시장 데이터를 불러오는 중
전체 종목
Kingsbarn Dividend Opportunity ETF 과거 주가
Kingsbarn Dividend Opportunity ETF · DVDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kingsbarn Dividend Opportunity ETF · DVDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,170 | ₩17,257 | ₩17,170 | ₩17,257 | +0.51% | 4.9천 |
| 2026.10.08 | ₩17,351 | ₩17,351 | ₩17,351 | ₩17,351 | 0.00% | 400 |
| 2026.10.07 | ₩17,912 | ₩17,912 | ₩17,658 | ₩17,763 | -0.83% | 4.6천 |
| 2026.10.06 | ₩18,085 | ₩18,085 | ₩18,045 | ₩18,045 | -0.22% | 1.7천 |
| 2026.10.05 | ₩18,366 | ₩18,366 | ₩18,036 | ₩18,036 | -1.80% | 900 |
| 2026.10.02 | ₩18,553 | ₩18,580 | ₩18,311 | ₩18,311 | -1.30% | 1.4천 |
| 2026.10.01 | ₩18,313 | ₩18,431 | ₩18,313 | ₩18,431 | +0.65% | 800 |
| 2026.09.30 | ₩18,660 | ₩18,660 | ₩18,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,542 |
| -0.63% |
| 1천 |
| 2026.09.29 | ₩18,881 | ₩18,881 | ₩18,807 | ₩18,828 | -0.28% | 1.3천 |
|---|
| 2026.09.28 | ₩18,739 | ₩18,739 | ₩18,739 | ₩18,739 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩18,901 | ₩18,943 | ₩18,901 | ₩18,943 | +0.23% | 100 |
|---|
| 2026.09.24 | ₩18,914 | ₩18,914 | ₩18,914 | ₩18,914 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩19,529 | ₩19,529 | ₩19,191 | ₩19,191 | -1.73% | 300 |
|---|
| 2026.09.22 | ₩19,622 | ₩19,716 | ₩19,622 | ₩19,669 | +0.24% | 1.6천 |
|---|
| 2026.09.21 | ₩19,636 | ₩19,636 | ₩19,588 | ₩19,588 | -0.25% | 1.4천 |
|---|
| 2026.09.18 | ₩19,502 | ₩19,502 | ₩19,443 | ₩19,443 | -0.30% | 600 |
|---|
| 2026.09.17 | ₩19,716 | ₩19,794 | ₩19,716 | ₩19,725 | +0.05% | 900 |
|---|
| 2026.09.16 | ₩19,582 | ₩19,596 | ₩19,582 | ₩19,596 | +0.07% | 800 |
|---|
| 2026.09.15 | ₩19,716 | ₩19,729 | ₩19,608 | ₩19,608 | -0.55% | 400 |
|---|
| 2026.09.14 | ₩19,917 | ₩19,917 | ₩19,729 | ₩19,836 | -0.40% | 700 |
|---|
| 2026.09.11 | ₩19,876 | ₩19,922 | ₩19,876 | ₩19,922 | +0.23% | 600 |
|---|
| 2026.09.10 | ₩20,077 | ₩20,077 | ₩19,983 | ₩19,983 | -0.47% | 1.1만 |
|---|
| 2026.09.09 | ₩20,411 | ₩20,411 | ₩20,289 | ₩20,289 | -0.60% | 3.2천 |
|---|
| 2026.09.08 | ₩20,638 | ₩20,638 | ₩20,505 | ₩20,505 | -0.65% | 3천 |
|---|
| 2026.09.04 | ₩20,625 | ₩20,692 | ₩20,625 | ₩20,648 | +0.11% | 1.1만 |
|---|
| 2026.09.03 | ₩20,545 | ₩20,557 | ₩20,518 | ₩20,557 | +0.06% | 800 |
|---|
| 2026.09.02 | ₩20,526 | ₩20,526 | ₩20,526 | ₩20,526 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,478 | ₩20,478 | ₩20,459 | ₩20,459 | -0.09% | 400 |
|---|
| 2026.08.31 | ₩20,692 | ₩20,692 | ₩20,612 | ₩20,612 | -0.39% | 900 |
