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 | ₩40,701 | ₩40,783 | ₩40,595 | ₩40,783 | +0.20% | 3.9만 |
| 2026.10.08 | ₩40,598 | ₩40,716 | ₩40,555 | ₩40,622 | +0.06% | 2.9만 |
| 2026.10.07 | ₩40,662 | ₩40,675 | ₩40,622 | ₩40,665 | +0.01% | 9.5천 |
| 2026.10.06 | ₩40,615 | ₩40,769 | ₩40,615 | ₩40,662 | +0.12% | 5.3만 |
| 2026.10.05 | ₩40,246 | ₩40,608 | ₩40,246 | ₩40,608 | +0.90% | 1.5만 |
| 2026.10.02 | ₩40,461 | ₩40,541 | ₩40,461 | ₩40,509 | +0.12% | 2.7만 |
| 2026.10.01 | ₩40,528 | ₩40,528 | ₩40,286 | ₩40,421 | -0.26% | 9.4천 |
| 2026.09.30 | ₩40,411 | ₩40,488 | ₩40,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,400 |
| -0.03% |
| 2.4만 |
| 2026.09.29 | ₩40,461 | ₩40,461 | ₩40,206 | ₩40,380 | -0.20% | 4만 |
|---|
| 2026.09.28 | ₩40,380 | ₩40,407 | ₩40,367 | ₩40,380 | 0.00% | 3.2천 |
|---|
| 2026.09.25 | ₩40,407 | ₩40,508 | ₩40,344 | ₩40,488 | +0.20% | 1.8만 |
|---|
| 2026.09.24 | ₩40,354 | ₩40,434 | ₩40,286 | ₩40,394 | +0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩40,434 | ₩40,434 | ₩40,300 | ₩40,300 | -0.33% | 29.5만 |
|---|
| 2026.09.22 | ₩40,447 | ₩40,473 | ₩40,380 | ₩40,394 | -0.13% | 9.8만 |
|---|
| 2026.09.21 | ₩40,340 | ₩40,525 | ₩40,340 | ₩40,488 | +0.37% | 1.1만 |
|---|
| 2026.09.18 | ₩40,273 | ₩40,273 | ₩40,072 | ₩40,219 | -0.13% | 3.8만 |
|---|
| 2026.09.17 | ₩40,139 | ₩40,219 | ₩40,125 | ₩40,193 | +0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩40,100 | ₩40,151 | ₩39,736 | ₩39,817 | -0.71% | 1.9만 |
|---|
| 2026.09.15 | ₩40,045 | ₩40,052 | ₩39,938 | ₩39,973 | -0.18% | 6.4만 |
|---|
| 2026.09.14 | ₩40,166 | ₩40,206 | ₩40,005 | ₩40,152 | -0.03% | 3.8만 |
|---|
| 2026.09.11 | ₩40,226 | ₩40,300 | ₩40,193 | ₩40,273 | +0.12% | 32.9만 |
|---|
| 2026.09.10 | ₩39,958 | ₩40,013 | ₩39,897 | ₩39,971 | +0.03% | 7.6만 |
|---|
| 2026.09.09 | ₩40,099 | ₩40,179 | ₩40,045 | ₩40,045 | -0.13% | 5.4만 |
|---|
| 2026.09.08 | ₩40,206 | ₩40,300 | ₩40,179 | ₩40,246 | +0.10% | 7.1만 |
|---|
| 2026.09.04 | ₩40,541 | ₩40,541 | ₩40,260 | ₩40,380 | -0.40% | 21.9만 |
|---|
| 2026.09.03 | ₩40,256 | ₩40,488 | ₩40,206 | ₩40,388 | +0.33% | 2만 |
|---|
| 2026.09.02 | ₩39,951 | ₩40,179 | ₩39,951 | ₩40,179 | +0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩39,911 | ₩40,125 | ₩39,911 | ₩39,938 | +0.07% | 7.6만 |
|---|
| 2026.08.31 | ₩40,139 | ₩40,193 | ₩40,099 | ₩40,152 | +0.03% | 1.5만 |
|---|
| 2026.08.28 | ₩40,313 | ₩40,434 | ₩40,219 | ₩40,219 | -0.23% | 1.9만 |
|---|
| 2026.08.27 | ₩40,139 | ₩40,327 | ₩40,139 | ₩40,260 | +0.30% | 1.5만 |
|---|
