시장 데이터를 불러오는 중
전체 종목
Keeley Dividend ETF 과거 주가
Keeley Dividend ETF · KDVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Keeley Dividend ETF · KDVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,176 | ₩37,176 | ₩37,176 | ₩37,176 | 0.00% | 100 |
| 2026.10.08 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 200 |
| 2026.10.07 | ₩36,891 | ₩37,033 | ₩36,891 | ₩37,033 | +0.39% | 400 |
| 2026.10.06 | ₩37,614 | ₩37,614 | ₩37,530 | ₩37,530 | -0.22% | 100 |
| 2026.10.05 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
| 2026.10.02 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 100 |
| 2026.10.01 | ₩36,703 | ₩36,813 | ₩36,703 | ₩36,813 | +0.30% | 300 |
| 2026.09.30 | ₩36,703 | ₩36,704 | ₩36,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,696 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,065 | ₩37,065 | ₩37,037 | ₩37,037 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,608 | ₩37,628 | ₩37,204 | ₩37,204 | -1.07% | 300 |
|---|
| 2026.09.23 | ₩37,601 | ₩37,628 | ₩37,490 | ₩37,490 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,967 | ₩37,967 | ₩37,967 | ₩37,967 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,722 | ₩37,865 | ₩37,722 | ₩37,865 | +0.38% | 200 |
|---|
| 2026.09.17 | ₩38,124 | ₩38,124 | ₩38,031 | ₩38,031 | -0.24% | 200 |
|---|
| 2026.09.16 | ₩38,271 | ₩38,271 | ₩37,940 | ₩37,940 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩38,177 | ₩38,231 | ₩38,177 | ₩38,216 | +0.10% | 200 |
|---|
| 2026.09.14 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,500 | ₩38,500 | ₩38,500 | ₩38,500 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,284 | ₩38,284 | ₩38,264 | ₩38,264 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩38,747 | ₩38,747 | ₩38,532 | ₩38,532 | -0.55% | 200 |
|---|
| 2026.09.08 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,995 | ₩39,015 | ₩38,995 | ₩39,015 | +0.05% | 100 |
|---|
| 2026.09.02 | ₩38,827 | ₩38,830 | ₩38,827 | ₩38,830 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,646 | ₩38,673 | ₩38,410 | ₩38,410 | -0.61% | 900 |
|---|
| 2026.08.31 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,303 | ₩39,303 | ₩39,222 | ₩39,224 | -0.20% | 1.6천 |
|---|
| 2026.08.25 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,147 | ₩39,147 | ₩39,147 | ₩39,147 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,861 | ₩38,861 | ₩38,861 | ₩38,861 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,076 | ₩39,076 | ₩39,076 | ₩39,076 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,075 | ₩39,075 | ₩39,020 | ₩39,020 | -0.14% | 100 |
|---|
| 2026.08.17 | ₩39,272 | ₩39,272 | ₩39,272 | ₩39,272 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,438 | ₩39,438 | ₩39,415 | ₩39,415 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,189 | ₩39,189 | ₩39,189 | ₩39,189 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,305 | ₩39,305 | ₩39,208 | ₩39,208 | -0.25% | 500 |
|---|
| 2026.08.06 | ₩38,846 | ₩38,846 | ₩38,846 | ₩38,846 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,155 | ₩39,155 | ₩39,150 | ₩39,150 | -0.01% | 800 |
|---|
| 2026.08.04 | ₩38,847 | ₩39,303 | ₩38,847 | ₩39,248 | +1.03% | 3.1천 |
|---|