|---|
| 2026.08.28 | ₩20,745 | ₩20,745 | ₩20,680 | ₩20,680 | -0.32% | 300 |
|---|
| 2026.08.27 | ₩20,665 | ₩20,759 | ₩20,665 | ₩20,759 | +0.45% | 7.5천 |
|---|
| 2026.08.26 | ₩20,705 | ₩20,705 | ₩20,678 | ₩20,678 | -0.13% | 1.2천 |
|---|
| 2026.08.25 | ₩20,839 | ₩20,866 | ₩20,732 | ₩20,813 | -0.12% | 3.4천 |
|---|
| 2026.08.24 | ₩20,864 | ₩20,864 | ₩20,864 | ₩20,864 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩20,832 | ₩20,832 | ₩20,759 | ₩20,772 | -0.29% | 2.1천 |
|---|
| 2026.08.20 | ₩20,852 | ₩20,852 | ₩20,745 | ₩20,805 | -0.22% | 2.6천 |
|---|
| 2026.08.19 | ₩20,999 | ₩20,999 | ₩20,986 | ₩20,986 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩20,852 | ₩20,878 | ₩20,823 | ₩20,823 | -0.14% | 900 |
|---|
| 2026.08.17 | ₩20,932 | ₩20,932 | ₩20,855 | ₩20,855 | -0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩21,079 | ₩21,160 | ₩21,039 | ₩21,039 | -0.19% | 300 |
|---|
| 2026.08.13 | ₩21,019 | ₩21,146 | ₩21,019 | ₩21,093 | +0.35% | 2.1천 |
|---|
| 2026.08.12 | ₩20,986 | ₩20,986 | ₩20,986 | ₩20,986 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩20,944 | ₩20,944 | ₩20,944 | ₩20,944 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩20,638 | ₩20,720 | ₩20,618 | ₩20,720 | +0.40% | 1.4천 |
|---|
| 2026.08.07 | ₩21,026 | ₩21,026 | ₩21,007 | ₩21,007 | -0.09% | 1.4천 |
|---|
| 2026.08.06 | ₩20,625 | ₩20,625 | ₩20,625 | ₩20,625 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩20,465 | ₩20,510 | ₩20,384 | ₩20,510 | +0.22% | 900 |
|---|
| 2026.08.04 | ₩20,505 | ₩20,732 | ₩20,505 | ₩20,686 | +0.89% | 700 |
|---|
| 2026.08.03 | ₩20,732 | ₩20,732 | ₩20,585 | ₩20,678 | -0.26% | 2천 |
|---|
| 2026.07.31 | ₩20,398 | ₩20,459 | ₩20,398 | ₩20,459 | +0.30% | 2.9천 |
|---|
| 2026.07.30 | ₩20,605 | ₩20,605 | ₩20,605 | ₩20,605 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩20,952 | ₩20,952 | ₩20,796 | ₩20,796 | -0.75% | 1.5천 |
|---|
| 2026.07.28 | ₩21,050 | ₩21,050 | ₩21,050 | ₩21,050 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩20,852 | ₩20,852 | ₩20,852 | ₩20,852 | 0.00% | 500 |
|---|
| 2026.07.24 | ₩20,812 | ₩20,812 | ₩20,723 | ₩20,723 | -0.43% | 600 |
|---|
| 2026.07.23 | ₩20,745 | ₩20,745 | ₩20,638 | ₩20,641 | -0.50% | 1.5천 |
|---|
| 2026.07.22 | ₩21,013 | ₩21,013 | ₩20,825 | ₩20,914 | -0.47% | 3.5천 |
|---|
| 2026.07.21 | ₩21,140 | ₩21,140 | ₩21,013 | ₩21,013 | -0.60% | 1.8천 |
|---|
| 2026.07.20 | ₩21,120 | ₩21,120 | ₩20,971 | ₩20,971 | -0.70% | 500 |