| 2026.08.26 | ₩40,085 | ₩40,139 | ₩40,005 | ₩40,045 | -0.10% | 3.4만 |
|---|
| 2026.08.25 | ₩39,991 | ₩40,085 | ₩39,991 | ₩40,045 | +0.13% | 1.4만 |
|---|
| 2026.08.24 | ₩39,803 | ₩40,058 | ₩39,803 | ₩39,964 | +0.40% | 3.5만 |
|---|
| 2026.08.21 | ₩40,085 | ₩40,125 | ₩40,058 | ₩40,058 | -0.07% | 1.9만 |
|---|
| 2026.08.20 | ₩40,018 | ₩40,139 | ₩40,005 | ₩40,005 | -0.03% | 10.1만 |
|---|
| 2026.08.19 | ₩40,193 | ₩40,193 | ₩39,884 | ₩39,884 | -0.77% | 2.5만 |
|---|
| 2026.08.18 | ₩40,072 | ₩40,152 | ₩40,058 | ₩40,125 | +0.13% | 3.6만 |
|---|
| 2026.08.17 | ₩40,112 | ₩40,193 | ₩40,112 | ₩40,125 | +0.03% | 1.5만 |
|---|
| 2026.08.14 | ₩40,113 | ₩40,179 | ₩40,112 | ₩40,143 | +0.07% | 5.1천 |
|---|
| 2026.08.13 | ₩40,065 | ₩40,179 | ₩39,669 | ₩40,099 | +0.08% | 8.8만 |
|---|
| 2026.08.12 | ₩40,166 | ₩40,166 | ₩40,092 | ₩40,135 | -0.08% | 1.6만 |
|---|
| 2026.08.11 | ₩40,273 | ₩40,273 | ₩40,032 | ₩40,093 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩40,085 | ₩40,152 | ₩40,032 | ₩40,125 | +0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩40,074 | ₩40,112 | ₩40,018 | ₩40,079 | +0.01% | 1.9만 |
|---|
| 2026.08.06 | ₩40,112 | ₩40,112 | ₩39,978 | ₩40,065 | -0.12% | 9.2만 |
|---|
| 2026.08.05 | ₩39,763 | ₩40,099 | ₩39,763 | ₩40,072 | +0.78% | 10.9만 |
|---|
| 2026.08.04 | ₩40,005 | ₩40,058 | ₩39,978 | ₩39,991 | -0.03% | 2.2만 |
|---|
| 2026.08.03 | ₩39,916 | ₩40,085 | ₩39,916 | ₩39,991 | +0.19% | 3.8만 |
|---|
| 2026.07.31 | ₩39,575 | ₩39,837 | ₩39,468 | ₩39,837 | +0.66% | 13.8만 |
|---|
| 2026.07.30 | ₩39,428 | ₩39,604 | ₩39,428 | ₩39,604 | +0.45% | 4.1천 |
|---|
| 2026.07.29 | ₩39,307 | ₩39,656 | ₩39,186 | ₩39,224 | -0.21% | 13.2만 |
|---|
| 2026.07.28 | ₩39,455 | ₩39,602 | ₩39,374 | ₩39,545 | +0.23% | 1.8만 |
|---|
| 2026.07.27 | ₩39,361 | ₩39,683 | ₩39,361 | ₩39,460 | +0.25% | 2.6만 |
|---|
| 2026.07.24 | ₩39,331 | ₩39,575 | ₩39,294 | ₩39,384 | +0.13% | 8.5만 |
|---|
| 2026.07.23 | ₩39,441 | ₩39,455 | ₩39,280 | ₩39,350 | -0.23% | 2.1만 |
|---|
| 2026.07.22 | ₩39,609 | ₩39,656 | ₩39,590 | ₩39,622 | +0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩39,549 | ₩39,622 | ₩39,522 | ₩39,589 | +0.10% | 5.5만 |
|---|
| 2026.07.20 | ₩39,495 | ₩39,616 | ₩39,389 | ₩39,467 | -0.07% | 2.1만 |
|---|
| 2026.07.17 | ₩39,495 | ₩39,582 | ₩39,341 | ₩39,500 | +0.01% | 1.4만 |
|---|
| 2026.07.16 | ₩39,643 | ₩39,696 | ₩39,562 | ₩39,578 | -0.16% | 1.9만 |
|---|
| 2026.07.15 | ₩39,669 | ₩39,723 | ₩39,589 | ₩39,704 | +0.09% | 11.4만 |
|---|
| 2026.07.14 | ₩39,790 | ₩40,233 | ₩39,468 | ₩39,629 | -0.40% | 4.9만 |