| 2026.08.03 | ₩38,673 | ₩38,763 | ₩38,673 | ₩38,763 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,404 | ₩38,404 | ₩38,404 | ₩38,404 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,460 | ₩38,472 | ₩38,181 | ₩38,181 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩38,700 | ₩38,808 | ₩38,700 | ₩38,808 | +0.28% | 600 |
|---|
| 2026.07.27 | ₩38,566 | ₩38,566 | ₩38,405 | ₩38,562 | -0.01% | 300 |
|---|
| 2026.07.24 | ₩38,593 | ₩38,593 | ₩38,440 | ₩38,440 | -0.40% | 1.8천 |
|---|
| 2026.07.23 | ₩38,217 | ₩38,217 | ₩38,140 | ₩38,140 | -0.20% | 700 |
|---|
| 2026.07.22 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,999 | ₩37,999 | ₩37,999 | ₩37,999 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,149 | ₩38,149 | ₩38,149 | ₩38,149 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,365 | ₩38,410 | ₩38,311 | ₩38,410 | +0.12% | 300 |
|---|
| 2026.07.15 | ₩37,849 | ₩37,897 | ₩37,849 | ₩37,897 | +0.13% | 400 |
|---|
| 2026.07.14 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,735 | ₩37,748 | ₩37,710 | ₩37,710 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩37,681 | ₩37,681 | ₩37,567 | ₩37,567 | -0.30% | 300 |
|---|
| 2026.07.08 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩37,973 | ₩37,973 | ₩37,973 | ₩37,973 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,070 | ₩38,090 | ₩38,070 | ₩38,090 | +0.05% | 1.5천 |
|---|
| 2026.07.01 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,377 | ₩38,432 | ₩38,359 | ₩38,359 | -0.05% | 700 |
|---|
| 2026.06.29 | ₩38,110 | ₩38,110 | ₩38,110 | ₩38,110 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,842 | ₩37,842 | ₩37,613 | ₩37,613 | -0.61% | 300 |
|---|
| 2026.06.22 | ₩37,589 | ₩37,723 | ₩37,589 | ₩37,723 | +0.36% | 200 |
|---|
| 2026.06.18 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,870 | ₩37,870 | ₩37,681 | ₩37,681 | -0.50% | 300 |
|---|
| 2026.06.12 | ₩37,628 | ₩37,681 | ₩37,628 | ₩37,659 | +0.08% | 300 |
|---|
| 2026.06.11 | ₩37,266 | ₩37,277 | ₩37,186 | ₩37,277 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,717 | ₩37,127 | ₩36,717 | ₩37,127 | +1.12% | 200 |
|---|
| 2026.06.08 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,038 | ₩37,038 | ₩37,038 | ₩37,038 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩36,797 | ₩36,797 | ₩36,699 | ₩36,700 | -0.26% | 300 |
|---|
| 2026.06.02 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,730 | ₩36,730 | ₩36,648 | ₩36,648 | -0.22% | 200 |
|---|
| 2026.05.28 | ₩36,784 | ₩36,822 | ₩36,583 | ₩36,822 | +0.11% | 1.3천 |
|---|
| 2026.05.27 | ₩36,922 | ₩36,922 | ₩36,922 | ₩36,922 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,192 | ₩37,192 | ₩37,192 | ₩37,192 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩36,207 | ₩36,587 | ₩36,181 | ₩36,587 | +1.05% | 800 |
|---|
| 2026.05.20 | ₩36,207 | ₩36,487 | ₩36,207 | ₩36,487 | +0.77% | 200 |
|---|
| 2026.05.19 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,382 | ₩36,382 | ₩36,065 | ₩36,065 | -0.87% | 300 |
|---|
| 2026.05.14 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,489 | ₩36,489 | ₩36,471 | ₩36,471 | -0.05% | 100 |
|---|
| 2026.05.12 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,609 | ₩36,650 | ₩36,471 | ₩36,471 | -0.38% | 1.8천 |
|---|
| 2026.05.06 | ₩36,993 | ₩36,993 | ₩36,993 | ₩36,993 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,931 | ₩36,931 | ₩36,714 | ₩36,714 | -0.59% | 100 |
|---|