|---|
| 2026.07.17 | ₩21,263 | ₩21,263 | ₩21,263 | ₩21,263 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩21,414 | ₩21,627 | ₩21,414 | ₩21,627 | +1.00% | 1.1만 |
|---|
| 2026.07.15 | ₩21,340 | ₩21,340 | ₩21,340 | ₩21,340 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩20,946 | ₩21,186 | ₩20,946 | ₩21,186 | +1.15% | 3.7천 |
|---|
| 2026.07.13 | ₩20,932 | ₩20,986 | ₩20,852 | ₩20,986 | +0.26% | 3.2천 |
|---|
| 2026.07.10 | ₩21,146 | ₩21,146 | ₩21,026 | ₩21,104 | -0.20% | 5.5천 |
|---|
| 2026.07.09 | ₩20,852 | ₩21,053 | ₩20,852 | ₩20,981 | +0.62% | 1.3천 |
|---|
| 2026.07.08 | ₩21,587 | ₩21,668 | ₩21,454 | ₩21,561 | -0.12% | 5.4천 |
|---|
| 2026.07.07 | ₩21,922 | ₩21,922 | ₩21,761 | ₩21,761 | -0.73% | 1.7천 |
|---|
| 2026.07.06 | ₩22,055 | ₩22,069 | ₩21,922 | ₩21,922 | -0.61% | 4.6천 |
|---|
| 2026.07.02 | ₩22,282 | ₩22,282 | ₩22,015 | ₩22,028 | -1.14% | 1.7천 |
|---|
| 2026.07.01 | ₩22,242 | ₩22,242 | ₩22,111 | ₩22,111 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩22,069 | ₩22,122 | ₩22,069 | ₩22,107 | +0.18% | 1.4천 |
|---|
| 2026.06.29 | ₩21,855 | ₩21,980 | ₩21,788 | ₩21,980 | +0.57% | 5.6천 |
|---|
| 2026.06.26 | ₩21,836 | ₩21,836 | ₩21,836 | ₩21,836 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩21,587 | ₩21,587 | ₩21,494 | ₩21,521 | -0.31% | 6.2천 |
|---|
| 2026.06.24 | ₩21,587 | ₩21,587 | ₩21,587 | ₩21,587 | 0.00% | 800 |
|---|
| 2026.06.23 | ₩21,507 | ₩21,547 | ₩21,507 | ₩21,547 | +0.19% | 600 |
|---|
| 2026.06.22 | ₩21,855 | ₩21,855 | ₩21,415 | ₩21,415 | -2.01% | 1.4천 |
|---|
| 2026.06.18 | ₩21,855 | ₩21,855 | ₩21,783 | ₩21,783 | -0.33% | 700 |
|---|
| 2026.06.17 | ₩22,055 | ₩22,055 | ₩21,761 | ₩21,788 | -1.21% | 1.1천 |
|---|
| 2026.06.16 | ₩22,189 | ₩22,323 | ₩22,158 | ₩22,158 | -0.14% | 3.4천 |
|---|
| 2026.06.15 | ₩22,229 | ₩22,269 | ₩22,094 | ₩22,094 | -0.61% | 500 |
|---|
| 2026.06.12 | ₩22,202 | ₩22,202 | ₩22,122 | ₩22,139 | -0.28% | 2.7천 |
|---|
| 2026.06.11 | ₩21,975 | ₩22,113 | ₩21,975 | ₩22,113 | +0.63% | 700 |
|---|
| 2026.06.10 | ₩22,055 | ₩22,055 | ₩21,975 | ₩21,975 | -0.36% | 300 |
|---|
| 2026.06.09 | ₩21,801 | ₩22,015 | ₩21,801 | ₩21,998 | +0.90% | 2.3천 |
|---|
| 2026.06.08 | ₩22,015 | ₩22,135 | ₩21,841 | ₩21,841 | -0.79% | 5.8천 |
|---|
| 2026.06.05 | ₩22,202 | ₩22,256 | ₩21,998 | ₩21,998 | -0.92% | 1.5천 |
|---|
| 2026.06.04 | ₩22,282 | ₩22,403 | ₩22,256 | ₩22,403 | +0.54% | 300 |
|---|
| 2026.06.03 | ₩22,082 | ₩22,082 | ₩21,877 | ₩21,877 | -0.93% | 2천 |
|---|