|---|
| 2026.07.13 | ₩39,588 | ₩39,588 | ₩39,468 | ₩39,549 | -0.10% | 1.6만 |
|---|
| 2026.07.10 | ₩39,777 | ₩39,777 | ₩39,549 | ₩39,643 | -0.34% | 4.7만 |
|---|
| 2026.07.09 | ₩39,374 | ₩39,589 | ₩39,334 | ₩39,547 | +0.44% | 2.9만 |
|---|
| 2026.07.08 | ₩39,146 | ₩39,334 | ₩39,139 | ₩39,321 | +0.45% | 2.9천 |
|---|
| 2026.07.07 | ₩39,347 | ₩39,468 | ₩39,280 | ₩39,369 | +0.05% | 5.3만 |
|---|
| 2026.07.06 | ₩39,414 | ₩39,535 | ₩39,274 | ₩39,468 | +0.14% | 9.7천 |
|---|
| 2026.07.02 | ₩39,347 | ₩39,388 | ₩39,072 | ₩39,224 | -0.31% | 43.9만 |
|---|
| 2026.07.01 | ₩39,240 | ₩39,374 | ₩39,173 | ₩39,264 | +0.06% | 4.6만 |
|---|
| 2026.06.30 | ₩38,972 | ₩39,307 | ₩38,972 | ₩39,302 | +0.85% | 4.7만 |
|---|
| 2026.06.29 | ₩38,864 | ₩39,052 | ₩38,690 | ₩39,012 | +0.38% | 8.3천 |
|---|
| 2026.06.26 | ₩38,757 | ₩38,838 | ₩38,494 | ₩38,583 | -0.45% | 5.3만 |
|---|
| 2026.06.25 | ₩38,905 | ₩38,931 | ₩38,569 | ₩38,596 | -0.79% | 1.8만 |
|---|
| 2026.06.24 | ₩38,502 | ₩38,952 | ₩38,502 | ₩38,636 | +0.35% | 14.3만 |
|---|
| 2026.06.23 | ₩38,717 | ₩38,958 | ₩38,677 | ₩38,717 | 0.00% | 3.9만 |
|---|
| 2026.06.22 | ₩39,361 | ₩39,361 | ₩39,146 | ₩39,146 | -0.55% | 1만 |
|---|
| 2026.06.18 | ₩39,166 | ₩39,347 | ₩39,106 | ₩39,253 | +0.22% | 3.7만 |
|---|
| 2026.06.17 | ₩39,280 | ₩39,361 | ₩38,864 | ₩38,864 | -1.06% | 6.8천 |
|---|
| 2026.06.16 | ₩39,643 | ₩39,643 | ₩39,227 | ₩39,227 | -1.05% | 1.9만 |
|---|
| 2026.06.15 | ₩39,240 | ₩39,441 | ₩39,240 | ₩39,347 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩38,878 | ₩38,918 | ₩38,449 | ₩38,864 | -0.03% | 9.4만 |
|---|
| 2026.06.11 | ₩38,516 | ₩38,583 | ₩38,140 | ₩38,556 | +0.10% | 3.2만 |
|---|
| 2026.06.10 | ₩38,368 | ₩38,516 | ₩38,207 | ₩38,214 | -0.40% | 2.7만 |
|---|
| 2026.06.09 | ₩38,851 | ₩38,851 | ₩38,182 | ₩38,490 | -0.93% | 2.5만 |
|---|
| 2026.06.08 | ₩38,610 | ₩38,730 | ₩38,556 | ₩38,607 | -0.01% | 6.5천 |
|---|
| 2026.06.05 | ₩38,918 | ₩38,918 | ₩38,477 | ₩38,509 | -1.05% | 8천 |
|---|
| 2026.06.04 | ₩38,844 | ₩38,891 | ₩38,703 | ₩38,864 | +0.05% | 1.2만 |
|---|
| 2026.06.03 | ₩38,851 | ₩38,905 | ₩38,824 | ₩38,824 | -0.07% | 3.9천 |
|---|
| 2026.06.02 | ₩38,851 | ₩38,945 | ₩38,851 | ₩38,931 | +0.21% | 8.8천 |
|---|
| 2026.06.01 | ₩38,797 | ₩38,944 | ₩38,771 | ₩38,918 | +0.31% | 1.1만 |
|---|
| 2026.05.29 | ₩38,824 | ₩38,878 | ₩38,797 | ₩38,878 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩38,744 | ₩38,851 | ₩38,744 | ₩38,838 | +0.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,683 | ₩38,717 | ₩38,589 | ₩38,683 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩38,757 | ₩38,757 | ₩38,677 | ₩38,744 | -0.03% | 1.7만 |