| 2026.04.30 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,663 | ₩36,757 | ₩36,261 | ₩36,336 | -0.89% | 1.8천 |
|---|
| 2026.04.28 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,065 | ₩37,065 | ₩36,784 | ₩36,784 | -0.76% | 300 |
|---|
| 2026.04.24 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,442 | ₩36,442 | ₩36,442 | ₩36,442 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,717 | ₩36,717 | ₩36,635 | ₩36,635 | -0.22% | 200 |
|---|
| 2026.04.16 | ₩36,006 | ₩36,006 | ₩35,988 | ₩35,988 | -0.05% | 200 |
|---|
| 2026.04.15 | ₩36,087 | ₩36,087 | ₩36,000 | ₩36,000 | -0.24% | 800 |
|---|
| 2026.04.14 | ₩36,140 | ₩36,187 | ₩36,140 | ₩36,187 | +0.13% | 400 |
|---|
| 2026.04.13 | ₩35,725 | ₩36,120 | ₩35,725 | ₩36,120 | +1.11% | 300 |
|---|
| 2026.04.10 | ₩36,040 | ₩36,040 | ₩35,846 | ₩35,895 | -0.40% | 600 |
|---|
| 2026.04.09 | ₩36,127 | ₩36,148 | ₩36,059 | ₩36,059 | -0.19% | 1.2천 |
|---|
| 2026.04.08 | ₩35,785 | ₩35,785 | ₩35,785 | ₩35,785 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,713 | ₩34,707 | ₩34,713 | +0.02% | 100 |
|---|
| 2026.04.06 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,137 | ₩34,465 | ₩34,137 | ₩34,425 | +0.84% | 2.5천 |
|---|
| 2026.04.01 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,492 | ₩34,640 | ₩34,492 | ₩34,493 | +0.00% | 500 |
|---|
| 2026.03.20 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,983 | ₩34,242 | ₩33,983 | ₩34,242 | +0.76% | 200 |
|---|
| 2026.03.18 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,881 | ₩34,881 | ₩34,834 | ₩34,834 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,452 | ₩34,452 | ₩34,388 | ₩34,388 | -0.19% | 300 |
|---|
| 2026.03.12 | ₩34,728 | ₩34,728 | ₩34,491 | ₩34,491 | -0.68% | 400 |
|---|
| 2026.03.11 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩35,817 | ₩35,817 | ₩35,218 | ₩35,218 | -1.67% | 200 |
|---|
| 2026.03.09 | ₩35,135 | ₩35,583 | ₩35,109 | ₩35,583 | +1.27% | 2.4천 |
|---|
| 2026.03.06 | ₩35,658 | ₩35,658 | ₩35,591 | ₩35,591 | -0.19% | 500 |
|---|
| 2026.03.05 | ₩36,234 | ₩36,301 | ₩36,093 | ₩36,289 | +0.15% | 1.8천 |
|---|
| 2026.03.04 | ₩36,836 | ₩36,877 | ₩36,793 | ₩36,793 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩37,279 | ₩37,443 | ₩37,279 | ₩37,443 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩37,494 | ₩37,494 | ₩37,440 | ₩37,440 | -0.14% | 100 |
|---|
| 2026.02.26 | ₩37,400 | ₩37,669 | ₩37,400 | ₩37,669 | +0.72% | 300 |
|---|
| 2026.02.25 | ₩37,601 | ₩37,688 | ₩37,601 | ₩37,688 | +0.23% | 100 |
|---|
| 2026.02.24 | ₩37,681 | ₩37,708 | ₩37,681 | ₩37,708 | +0.07% | 100 |
|---|
| 2026.02.23 | ₩37,239 | ₩37,326 | ₩37,239 | ₩37,326 | +0.23% | 100 |
|---|
| 2026.02.20 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,534 | ₩37,574 | ₩37,474 | ₩37,474 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩37,882 | ₩37,882 | ₩37,716 | ₩37,716 | -0.44% | 500 |
|---|
| 2026.02.17 | ₩37,588 | ₩37,588 | ₩37,199 | ₩37,459 | -0.34% | 1.4천 |
|---|
| 2026.02.13 | ₩37,025 | ₩37,534 | ₩37,025 | ₩37,320 | +0.80% | 900 |
|---|
| 2026.02.12 | ₩37,628 | ₩37,789 | ₩37,140 | ₩37,140 | -1.30% | 1.5천 |
|---|
| 2026.02.11 | ₩37,601 | ₩37,735 | ₩37,601 | ₩37,644 | +0.11% | 900 |
|---|
| 2026.02.10 | ₩37,413 | ₩37,494 | ₩37,325 | ₩37,411 | -0.01% | 700 |
|---|