| 2026.06.02 | ₩22,356 | ₩22,443 | ₩22,356 | ₩22,429 | +0.33% | 1.4천 |
|---|
| 2026.06.01 | ₩22,536 | ₩22,536 | ₩22,381 | ₩22,381 | -0.69% | 800 |
|---|
| 2026.05.29 | ₩22,643 | ₩22,710 | ₩22,643 | ₩22,649 | +0.02% | 1.5천 |
|---|
| 2026.05.28 | ₩22,470 | ₩22,605 | ₩22,470 | ₩22,605 | +0.60% | 4.2천 |
|---|
| 2026.05.27 | ₩22,643 | ₩22,643 | ₩22,515 | ₩22,515 | -0.57% | 700 |
|---|
| 2026.05.26 | ₩22,082 | ₩22,315 | ₩22,082 | ₩22,315 | +1.05% | 900 |
|---|
| 2026.05.22 | ₩22,323 | ₩22,323 | ₩22,090 | ₩22,090 | -1.04% | 800 |
|---|
| 2026.05.21 | ₩22,082 | ₩22,202 | ₩22,082 | ₩22,186 | +0.47% | 1천 |
|---|
| 2026.05.20 | ₩21,788 | ₩22,202 | ₩21,775 | ₩22,192 | +1.85% | 800 |
|---|
| 2026.05.19 | ₩21,908 | ₩21,908 | ₩21,829 | ₩21,829 | -0.36% | 500 |
|---|
| 2026.05.18 | ₩22,189 | ₩22,189 | ₩22,042 | ₩22,042 | -0.66% | 400 |
|---|
| 2026.05.15 | ₩21,877 | ₩21,877 | ₩21,877 | ₩21,877 | 0.00% | 600 |
|---|
| 2026.05.14 | ₩22,221 | ₩22,221 | ₩22,184 | ₩22,184 | -0.17% | 1.2천 |
|---|
| 2026.05.13 | ₩22,590 | ₩22,590 | ₩22,312 | ₩22,312 | -1.23% | 1.1천 |
|---|
| 2026.05.12 | ₩22,614 | ₩22,614 | ₩22,614 | ₩22,614 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩22,884 | ₩22,884 | ₩22,764 | ₩22,764 | -0.53% | 600 |
|---|
| 2026.05.08 | ₩23,499 | ₩23,499 | ₩23,231 | ₩23,334 | -0.70% | 4.1천 |
|---|
| 2026.05.07 | ₩23,709 | ₩23,709 | ₩23,709 | ₩23,709 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩23,539 | ₩23,694 | ₩23,539 | ₩23,694 | +0.66% | 1.3천 |
|---|
| 2026.05.05 | ₩23,506 | ₩23,506 | ₩23,497 | ₩23,497 | -0.03% | 1.1천 |
|---|
| 2026.05.04 | ₩23,552 | ₩23,612 | ₩23,328 | ₩23,341 | -0.90% | 1.4천 |
|---|
| 2026.05.01 | ₩23,686 | ₩23,873 | ₩23,686 | ₩23,873 | +0.79% | 5천 |
|---|
| 2026.04.30 | ₩23,566 | ₩23,633 | ₩23,566 | ₩23,592 | +0.11% | 1.9천 |
|---|
| 2026.04.29 | ₩23,105 | ₩23,105 | ₩23,018 | ₩23,102 | -0.01% | 3.5천 |
|---|
| 2026.04.28 | ₩23,508 | ₩23,508 | ₩23,508 | ₩23,508 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩23,449 | ₩23,449 | ₩23,449 | ₩23,449 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,884 | ₩23,298 | ₩22,871 | ₩23,298 | +1.81% | 1.5천 |
|---|
| 2026.04.23 | ₩22,951 | ₩22,957 | ₩22,951 | ₩22,957 | +0.03% | 800 |
|---|
| 2026.04.22 | ₩23,312 | ₩23,379 | ₩23,312 | ₩23,379 | +0.29% | 1.1천 |
|---|
| 2026.04.21 | ₩23,412 | ₩23,419 | ₩23,155 | ₩23,155 | -1.10% | 900 |
|---|
| 2026.04.20 | ₩23,258 | ₩23,425 | ₩23,231 | ₩23,425 | +0.72% | 4.8천 |
|---|