|---|
| 2026.05.22 | ₩38,596 | ₩38,677 | ₩38,583 | ₩38,677 | +0.21% | 7.5천 |
|---|
| 2026.05.21 | ₩38,569 | ₩38,635 | ₩38,542 | ₩38,596 | +0.07% | 4.8천 |
|---|
| 2026.05.20 | ₩38,501 | ₩38,596 | ₩38,501 | ₩38,542 | +0.11% | 7.4천 |
|---|
| 2026.05.19 | ₩38,502 | ₩38,516 | ₩38,422 | ₩38,489 | -0.03% | 1.4만 |
|---|
| 2026.05.18 | ₩38,435 | ₩38,516 | ₩38,422 | ₩38,495 | +0.16% | 2.3만 |
|---|
| 2026.05.15 | ₩38,703 | ₩38,757 | ₩38,423 | ₩38,516 | -0.49% | 3.4만 |
|---|
| 2026.05.14 | ₩38,502 | ₩38,556 | ₩38,489 | ₩38,525 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩38,368 | ₩38,516 | ₩38,328 | ₩38,462 | +0.24% | 2.5만 |
|---|
| 2026.05.12 | ₩38,316 | ₩38,415 | ₩38,288 | ₩38,415 | +0.26% | 5.5만 |
|---|
| 2026.05.11 | ₩38,127 | ₩38,402 | ₩38,127 | ₩38,363 | +0.62% | 1.1만 |
|---|
| 2026.05.08 | ₩38,381 | ₩38,442 | ₩37,900 | ₩38,376 | -0.01% | 2.3만 |
|---|
| 2026.05.07 | ₩38,355 | ₩38,355 | ₩38,274 | ₩38,308 | -0.12% | 4.2천 |
|---|
| 2026.05.06 | ₩38,341 | ₩38,355 | ₩38,274 | ₩38,322 | -0.05% | 1.5만 |
|---|
| 2026.05.05 | ₩38,314 | ₩38,314 | ₩38,140 | ₩38,247 | -0.18% | 9.9천 |
|---|
| 2026.05.04 | ₩38,127 | ₩38,127 | ₩38,046 | ₩38,080 | -0.12% | 6.1천 |
|---|
| 2026.05.01 | ₩38,127 | ₩38,140 | ₩38,033 | ₩38,033 | -0.25% | 6.8천 |
|---|
| 2026.04.30 | ₩38,006 | ₩38,059 | ₩37,873 | ₩38,026 | +0.05% | 1.1만 |
|---|
| 2026.04.29 | ₩37,858 | ₩37,899 | ₩37,818 | ₩37,858 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩37,872 | ₩37,880 | ₩37,805 | ₩37,857 | -0.04% | 1.2만 |
|---|
| 2026.04.27 | ₩37,893 | ₩37,966 | ₩37,791 | ₩37,927 | +0.09% | 2.4만 |
|---|
| 2026.04.24 | ₩37,831 | ₩37,925 | ₩37,831 | ₩37,889 | +0.15% | 2.5만 |
|---|
| 2026.04.23 | ₩37,670 | ₩37,899 | ₩37,670 | ₩37,899 | +0.61% | 1.4만 |
|---|
| 2026.04.22 | ₩37,885 | ₩38,033 | ₩37,831 | ₩37,831 | -0.14% | 5.3만 |
|---|
| 2026.04.21 | ₩37,899 | ₩38,073 | ₩37,805 | ₩37,872 | -0.07% | 8.9천 |
|---|
| 2026.04.20 | ₩38,073 | ₩38,073 | ₩37,805 | ₩37,872 | -0.53% | 1.7만 |
|---|
| 2026.04.17 | ₩37,872 | ₩37,919 | ₩37,805 | ₩37,818 | -0.14% | 9.4천 |
|---|
| 2026.04.16 | ₩38,006 | ₩38,006 | ₩37,764 | ₩37,798 | -0.55% | 7.5천 |
|---|
| 2026.04.15 | ₩37,805 | ₩37,818 | ₩37,724 | ₩37,778 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩37,697 | ₩37,791 | ₩37,697 | ₩37,764 | +0.18% | 25.5만 |
|---|
| 2026.04.13 | ₩37,617 | ₩37,738 | ₩37,563 | ₩37,670 | +0.14% | 1.7만 |
|---|
