39,060 | ₩39,212 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,228 | ₩39,362 | ₩39,161 | ₩39,252 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,960 | ₩39,295 | ₩38,960 | ₩39,290 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,853 | ₩39,040 | ₩38,678 | ₩39,000 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,745 | ₩38,826 | ₩38,482 | ₩38,571 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,893 | ₩38,920 | ₩38,557 | ₩38,584 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,490 | ₩38,940 | ₩38,490 | ₩38,625 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,705 | ₩38,946 | ₩38,665 | ₩38,705 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,349 | ₩39,349 | ₩39,134 | ₩39,134 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,154 | ₩39,335 | ₩39,094 | ₩39,241 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,268 | ₩39,349 | ₩38,853 | ₩38,853 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,630 | ₩39,630 | ₩39,215 | ₩39,215 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,228 | ₩39,429 | ₩39,228 | ₩39,335 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,866 | ₩38,906 | ₩38,437 | ₩38,853 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,504 | ₩38,571 | ₩38,128 | ₩38,544 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,356 | ₩38,504 | ₩38,195 | ₩38,202 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,839 | ₩38,839 | ₩38,170 | ₩38,478 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,598 | ₩38,718 | ₩38,544 | ₩38,595 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,906 | ₩38,906 | ₩38,465 | ₩38,497 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,832 | ₩38,879 | ₩38,692 | ₩38,853 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,839 | ₩38,893 | ₩38,812 | ₩38,812 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,839 | ₩38,933 | ₩38,839 | ₩38,920 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,785 | ₩38,932 | ₩38,759 | ₩38,906 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,812 | ₩38,866 | ₩38,785 | ₩38,866 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,732 | ₩38,839 | ₩38,732 | ₩38,826 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,671 | ₩38,705 | ₩38,578 | ₩38,671 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,745 | ₩38,745 | ₩38,665 | ₩38,732 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,584 | ₩38,665 | ₩38,571 | ₩38,665 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,557 | ₩38,623 | ₩38,531 | ₩38,584 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,489 | ₩38,584 | ₩38,489 | ₩38,531 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,490 | ₩38,504 | ₩38,410 | ₩38,477 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,423 | ₩38,504 | ₩38,410 | ₩38,484 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,692 | ₩38,745 | ₩38,411 | ₩38,504 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,490 | ₩38,544 | ₩38,477 | ₩38,513 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,356 | ₩38,504 | ₩38,316 | ₩38,450 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,304 | ₩38,403 | ₩38,276 | ₩38,403 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,115 | ₩38,390 | ₩38,115 | ₩38,351 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,370 | ₩38,430 | ₩37,888 | ₩38,364 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,343 | ₩38,343 | ₩38,262 | ₩38,296 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,329 | ₩38,343 | ₩38,262 | ₩38,311 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,303 | ₩38,303 | ₩38,128 | ₩38,236 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,115 | ₩38,115 | ₩38,034 | ₩38,068 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,115 | ₩38,128 | ₩38,021 | ₩38,021 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩37,994 | ₩38,048 | ₩37,861 | ₩38,014 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,847 | ₩37,887 | ₩37,806 | ₩37,847 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,860 | ₩37,868 | ₩37,793 | ₩37,845 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,882 | ₩37,954 | ₩37,780 | ₩37,915 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,820 | ₩37,914 | ₩37,820 | ₩37,878 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,659 | ₩37,887 | ₩37,659 | ₩37,887 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,874 | ₩38,021 | ₩37,820 | ₩37,820 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,887 | ₩38,061 | ₩37,793 | ₩37,860 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,061 | ₩38,061 | ₩37,793 | ₩37,860 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,860 | ₩37,907 | ₩37,793 | ₩37,806 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩37,994 | ₩37,994 | ₩37,753 | ₩37,786 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,793 | ₩37,806 | ₩37,713 | ₩37,766 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,686 | ₩37,780 | ₩37,686 | ₩37,753 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,605 | ₩37,726 | ₩37,552 | ₩37,659 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,646 | ₩37,793 | ₩37,578 | ₩37,659 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,538 | ₩37,659 | ₩37,510 | ₩37,659 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,619 | ₩37,619 | ₩37,485 | ₩37,485 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,176 | ₩37,176 | ₩36,894 | ₩37,069 