| 2026.04.17 | ₩23,338 | ₩23,552 | ₩23,338 | ₩23,445 | +0.46% | 7.6천 |
|---|
| 2026.04.16 | ₩22,864 | ₩22,917 | ₩22,864 | ₩22,875 | +0.05% | 500 |
|---|
| 2026.04.15 | ₩22,964 | ₩23,063 | ₩22,964 | ₩23,063 | +0.43% | 500 |
|---|
| 2026.04.14 | ₩22,757 | ₩22,757 | ₩22,757 | ₩22,757 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩22,376 | ₩22,590 | ₩22,376 | ₩22,590 | +0.96% | 1.2천 |
|---|
| 2026.04.10 | ₩22,376 | ₩22,443 | ₩22,296 | ₩22,443 | +0.30% | 3.8천 |
|---|
| 2026.04.09 | ₩22,309 | ₩22,416 | ₩22,292 | ₩22,292 | -0.08% | 1.6천 |
|---|
| 2026.04.08 | ₩23,126 | ₩23,126 | ₩22,978 | ₩23,105 | -0.09% | 3.1천 |
|---|
| 2026.04.07 | ₩22,857 | ₩22,857 | ₩22,697 | ₩22,710 | -0.64% | 5.5천 |
|---|
| 2026.04.06 | ₩22,897 | ₩22,897 | ₩22,794 | ₩22,839 | -0.26% | 3천 |
|---|
| 2026.04.02 | ₩22,349 | ₩22,593 | ₩22,349 | ₩22,593 | +1.09% | 1.6천 |
|---|
| 2026.04.01 | ₩23,111 | ₩23,111 | ₩22,532 | ₩22,532 | -2.50% | 1.6천 |
|---|
| 2026.03.31 | ₩22,403 | ₩22,756 | ₩22,403 | ₩22,756 | +1.58% | 1천 |
|---|
| 2026.03.30 | ₩22,155 | ₩22,181 | ₩22,155 | ₩22,181 | +0.11% | 600 |
|---|
| 2026.03.27 | ₩21,881 | ₩21,881 | ₩21,769 | ₩21,769 | -0.51% | 800 |
|---|
| 2026.03.26 | ₩22,174 | ₩22,174 | ₩22,174 | ₩22,174 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,323 | ₩22,359 | ₩22,323 | ₩22,359 | +0.16% | 900 |
|---|
| 2026.03.24 | ₩22,176 | ₩22,229 | ₩22,042 | ₩22,042 | -0.60% | 2.2천 |
|---|
| 2026.03.23 | ₩22,089 | ₩22,345 | ₩22,089 | ₩22,345 | +1.16% | 700 |
|---|
| 2026.03.20 | ₩22,042 | ₩22,122 | ₩21,758 | ₩21,758 | -1.29% | 1.7천 |
|---|
| 2026.03.19 | ₩22,724 | ₩23,031 | ₩22,496 | ₩23,031 | +1.35% | 1.2천 |
|---|
| 2026.03.18 | ₩22,911 | ₩22,911 | ₩22,657 | ₩22,686 | -0.98% | 1.5천 |
|---|
| 2026.03.17 | ₩23,071 | ₩23,084 | ₩23,004 | ₩23,004 | -0.29% | 800 |
|---|
| 2026.03.16 | ₩22,951 | ₩23,004 | ₩22,844 | ₩22,844 | -0.47% | 2천 |
|---|
| 2026.03.13 | ₩23,004 | ₩23,004 | ₩22,777 | ₩22,790 | -0.93% | 1.7천 |
|---|
| 2026.03.12 | ₩23,191 | ₩23,191 | ₩23,109 | ₩23,109 | -0.36% | 400 |
|---|
| 2026.03.11 | ₩23,599 | ₩23,599 | ₩23,441 | ₩23,441 | -0.67% | 300 |
|---|
| 2026.03.10 | ₩23,084 | ₩23,826 | ₩23,084 | ₩23,574 | +2.12% | 1.3천 |
|---|
| 2026.03.09 | ₩23,231 | ₩23,432 | ₩22,964 | ₩23,432 | +0.86% | 4.2천 |
|---|
| 2026.03.06 | ₩23,726 | ₩23,780 | ₩23,726 | ₩23,780 | +0.23% | 2.8천 |
|---|
| 2026.03.05 | ₩24,114 | ₩24,114 | ₩24,007 | ₩24,067 | -0.19% | 2.8천 |
|---|
| 2026.03.04 | ₩24,102 | ₩24,136 | ₩24,102 | ₩24,136 | +0.14% | 400 |