| 2026.04.10 | ₩37,657 | ₩37,805 | ₩37,590 | ₩37,670 | +0.04% | 2.1만 |
|---|
| 2026.04.09 | ₩37,550 | ₩37,670 | ₩37,522 | ₩37,670 | +0.32% | 3만 |
|---|
| 2026.04.08 | ₩37,630 | ₩37,630 | ₩37,496 | ₩37,496 | -0.36% | 24.1만 |
|---|
| 2026.04.07 | ₩37,187 | ₩37,187 | ₩36,906 | ₩37,080 | -0.29% | 3만 |
|---|
| 2026.04.06 | ₩37,161 | ₩37,174 | ₩37,067 | ₩37,174 | +0.04% | 1.7만 |
|---|
| 2026.04.02 | ₩36,664 | ₩37,000 | ₩36,664 | ₩36,973 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩36,490 | ₩37,107 | ₩36,490 | ₩37,000 | +1.40% | 4.9만 |
|---|
| 2026.03.31 | ₩36,644 | ₩36,832 | ₩36,383 | ₩36,785 | +0.38% | 3.5만 |
|---|
| 2026.03.30 | ₩36,141 | ₩36,329 | ₩35,973 | ₩36,047 | -0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩36,396 | ₩36,396 | ₩36,047 | ₩36,181 | -0.59% | 11.7만 |
|---|
| 2026.03.26 | ₩36,705 | ₩36,825 | ₩36,530 | ₩36,570 | -0.37% | 7.2천 |
|---|
| 2026.03.25 | ₩36,966 | ₩36,966 | ₩36,772 | ₩36,866 | -0.27% | 3.7천 |
|---|
| 2026.03.24 | ₩36,651 | ₩36,852 | ₩36,637 | ₩36,785 | +0.37% | 2.3만 |
|---|
| 2026.03.23 | ₩36,892 | ₩37,047 | ₩36,731 | ₩36,731 | -0.44% | 1.3만 |
|---|
| 2026.03.20 | ₩36,792 | ₩36,792 | ₩36,235 | ₩36,369 | -1.15% | 26.6만 |
|---|
| 2026.03.19 | ₩36,711 | ₩37,041 | ₩36,711 | ₩36,866 | +0.42% | 2.4만 |
|---|
| 2026.03.18 | ₩37,242 | ₩37,302 | ₩36,959 | ₩36,992 | -0.67% | 1.8만 |
|---|
| 2026.03.17 | ₩37,362 | ₩37,449 | ₩37,281 | ₩37,362 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩37,161 | ₩37,334 | ₩37,013 | ₩37,187 | +0.07% | 3.3만 |
|---|
| 2026.03.13 | ₩37,174 | ₩37,300 | ₩36,812 | ₩36,832 | -0.92% | 1.8만 |
|---|
| 2026.03.12 | ₩37,308 | ₩37,308 | ₩37,013 | ₩37,027 | -0.76% | 1.8만 |
|---|
| 2026.03.11 | ₩37,469 | ₩37,551 | ₩37,348 | ₩37,456 | -0.04% | 16.6만 |
|---|
| 2026.03.10 | ₩37,429 | ₩37,669 | ₩37,402 | ₩37,469 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩36,986 | ₩37,577 | ₩36,899 | ₩37,577 | +1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩37,362 | ₩37,469 | ₩37,287 | ₩37,287 | -0.20% | 3.1만 |
|---|
| 2026.03.05 | ₩37,711 | ₩37,717 | ₩37,456 | ₩37,670 | -0.11% | 25.8만 |
|---|
| 2026.03.04 | ₩37,488 | ₩37,805 | ₩37,471 | ₩37,697 | +0.56% | 4.2만 |
|---|
| 2026.03.03 | ₩37,375 | ₩37,677 | ₩37,000 | ₩37,416 | +0.11% | 1.8만 |
|---|
| 2026.03.02 | ₩37,885 | ₩37,885 | ₩37,429 | ₩37,724 | -0.42% | 3.8만 |
|---|
| 2026.02.27 | ₩37,523 | ₩37,670 | ₩37,484 | ₩37,609 | +0.23% | 1.7만 |
|---|
| 2026.02.26 | ₩37,739 | ₩37,784 | ₩37,556 | ₩37,692 | -0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩37,684 | ₩37,764 | ₩37,670 | ₩37,724 | +0.11% | 2.1만 |
