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 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
| 2026.10.08 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 200 |
| 2026.10.07 | ₩36,829 | ₩36,971 | ₩36,829 | ₩36,971 | +0.39% | 400 |
| 2026.10.06 | ₩37,551 | ₩37,551 | ₩37,467 | ₩37,467 | -0.22% | 100 |
| 2026.10.05 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 100 |
| 2026.10.02 | ₩37,130 | ₩37,130 | ₩37,130 | ₩37,130 | 0.00% | 100 |
| 2026.10.01 | ₩36,642 | ₩36,751 | ₩36,642 | ₩36,751 | +0.30% | 300 |
| 2026.09.30 | ₩36,642 | ₩36,643 | ₩36,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,635 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,003 | ₩37,003 | ₩36,975 | ₩36,975 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,545 | ₩37,565 | ₩37,142 | ₩37,142 | -1.07% | 300 |
|---|
| 2026.09.23 | ₩37,538 | ₩37,565 | ₩37,427 | ₩37,427 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,659 | ₩37,802 | ₩37,659 | ₩37,802 | +0.38% | 200 |
|---|
| 2026.09.17 | ₩38,060 | ₩38,060 | ₩37,968 | ₩37,968 | -0.24% | 200 |
|---|
| 2026.09.16 | ₩38,207 | ₩38,207 | ₩37,877 | ₩37,877 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩38,113 | ₩38,167 | ₩38,113 | ₩38,152 | +0.10% | 200 |
|---|
| 2026.09.14 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,220 | ₩38,220 | ₩38,200 | ₩38,200 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩38,682 | ₩38,682 | ₩38,468 | ₩38,468 | -0.55% | 200 |
|---|
| 2026.09.08 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,929 | ₩38,949 | ₩38,929 | ₩38,949 | +0.05% | 100 |
|---|
| 2026.09.02 | ₩38,762 | ₩38,765 | ₩38,762 | ₩38,765 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,582 | ₩38,608 | ₩38,346 | ₩38,346 | -0.61% | 900 |
|---|
| 2026.08.31 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,992 | ₩38,992 | ₩38,992 | ₩38,992 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,237 | ₩39,237 | ₩39,157 | ₩39,158 | -0.20% | 1.6천 |
|---|
| 2026.08.25 | ₩39,008 | ₩39,008 | ₩39,008 | ₩39,008 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,011 | ₩39,011 | ₩39,011 | ₩39,011 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,010 | ₩39,010 | ₩38,955 | ₩38,955 | -0.14% | 100 |
|---|
| 2026.08.17 | ₩39,206 | ₩39,206 | ₩39,206 | ₩39,206 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,459 | ₩39,459 | ₩39,459 | ₩39,459 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,372 | ₩39,372 | ₩39,349 | ₩39,349 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩39,250 | ₩39,250 | ₩39,250 | ₩39,250 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,959 | ₩38,959 | ₩38,959 | ₩38,959 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,240 | ₩39,240 | ₩39,142 | ₩39,142 | -0.25% | 500 |
|---|
| 2026.08.06 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,090 | ₩39,090 | ₩39,085 | ₩39,085 | -0.01% | 800 |
|---|
| 2026.08.04 | ₩38,782 | ₩39,237 | ₩38,782 | ₩39,182 | +1.03% | 3.1천 |
|---|
| 2026.08.03 | ₩38,608 | ₩38,698 | ₩38,608 | ₩38,698 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩38,364 | ₩38,364 | ₩38,364 | ₩38,364 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,396 | ₩38,408 | ₩38,117 | ₩38,117 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩38,635 | ₩38,743 | ₩38,635 | ₩38,743 | +0.28% | 600 |
|---|
| 2026.07.27 | ₩38,501 | ₩38,501 | ₩38,341 | ₩38,497 | -0.01% | 300 |
|---|
| 2026.07.24 | ₩38,528 | ₩38,528 | ₩38,376 | ₩38,376 | -0.40% | 1.8천 |
|---|
| 2026.07.23 | ₩38,153 | ₩38,153 | ₩38,076 | ₩38,076 | -0.20% | 700 |
|---|
| 2026.07.22 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,301 | ₩38,346 | ₩38,247 | ₩38,346 | +0.12% | 300 |
|---|
| 2026.07.15 | ₩37,786 | ₩37,834 | ₩37,786 | ₩37,834 | +0.13% | 400 |
|---|
| 2026.07.14 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,672 | ₩37,685 | ₩37,646 | ₩37,646 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩37,618 | ₩37,618 | ₩37,505 | ₩37,505 | -0.30% | 300 |
|---|
| 2026.07.08 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,006 | ₩38,026 | ₩38,006 | ₩38,026 | +0.05% | 1.5천 |
|---|
| 2026.07.01 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,313 | ₩38,368 | ₩38,295 | ₩38,295 | -0.05% | 700 |
|---|