|---|
| 2026.03.03 | ₩23,820 | ₩23,931 | ₩23,820 | ₩23,931 | +0.47% | 400 |
|---|
| 2026.03.02 | ₩24,130 | ₩24,130 | ₩24,130 | ₩24,130 | 0.00% | 400 |
|---|
| 2026.02.27 | ₩23,927 | ₩23,927 | ₩23,821 | ₩23,821 | -0.44% | 500 |
|---|
| 2026.02.26 | ₩23,659 | ₩23,850 | ₩23,612 | ₩23,850 | +0.81% | 800 |
|---|
| 2026.02.25 | ₩23,566 | ₩23,566 | ₩23,539 | ₩23,539 | -0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩23,579 | ₩23,612 | ₩23,405 | ₩23,612 | +0.14% | 2.4천 |
|---|
| 2026.02.23 | ₩23,659 | ₩23,961 | ₩23,659 | ₩23,663 | +0.02% | 5.6천 |
|---|
| 2026.02.20 | ₩23,940 | ₩23,940 | ₩23,833 | ₩23,911 | -0.12% | 4.2천 |
|---|
| 2026.02.19 | ₩23,967 | ₩24,047 | ₩23,967 | ₩24,047 | +0.33% | 1.7천 |
|---|
| 2026.02.18 | ₩24,328 | ₩24,328 | ₩24,094 | ₩24,094 | -0.96% | 1.8천 |
|---|
| 2026.02.17 | ₩24,408 | ₩24,408 | ₩24,181 | ₩24,261 | -0.60% | 1.6천 |
|---|
| 2026.02.13 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩24,215 | ₩24,215 | ₩24,215 | ₩24,215 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩24,381 | ₩24,381 | ₩24,274 | ₩24,357 | -0.10% | 1.3천 |
|---|
| 2026.02.09 | ₩24,555 | ₩24,555 | ₩23,673 | ₩24,079 | -1.94% | 3천 |
|---|
| 2026.02.06 | ₩24,221 | ₩24,336 | ₩24,221 | ₩24,336 | +0.47% | 1.3천 |
|---|
| 2026.02.05 | ₩24,287 | ₩24,287 | ₩24,142 | ₩24,142 | -0.60% | 1천 |
|---|
| 2026.02.04 | ₩24,461 | ₩24,508 | ₩24,261 | ₩24,508 | +0.19% | 4.3천 |
|---|
| 2026.02.03 | ₩24,675 | ₩24,675 | ₩24,374 | ₩24,467 | -0.85% | 2.4천 |
|---|
| 2026.02.02 | ₩24,608 | ₩24,688 | ₩24,444 | ₩24,444 | -0.67% | 1.3천 |
|---|
| 2026.01.30 | ₩25,103 | ₩25,103 | ₩24,501 | ₩24,600 | -2.00% | 4.3천 |
|---|
| 2026.01.29 | ₩25,662 | ₩25,668 | ₩25,662 | ₩25,668 | +0.03% | 300 |
|---|
| 2026.01.28 | ₩25,945 | ₩25,945 | ₩25,531 | ₩25,635 | -1.20% | 1천 |
|---|
| 2026.01.27 | ₩25,771 | ₩25,806 | ₩25,604 | ₩25,806 | +0.13% | 1.2천 |
|---|
| 2026.01.26 | ₩25,490 | ₩25,664 | ₩25,490 | ₩25,529 | +0.15% | 1.7천 |
|---|
| 2026.01.23 | ₩25,766 | ₩25,766 | ₩25,708 | ₩25,708 | -0.22% | 200 |
|---|
| 2026.01.22 | ₩26,226 | ₩26,226 | ₩25,821 | ₩25,821 | -1.54% | 2.4천 |
|---|
| 2026.01.21 | ₩25,972 | ₩25,976 | ₩25,585 | ₩25,976 | +0.02% | 1.7천 |
|---|
| 2026.01.20 | ₩25,905 | ₩26,025 | ₩25,905 | ₩25,958 | +0.21% | 2.2천 |
|---|
| 2026.01.16 | ₩26,326 | ₩26,657 | ₩26,326 | ₩26,657 | +1.26% | 3.7천 |
|---|
| 2026.01.15 | ₩25,718 | ₩26,239 | ₩25,718 | ₩26,212 | +1.92% | 3천 |
|---|
| 2026.01.14 | ₩25,250 | ₩25,684 | ₩25,250 | ₩25,684 | +1.72% | 2천 |