|---|
| 2026.02.24 | ₩37,389 | ₩37,598 | ₩37,389 | ₩37,555 | +0.44% | 3.3만 |
|---|
| 2026.02.23 | ₩37,613 | ₩37,617 | ₩37,322 | ₩37,429 | -0.49% | 3만 |
|---|
| 2026.02.20 | ₩37,402 | ₩37,630 | ₩37,402 | ₩37,577 | +0.47% | 3.2만 |
|---|
| 2026.02.19 | ₩37,402 | ₩37,523 | ₩37,308 | ₩37,450 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩37,409 | ₩37,644 | ₩37,377 | ₩37,456 | +0.13% | 39.3만 |
|---|
| 2026.02.17 | ₩37,201 | ₩37,429 | ₩37,080 | ₩37,389 | +0.50% | 1.4만 |
|---|
| 2026.02.13 | ₩37,241 | ₩37,465 | ₩37,228 | ₩37,322 | +0.22% | 1.8만 |
|---|
| 2026.02.12 | ₩37,724 | ₩37,724 | ₩37,228 | ₩37,335 | -1.03% | 2.4만 |
|---|
| 2026.02.11 | ₩37,711 | ₩37,724 | ₩37,590 | ₩37,684 | -0.07% | 8.1천 |
|---|
| 2026.02.10 | ₩37,697 | ₩37,764 | ₩37,617 | ₩37,670 | -0.07% | 8.9천 |
|---|
| 2026.02.09 | ₩37,590 | ₩37,751 | ₩37,590 | ₩37,731 | +0.37% | 1.9만 |
|---|
| 2026.02.06 | ₩37,362 | ₩37,684 | ₩37,310 | ₩37,684 | +0.86% | 1.1만 |
|---|
| 2026.02.05 | ₩37,094 | ₩37,241 | ₩36,986 | ₩37,036 | -0.16% | 15.7만 |
|---|
| 2026.02.04 | ₩37,456 | ₩37,489 | ₩37,201 | ₩37,314 | -0.38% | 2.2만 |
|---|
| 2026.02.03 | ₩37,644 | ₩37,697 | ₩37,322 | ₩37,496 | -0.39% | 20.5만 |
|---|
| 2026.02.02 | ₩37,389 | ₩37,697 | ₩37,389 | ₩37,642 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩36,906 | ₩37,577 | ₩36,906 | ₩37,563 | +1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩37,644 | ₩37,644 | ₩37,228 | ₩37,523 | -0.32% | 17만 |
|---|
| 2026.01.28 | ₩37,577 | ₩37,630 | ₩37,496 | ₩37,536 | -0.11% | 1.3만 |
|---|
| 2026.01.27 | ₩37,550 | ₩37,617 | ₩37,543 | ₩37,555 | +0.01% | 2.3만 |
|---|
| 2026.01.26 | ₩37,416 | ₩37,536 | ₩37,416 | ₩37,536 | +0.32% | 6.4천 |
|---|
| 2026.01.23 | ₩37,297 | ₩37,416 | ₩37,268 | ₩37,365 | +0.18% | 1.4만 |
|---|
| 2026.01.22 | ₩37,362 | ₩37,362 | ₩37,228 | ₩37,281 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩36,953 | ₩37,248 | ₩36,758 | ₩37,134 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩37,065 | ₩37,100 | ₩36,798 | ₩36,832 | -0.63% | 2.5만 |
|---|
| 2026.01.16 | ₩37,335 | ₩37,416 | ₩37,281 | ₩37,340 | +0.01% | 1.2만 |
|---|
| 2026.01.15 | ₩37,362 | ₩37,417 | ₩37,281 | ₩37,295 | -0.18% | 2.4만 |
|---|
| 2026.01.14 | ₩37,228 | ₩37,590 | ₩37,094 | ₩37,289 | +0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩37,295 | ₩37,402 | ₩37,255 | ₩37,348 | +0.14% | 2.2만 |
|---|
| 2026.01.12 | ₩37,277 | ₩37,416 | ₩37,260 | ₩37,382 | +0.28% | 1.5만 |
|---|