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,149 | ₩37,163 | ₩37,055 | ₩37,163 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,653 | ₩36,988 | ₩36,653 | ₩36,962 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,479 | ₩37,096 | ₩36,479 | ₩36,988 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,633 | ₩36,821 | ₩36,371 | ₩36,774 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,130 | ₩36,318 | ₩35,962 | ₩36,036 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,385 | ₩36,385 | ₩36,036 | ₩36,170 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,693 | ₩36,814 | ₩36,519 | ₩36,559 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,955 | ₩36,955 | ₩36,760 | ₩36,854 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,640 | ₩36,841 | ₩36,626 | ₩36,774 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,881 | ₩37,035 | ₩36,720 | ₩36,720 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,780 | ₩36,780 | ₩36,224 | ₩36,358 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,700 | ₩37,030 | ₩36,700 | ₩36,854 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,231 | ₩37,290 | ₩36,948 | ₩36,980 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,350 | ₩37,438 | ₩37,270 | ₩37,350 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,149 | ₩37,322 | ₩37,002 | ₩37,176 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,163 | ₩37,289 | ₩36,801 | ₩36,821 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,297 | ₩37,297 | ₩37,002 | ₩37,015 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,458 | ₩37,540 | ₩37,337 | ₩37,444 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,418 | ₩37,658 | ₩37,391 | ₩37,458 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,975 | ₩37,565 | ₩36,888 | ₩37,565 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,350 | ₩37,458 | ₩37,275 | ₩37,275 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,699 | ₩37,706 | ₩37,444 | ₩37,659 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,477 | ₩37,793 | ₩37,459 | ₩37,686 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,364 | ₩37,666 | ₩36,988 | ₩37,404 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,874 | ₩37,874 | ₩37,418 | ₩37,713 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,511 | ₩37,659 | ₩37,473 | ₩37,597 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,727 | ₩37,773 | ₩37,545 | ₩37,680 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,672 | ₩37,753 | ₩37,659 | ₩37,713 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,377 | ₩37,587 | ₩37,377 | ₩37,544 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,601 | ₩37,605 | ₩37,310 | ₩37,418 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,391 | ₩37,619 | ₩37,391 | ₩37,565 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,391 | ₩37,511 | ₩37,297 | ₩37,439 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,397 | ₩37,632 | ₩37,365 | ₩37,444 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,190 | ₩37,418 | ₩37,069 | ₩37,377 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,230 | ₩37,454 | ₩37,216 | ₩37,310 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,713 | ₩37,713 | ₩37,216 | ₩37,324 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,699 | ₩37,713 | ₩37,578 | ₩37,672 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,686 | ₩37,753 | ₩37,605 | ₩37,659 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,578 | ₩37,739 | ₩37,578 | ₩37,719 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,350 | ₩37,672 | ₩37,298 | ₩37,672 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,082 | ₩37,230 | ₩36,975 | ₩37,025 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,444 | ₩37,478 | ₩37,190 | ₩37,302 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,632 | ₩37,686 | ₩37,310 | ₩37,485 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,377 | ₩37,686 | ₩37,377 | ₩37,631 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,894 | ₩37,565 | ₩36,894 | ₩37,552 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,632 | ₩37,632 | ₩37,216 | ₩37,511 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,565 | ₩37,619 | ₩37,485 | ₩37,525 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,538 | ₩37,605 | ₩37,532 | ₩37,544 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,404 | ₩37,525 | ₩37,404 | ₩37,525 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,286 | ₩37,404 | ₩37,257 | ₩37,353 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,350 | ₩37,350 | ₩37,216 | ₩37,270 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,941 | ₩37,236 | ₩36,747 | ₩37,122 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,054 | ₩37,089 | ₩36,787 | ₩36,821 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,324 | ₩37,404 | ₩37,270 | ₩37,329 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,350 | ₩37,405 | ₩37,270 | ₩37,283 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,216 | ₩37,578 | ₩37,082 | ₩37,278 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,283 | ₩37,391 | ₩37,243 | ₩37,337 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,266 | ₩37,404 | ₩37,249 | ₩37,371 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,243 | ₩37,384 | ₩37,176 | ₩37,270 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,153 | ₩37,216 | ₩37,096 | ₩37,143 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,176 | ₩37,310 | ₩37,156 | ₩37,183 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,136 | ₩37,257 | ₩37,117 | ₩37,190 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,962 | ₩37,149 | ₩36,962 | ₩37,034 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,948 | ₩36,988 | ₩36,830 | ₩36,897 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩37,015 | ₩37,015 | ₩36,814 | ₩36,814 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩37,029 | ₩37,042 | ₩36,962 | ₩36,975 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩36,992 | ₩37,042 | ₩36,921 | ₩36,998 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,058 | ₩37,096 | ₩37,002 | ₩37,082 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩37,015 | ₩37,069 | ₩36,971 | ₩37,055 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,827 | ₩37,015 | ₩36,827 | ₩37,015 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,881 | ₩36,935 | ₩36,787 | ₩36,935 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,926 | ₩39,107 | ₩38,908 | ₩39,094 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,960 | ₩39,054 | ₩38,799 | ₩38,879 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,973 | ₩39,062 | ₩38,625 | ₩38,651 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩39,013 | ₩39,054 | ₩38,759 | ₩39,000 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,148 | ₩39,148 | ₩38,960 | ₩39,094 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,054 | ₩39,081 | ₩39,000 | ₩39,067 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,772 | ₩39,121 | ₩38,772 | ₩39,121 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,040 | ₩39,208 | ₩38,981 | ₩39,094 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,054 | ₩39,054 | ₩38,960 | ₩39,027 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,040 | ₩39,054 | ₩38,960 | ₩39,027 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,973 | ₩39,026 | ₩38,960 | ₩39,013 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,705 | ₩39,013 | ₩38,705 | ₩38,920 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,933 | ₩39,121 | ₩38,906 | ₩38,920 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,946 | ₩39,094 | ₩38,853 | ₩38,946 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,879 | ₩38,920 | ₩38,861 | ₩38,906 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,879 | ₩38,920 | ₩38,839 | ₩38,839 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,792 | ₩38,920 | ₩38,732 | ₩38,870 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,464 | ₩38,759 | ₩38,410 | ₩38,718 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,316 | ₩38,531 | ₩38,289 | ₩38,519 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,954 | ₩38,269 | ₩37,699 | ₩38,103 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,625 | ₩38,625 | ₩37,815 | ₩37,815 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,169 | ₩38,356 | ₩38,020 | ₩38,209 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,193 | ₩38,262 | ₩37,753 | ₩38,110 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,523 | ₩38,651 | ₩38,183 | ₩38,343 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,183 | ₩38,732 | ₩38,169 | ₩38,531 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,946 | ₩38,946 | ₩38,477 | ₩38,584 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩39,000 | ₩39,000 | ₩38,893 | ₩38,965 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,917 | ₩39,008 | ₩38,799 | ₩38,992 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,745 | ₩39,000 | ₩38,705 | ₩39,000 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,209 | ₩38,531 | ₩37,994 | ₩38,525 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,625 | ₩38,651 | ₩38,443 | ₩38,485 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,557 | ₩38,705 | ₩38,356 | ₩38,645 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,611 | ₩38,651 | ₩38,504 | ₩38,556 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,504 | ₩38,732 | ₩38,504 | ₩38,544 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,665 | ₩38,678 | ₩38,598 | ₩38,665 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,678 | ₩38,690 | ₩38,544 | ₩38,611 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,718 | ₩38,718 | ₩38,544 | ₩38,631 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,718 | ₩38,718 | ₩38,557 | ₩38,667 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,584 | ₩38,651 | ₩38,584 | ₩38,618 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,625 | ₩38,665 | ₩38,370 | ₩38,607 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,370 | ₩38,531 | ₩38,370 | ₩38,517 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,450 | ₩38,450 | ₩38,222 | ₩38,303 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,397 | ₩38,625 | ₩38,316 | ₩38,464 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,155 | ₩38,437 | ₩38,155 | ₩38,437 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,890 | ₩38,195 | ₩37,874 | ₩38,155 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,209 | ₩38,222 | ₩37,806 | ₩37,927 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,210 | ₩38,289 | ₩37,900 | ₩38,079 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,743 | ₩38,155 | ₩37,683 | ₩37,996 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩38,008 | ₩38,115 | ₩37,874 | ₩38,081 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,303 | ₩38,303 | ₩37,632 | ₩37,705 | -1.56% | 1.6만 |
|---|