|---|
| 2026.01.13 | ₩25,241 | ₩25,241 | ₩25,241 | ₩25,241 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩25,210 | ₩25,397 | ₩25,210 | ₩25,329 | +0.47% | 1.8천 |
|---|
| 2026.01.09 | ₩25,314 | ₩25,330 | ₩25,168 | ₩25,168 | -0.58% | 300 |
|---|
| 2026.01.08 | ₩25,096 | ₩25,183 | ₩24,996 | ₩24,996 | -0.40% | 400 |
|---|
| 2026.01.07 | ₩25,116 | ₩25,116 | ₩24,862 | ₩24,889 | -0.90% | 5천 |
|---|
| 2026.01.06 | ₩25,250 | ₩25,250 | ₩25,200 | ₩25,200 | -0.20% | 400 |
|---|
| 2026.01.05 | ₩25,437 | ₩25,437 | ₩25,243 | ₩25,290 | -0.58% | 1.3천 |
|---|
| 2026.01.02 | ₩25,290 | ₩25,437 | ₩25,290 | ₩25,437 | +0.58% | 600 |
|---|
| 2025.12.31 | ₩25,156 | ₩25,170 | ₩25,152 | ₩25,152 | -0.02% | 3.8천 |
|---|
| 2025.12.30 | ₩24,956 | ₩25,183 | ₩24,956 | ₩25,047 | +0.36% | 1만 |
|---|
| 2025.12.29 | ₩25,143 | ₩25,143 | ₩25,049 | ₩25,053 | -0.36% | 1.6천 |
|---|
| 2025.12.26 | ₩25,277 | ₩25,277 | ₩25,150 | ₩25,179 | -0.39% | 4.2천 |
|---|
| 2025.12.24 | ₩25,063 | ₩25,246 | ₩25,063 | ₩25,246 | +0.73% | 1천 |
|---|
| 2025.12.23 | ₩26,092 | ₩26,092 | ₩25,679 | ₩25,679 | -1.58% | 2.5천 |
|---|
| 2025.12.22 | ₩26,025 | ₩26,045 | ₩25,878 | ₩25,930 | -0.36% | 1천 |
|---|
| 2025.12.19 | ₩26,252 | ₩26,252 | ₩26,036 | ₩26,036 | -0.82% | 300 |
|---|
| 2025.12.18 | ₩25,932 | ₩26,145 | ₩25,918 | ₩25,996 | +0.25% | 7.7천 |
|---|
| 2025.12.17 | ₩26,052 | ₩26,052 | ₩25,896 | ₩25,896 | -0.60% | 600 |
|---|
| 2025.12.16 | ₩26,159 | ₩26,186 | ₩25,918 | ₩25,918 | -0.92% | 2.4천 |
|---|
| 2025.12.15 | ₩26,774 | ₩26,774 | ₩26,216 | ₩26,216 | -2.08% | 3.5천 |
|---|
| 2025.12.12 | ₩26,600 | ₩26,795 | ₩26,307 | ₩26,307 | -1.10% | 1.4천 |
|---|
| 2025.12.11 | ₩26,802 | ₩26,802 | ₩26,575 | ₩26,575 | -0.85% | 1.4천 |
|---|
| 2025.12.10 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩27,175 | ₩27,175 | ₩26,592 | ₩26,592 | -2.14% | 1.4천 |
|---|
| 2025.12.08 | ₩27,054 | ₩27,148 | ₩26,867 | ₩26,867 | -0.69% | 2.5천 |
|---|
| 2025.12.05 | ₩27,227 | ₩27,227 | ₩27,227 | ₩27,227 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩27,161 | ₩27,161 | ₩27,016 | ₩27,016 | -0.54% | 1.1천 |
|---|
| 2025.12.03 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩26,934 | ₩27,028 | ₩26,923 | ₩26,934 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩26,774 | ₩26,830 | ₩26,774 | ₩26,830 | +0.21% | 500 |
|---|
| 2025.11.28 | ₩27,389 | ₩27,389 | ₩26,976 | ₩27,022 | -1.34% | 500 |
|---|
| 2025.11.26 | ₩26,747 | ₩26,988 | ₩26,747 | ₩26,968 | +0.82% | 3.8천 |