| 2026.01.09 | ₩37,255 | ₩37,395 | ₩37,187 | ₩37,281 | +0.07% | 6.3만 |
|---|
| 2026.01.08 | ₩37,165 | ₩37,228 | ₩37,107 | ₩37,154 | -0.03% | 5.1만 |
|---|
| 2026.01.07 | ₩37,187 | ₩37,322 | ₩37,167 | ₩37,194 | +0.02% | 2만 |
|---|
| 2026.01.06 | ₩37,147 | ₩37,268 | ₩37,128 | ₩37,201 | +0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩36,973 | ₩37,161 | ₩36,973 | ₩37,045 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩36,959 | ₩37,000 | ₩36,841 | ₩36,908 | -0.14% | 7.3천 |
|---|
| 2025.12.31 | ₩37,027 | ₩37,027 | ₩36,825 | ₩36,825 | -0.54% | 2.7만 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,053 | ₩36,973 | ₩36,986 | -0.14% | 3.8만 |
|---|
| 2025.12.29 | ₩37,004 | ₩37,053 | ₩36,933 | ₩37,009 | +0.01% | 5만 |
|---|
| 2025.12.26 | ₩37,069 | ₩37,107 | ₩37,013 | ₩37,094 | +0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩37,027 | ₩37,080 | ₩36,982 | ₩37,067 | +0.11% | 6.4천 |
|---|
| 2025.12.23 | ₩36,839 | ₩37,027 | ₩36,839 | ₩37,027 | +0.51% | 6.1만 |
|---|
| 2025.12.22 | ₩36,892 | ₩36,946 | ₩36,798 | ₩36,946 | +0.15% | 15.4만 |
|---|
| 2025.12.19 | ₩38,938 | ₩39,119 | ₩38,919 | ₩39,106 | +0.43% | 2.4만 |
|---|
| 2025.12.18 | ₩38,972 | ₩39,066 | ₩38,811 | ₩38,891 | -0.21% | 1.4만 |
|---|
| 2025.12.17 | ₩38,985 | ₩39,074 | ₩38,636 | ₩38,663 | -0.83% | 6만 |
|---|
| 2025.12.16 | ₩39,025 | ₩39,066 | ₩38,771 | ₩39,012 | -0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩39,160 | ₩39,160 | ₩38,972 | ₩39,106 | -0.14% | 4.9만 |
|---|
| 2025.12.12 | ₩39,066 | ₩39,092 | ₩39,012 | ₩39,079 | +0.03% | 5.3만 |
|---|
| 2025.12.11 | ₩38,784 | ₩39,133 | ₩38,784 | ₩39,133 | +0.90% | 3.4만 |
|---|
| 2025.12.10 | ₩39,052 | ₩39,220 | ₩38,993 | ₩39,106 | +0.14% | 7만 |
|---|
| 2025.12.09 | ₩39,066 | ₩39,066 | ₩38,972 | ₩39,039 | -0.07% | 5.8만 |
|---|
| 2025.12.08 | ₩39,052 | ₩39,066 | ₩38,972 | ₩39,039 | -0.03% | 26.5만 |
|---|
| 2025.12.05 | ₩38,985 | ₩39,037 | ₩38,972 | ₩39,025 | +0.10% | 2.9만 |
|---|
| 2025.12.04 | ₩38,717 | ₩39,025 | ₩38,717 | ₩38,931 | +0.55% | 5.8만 |
|---|
| 2025.12.03 | ₩38,945 | ₩39,133 | ₩38,918 | ₩38,931 | -0.03% | 11.7만 |
|---|
| 2025.12.02 | ₩38,958 | ₩39,106 | ₩38,864 | ₩38,958 | 0.00% | 18.2만 |
|---|
| 2025.12.01 | ₩38,891 | ₩38,931 | ₩38,872 | ₩38,918 | +0.07% | 20.3만 |
|---|
| 2025.11.28 | ₩38,891 | ₩38,931 | ₩38,851 | ₩38,851 | -0.10% | 8.9천 |
|---|
| 2025.11.26 | ₩38,804 | ₩38,931 | ₩38,744 | ₩38,882 | +0.20% | 7.9만 |
|---|
| 2025.11.25 | ₩38,475 | ₩38,771 | ₩38,422 | ₩38,730 | +0.66% | 9.4만 |
|---|