| 2026.02.09 | ₩37,105 | ₩37,199 | ₩37,105 | ₩37,144 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩37,011 | ₩37,117 | ₩36,939 | ₩37,117 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩36,260 | ₩36,355 | ₩36,260 | ₩36,309 | +0.14% | 1.6천 |
|---|
| 2026.02.04 | ₩36,308 | ₩36,569 | ₩36,308 | ₩36,441 | +0.37% | 1.2천 |
|---|
| 2026.02.03 | ₩36,047 | ₩36,047 | ₩35,551 | ₩35,821 | -0.62% | 1.8천 |
|---|
| 2026.02.02 | ₩35,377 | ₩35,477 | ₩35,377 | ₩35,477 | +0.28% | 1천 |
|---|
| 2026.01.30 | ₩35,162 | ₩35,216 | ₩35,055 | ₩35,153 | -0.03% | 800 |
|---|
| 2026.01.29 | ₩35,042 | ₩35,243 | ₩34,975 | ₩35,163 | +0.35% | 2.3천 |
|---|
| 2026.01.28 | ₩35,135 | ₩35,162 | ₩35,064 | ₩35,064 | -0.20% | 600 |
|---|
| 2026.01.27 | ₩35,303 | ₩35,417 | ₩35,269 | ₩35,342 | +0.11% | 5.1천 |
|---|
| 2026.01.26 | ₩35,271 | ₩35,470 | ₩35,271 | ₩35,422 | +0.43% | 2.9천 |
|---|
| 2026.01.23 | ₩35,350 | ₩35,350 | ₩35,272 | ₩35,272 | -0.22% | 100 |
|---|
| 2026.01.22 | ₩35,846 | ₩35,846 | ₩35,709 | ₩35,709 | -0.38% | 1.5천 |
|---|
| 2026.01.21 | ₩35,444 | ₩35,683 | ₩35,323 | ₩35,683 | +0.68% | 300 |
|---|
| 2026.01.20 | ₩35,243 | ₩35,243 | ₩35,011 | ₩35,011 | -0.66% | 500 |
|---|
| 2026.01.16 | ₩35,511 | ₩35,511 | ₩35,336 | ₩35,355 | -0.44% | 1.2천 |
|---|
| 2026.01.15 | ₩35,537 | ₩35,551 | ₩35,508 | ₩35,508 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩34,898 | ₩35,068 | ₩34,898 | ₩35,068 | +0.49% | 1.7천 |
|---|
| 2026.01.13 | ₩34,881 | ₩34,881 | ₩34,790 | ₩34,854 | -0.08% | 900 |
|---|
| 2026.01.12 | ₩34,693 | ₩34,988 | ₩34,693 | ₩34,854 | +0.46% | 2.3천 |
|---|
| 2026.01.09 | ₩34,705 | ₩34,881 | ₩34,705 | ₩34,862 | +0.45% | 1.7천 |
|---|
| 2026.01.08 | ₩34,492 | ₩34,841 | ₩34,492 | ₩34,715 | +0.64% | 8.1천 |
|---|
| 2026.01.07 | ₩34,331 | ₩34,345 | ₩34,130 | ₩34,217 | -0.33% | 5.3천 |
|---|
| 2026.01.06 | ₩34,345 | ₩34,554 | ₩34,331 | ₩34,554 | +0.61% | 4.4천 |
|---|
| 2026.01.05 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,460 | ₩33,673 | ₩33,353 | ₩33,673 | +0.64% | 800 |
|---|
| 2025.12.31 | ₩33,688 | ₩33,688 | ₩33,478 | ₩33,478 | -0.62% | 1.2천 |
|---|
| 2025.12.30 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,782 | ₩33,782 | ₩33,777 | ₩33,777 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩33,836 | ₩33,940 | ₩33,836 | ₩33,940 | +0.31% | 300 |
|---|
| 2025.12.24 | ₩33,886 | ₩34,063 | ₩33,886 | ₩33,923 | +0.11% | 300 |
|---|
| 2025.12.23 | ₩33,881 | ₩33,924 | ₩33,853 | ₩33,853 | -0.08% | 1.3천 |
|---|
| 2025.12.22 | ₩34,063 | ₩34,117 | ₩33,937 | ₩33,937 | -0.37% | 4.8천 |
|---|
| 2025.12.19 | ₩33,849 | ₩33,862 | ₩33,771 | ₩33,771 | -0.23% | 600 |
|---|
| 2025.12.18 | ₩34,010 | ₩34,023 | ₩33,787 | ₩33,787 | -0.65% | 1.6천 |
|---|
| 2025.12.17 | ₩34,144 | ₩34,144 | ₩33,827 | ₩33,827 | -0.93% | 200 |
|---|
| 2025.12.16 | ₩33,889 | ₩33,889 | ₩33,778 | ₩33,870 | -0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩33,929 | ₩33,994 | ₩33,916 | ₩33,994 | +0.19% | 400 |
|---|
| 2025.12.12 | ₩34,117 | ₩34,157 | ₩34,010 | ₩34,010 | -0.31% | 2.1천 |
|---|
| 2025.12.11 | ₩34,184 | ₩34,358 | ₩34,184 | ₩34,291 | +0.31% | 4.2천 |
|---|
| 2025.12.10 | ₩33,621 | ₩34,130 | ₩33,621 | ₩34,077 | +1.36% | 6.3천 |
|---|
| 2025.12.09 | ₩33,849 | ₩33,849 | ₩33,601 | ₩33,601 | -0.73% | 4.6천 |
|---|
| 2025.12.08 | ₩33,567 | ₩33,836 | ₩33,435 | ₩33,633 | +0.20% | 5.5만 |
|---|