|---|
| 2025.11.25 | ₩26,668 | ₩26,668 | ₩26,668 | ₩26,668 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩25,945 | ₩26,107 | ₩25,945 | ₩26,107 | +0.62% | 700 |
|---|
| 2025.11.21 | ₩25,905 | ₩25,949 | ₩25,875 | ₩25,949 | +0.17% | 700 |
|---|
| 2025.11.20 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩25,905 | ₩25,905 | ₩25,731 | ₩25,731 | -0.67% | 1.6천 |
|---|
| 2025.11.18 | ₩25,838 | ₩25,944 | ₩25,838 | ₩25,944 | +0.41% | 1.3천 |
|---|
| 2025.11.17 | ₩26,207 | ₩26,207 | ₩25,976 | ₩25,976 | -0.88% | 400 |
|---|
| 2025.11.14 | ₩26,306 | ₩26,306 | ₩26,306 | ₩26,306 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩26,357 | ₩26,357 | ₩26,357 | ₩26,357 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩26,894 | ₩26,894 | ₩26,567 | ₩26,575 | -1.19% | 500 |
|---|
| 2025.11.11 | ₩26,718 | ₩26,718 | ₩26,718 | ₩26,718 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩26,266 | ₩26,530 | ₩26,266 | ₩26,530 | +1.01% | 400 |
|---|
| 2025.11.06 | ₩26,367 | ₩26,367 | ₩26,367 | ₩26,367 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,653 | ₩26,653 | ₩26,359 | ₩26,426 | -0.85% | 500 |
|---|
| 2025.11.04 | ₩26,306 | ₩26,327 | ₩26,306 | ₩26,327 | +0.08% | 600 |
|---|
| 2025.11.03 | ₩26,333 | ₩26,333 | ₩25,985 | ₩26,194 | -0.53% | 1.5천 |
|---|
| 2025.10.31 | ₩26,199 | ₩26,259 | ₩26,199 | ₩26,259 | +0.23% | 600 |
|---|
| 2025.10.30 | ₩26,386 | ₩26,386 | ₩26,386 | ₩26,386 | 0.00% | 300 |
|---|
| 2025.10.29 | ₩27,295 | ₩27,295 | ₩26,750 | ₩26,750 | -2.00% | 1.3천 |
|---|
| 2025.10.28 | ₩27,256 | ₩27,288 | ₩27,212 | ₩27,212 | -0.16% | 500 |
|---|
| 2025.10.27 | ₩27,455 | ₩27,455 | ₩27,217 | ₩27,402 | -0.19% | 2.3천 |
|---|
| 2025.10.24 | ₩27,509 | ₩27,509 | ₩27,302 | ₩27,320 | -0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩27,185 | ₩27,276 | ₩27,185 | ₩27,276 | +0.33% | 1천 |
|---|
| 2025.10.21 | ₩27,163 | ₩27,163 | ₩27,163 | ₩27,163 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩26,961 | ₩27,242 | ₩26,947 | ₩27,242 | +1.04% | 4.9천 |
|---|
| 2025.10.17 | ₩26,881 | ₩26,881 | ₩26,881 | ₩26,881 | 0.00% | 1천 |
|---|
| 2025.10.16 | ₩26,961 | ₩26,974 | ₩26,857 | ₩26,857 | -0.39% | 500 |
|---|
| 2025.10.15 | ₩27,667 | ₩27,667 | ₩27,463 | ₩27,463 | -0.73% | 700 |
|---|
| 2025.10.14 | ₩27,362 | ₩27,616 | ₩27,362 | ₩27,616 | +0.93% | 2.1천 |
|---|
| 2025.10.13 | ₩27,081 | ₩27,255 | ₩26,974 | ₩27,255 | +0.64% | 2천 |
|---|
| 2025.10.10 | ₩27,054 | ₩27,054 | ₩26,814 | ₩26,814 | -0.89% | 3천 |
|---|