| 2025.11.24 | ₩38,328 | ₩38,542 | ₩38,301 | ₩38,530 | +0.53% | 3.6만 |
|---|
| 2025.11.21 | ₩37,966 | ₩38,281 | ₩37,711 | ₩38,114 | +0.39% | 15.4만 |
|---|
| 2025.11.20 | ₩38,636 | ₩38,636 | ₩37,826 | ₩37,826 | -2.10% | 5.7만 |
|---|
| 2025.11.19 | ₩38,180 | ₩38,368 | ₩38,031 | ₩38,220 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩38,204 | ₩38,274 | ₩37,764 | ₩38,121 | -0.22% | 47.5만 |
|---|
| 2025.11.17 | ₩38,534 | ₩38,663 | ₩38,195 | ₩38,355 | -0.47% | 6.1만 |
|---|
| 2025.11.14 | ₩38,195 | ₩38,744 | ₩38,180 | ₩38,542 | +0.91% | 6.3만 |
|---|
| 2025.11.13 | ₩38,958 | ₩38,958 | ₩38,489 | ₩38,596 | -0.93% | 42.4만 |
|---|
| 2025.11.12 | ₩39,012 | ₩39,012 | ₩38,905 | ₩38,977 | -0.09% | 1.3만 |
|---|
| 2025.11.11 | ₩38,929 | ₩39,020 | ₩38,811 | ₩39,004 | +0.19% | 2.7만 |
|---|
| 2025.11.10 | ₩38,757 | ₩39,012 | ₩38,717 | ₩39,012 | +0.66% | 3.7만 |
|---|
| 2025.11.07 | ₩38,220 | ₩38,542 | ₩38,006 | ₩38,537 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩38,636 | ₩38,663 | ₩38,455 | ₩38,497 | -0.36% | 3.4만 |
|---|
| 2025.11.05 | ₩38,569 | ₩38,717 | ₩38,368 | ₩38,656 | +0.23% | 2.4만 |
|---|
| 2025.11.04 | ₩38,623 | ₩38,663 | ₩38,516 | ₩38,568 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩38,516 | ₩38,744 | ₩38,516 | ₩38,556 | +0.10% | 5.4만 |
|---|
| 2025.10.31 | ₩38,677 | ₩38,690 | ₩38,610 | ₩38,677 | 0.00% | 1.1만 |
|---|
| 2025.10.30 | ₩38,690 | ₩38,702 | ₩38,556 | ₩38,623 | -0.17% | 1.7만 |
|---|
| 2025.10.29 | ₩38,730 | ₩38,730 | ₩38,556 | ₩38,643 | -0.23% | 3.6만 |
|---|
| 2025.10.28 | ₩38,730 | ₩38,730 | ₩38,569 | ₩38,679 | -0.13% | 5.1만 |
|---|
| 2025.10.27 | ₩38,596 | ₩38,663 | ₩38,596 | ₩38,630 | +0.09% | 1.1만 |
|---|
| 2025.10.24 | ₩38,636 | ₩38,677 | ₩38,381 | ₩38,619 | -0.05% | 54.1만 |
|---|
| 2025.10.23 | ₩38,381 | ₩38,542 | ₩38,381 | ₩38,529 | +0.38% | 2.3만 |
|---|
| 2025.10.22 | ₩38,462 | ₩38,462 | ₩38,234 | ₩38,314 | -0.38% | 11만 |
|---|
| 2025.10.21 | ₩38,408 | ₩38,636 | ₩38,328 | ₩38,475 | +0.17% | 4.9만 |
|---|
| 2025.10.20 | ₩38,167 | ₩38,449 | ₩38,167 | ₩38,449 | +0.74% | 2.4만 |
|---|
| 2025.10.17 | ₩37,901 | ₩38,207 | ₩37,885 | ₩38,167 | +0.70% | 54.4만 |
|---|
| 2025.10.16 | ₩38,220 | ₩38,234 | ₩37,818 | ₩37,939 | -0.74% | 3.8만 |
|---|
| 2025.10.15 | ₩38,222 | ₩38,301 | ₩37,912 | ₩38,090 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩37,755 | ₩38,167 | ₩37,695 | ₩38,007 | +0.67% | 2.2만 |
|---|
| 2025.10.13 | ₩38,019 | ₩38,127 | ₩37,885 | ₩38,093 | +0.19% | 4.8만 |
|---|
| 2025.10.10 | ₩38,314 | ₩38,314 | ₩37,644 | ₩37,716 | -1.56% | 1.6만 |
|---|