| 2026.06.29 | ₩38,046 | ₩38,046 | ₩38,046 | ₩38,046 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,286 | ₩38,286 | ₩38,286 | ₩38,286 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,779 | ₩37,779 | ₩37,550 | ₩37,550 | -0.61% | 300 |
|---|
| 2026.06.22 | ₩37,526 | ₩37,660 | ₩37,526 | ₩37,660 | +0.36% | 200 |
|---|
| 2026.06.18 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,807 | ₩37,807 | ₩37,618 | ₩37,618 | -0.50% | 300 |
|---|
| 2026.06.12 | ₩37,565 | ₩37,618 | ₩37,565 | ₩37,596 | +0.08% | 300 |
|---|
| 2026.06.11 | ₩37,204 | ₩37,214 | ₩37,123 | ₩37,214 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,655 | ₩37,065 | ₩36,655 | ₩37,065 | +1.12% | 200 |
|---|
| 2026.06.08 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩36,735 | ₩36,735 | ₩36,638 | ₩36,639 | -0.26% | 300 |
|---|
| 2026.06.02 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,669 | ₩36,669 | ₩36,587 | ₩36,587 | -0.22% | 200 |
|---|
| 2026.05.28 | ₩36,722 | ₩36,761 | ₩36,521 | ₩36,761 | +0.11% | 1.3천 |
|---|
| 2026.05.27 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,130 | ₩37,130 | ₩37,130 | ₩37,130 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩36,147 | ₩36,525 | ₩36,120 | ₩36,525 | +1.05% | 800 |
|---|
| 2026.05.20 | ₩36,147 | ₩36,426 | ₩36,147 | ₩36,426 | +0.77% | 200 |
|---|
| 2026.05.19 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,321 | ₩36,321 | ₩36,005 | ₩36,005 | -0.87% | 300 |
|---|
| 2026.05.14 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,428 | ₩36,428 | ₩36,410 | ₩36,410 | -0.05% | 100 |
|---|
| 2026.05.12 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,548 | ₩36,588 | ₩36,410 | ₩36,410 | -0.38% | 1.8천 |
|---|
| 2026.05.06 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,876 | ₩36,876 | ₩36,876 | ₩36,876 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,869 | ₩36,869 | ₩36,652 | ₩36,652 | -0.59% | 100 |
|---|
| 2026.04.30 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,602 | ₩36,695 | ₩36,200 | ₩36,275 | -0.89% | 1.8천 |
|---|
| 2026.04.28 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,003 | ₩37,003 | ₩36,722 | ₩36,722 | -0.76% | 300 |
|---|
| 2026.04.24 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,381 | ₩36,381 | ₩36,381 | ₩36,381 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,790 | ₩36,790 | ₩36,790 | ₩36,790 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,655 | ₩36,655 | ₩36,574 | ₩36,574 | -0.22% | 200 |
|---|
| 2026.04.16 | ₩35,946 | ₩35,946 | ₩35,927 | ₩35,927 | -0.05% | 200 |
|---|
| 2026.04.15 | ₩36,026 | ₩36,026 | ₩35,939 | ₩35,939 | -0.24% | 800 |
|---|
| 2026.04.14 | ₩36,080 | ₩36,127 | ₩36,080 | ₩36,127 | +0.13% | 400 |
|---|
| 2026.04.13 | ₩35,665 | ₩36,060 | ₩35,665 | ₩36,060 | +1.11% | 300 |
|---|
| 2026.04.10 | ₩35,980 | ₩35,980 | ₩35,786 | ₩35,835 | -0.40% | 600 |
|---|
| 2026.04.09 | ₩36,067 | ₩36,088 | ₩35,998 | ₩35,998 | -0.19% | 1.2천 |
|---|
| 2026.04.08 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,649 | ₩34,655 | ₩34,649 | ₩34,655 | +0.02% | 100 |
|---|
| 2026.04.06 | ₩34,642 | ₩34,642 | ₩34,642 | ₩34,642 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,080 | ₩34,408 | ₩34,080 | ₩34,368 | +0.84% | 2.5천 |
|---|
| 2026.04.01 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,434 | ₩34,582 | ₩34,434 | ₩34,436 | +0.00% | 500 |
|---|
| 2026.03.20 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,926 | ₩34,184 | ₩33,926 | ₩34,184 | +0.76% | 200 |
|---|
| 2026.03.18 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,822 | ₩34,822 | ₩34,776 | ₩34,776 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,558 | ₩34,558 | ₩34,558 | ₩34,558 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,394 | ₩34,394 | ₩34,330 | ₩34,330 | -0.19% | 300 |
|---|
| 2026.03.12 | ₩34,670 | ₩34,670 | ₩34,433 | ₩34,433 | -0.68% | 400 |
|---|
| 2026.03.11 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩35,758 | ₩35,758 | ₩35,160 | ₩35,160 | -1.67% | 200 |
|---|
| 2026.03.09 | ₩35,077 | ₩35,523 | ₩35,050 | ₩35,523 | +1.27% | 2.4천 |
|---|
| 2026.03.06 | ₩35,598 | ₩35,598 | ₩35,531 | ₩35,531 | -0.19% | 500 |
|---|
| 2026.03.05 | ₩36,174 | ₩36,240 | ₩36,033 | ₩36,228 | +0.15% | 1.8천 |
|---|
| 2026.03.04 | ₩36,774 | ₩36,816 | ₩36,731 | ₩36,731 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩37,217 | ₩37,380 | ₩37,217 | ₩37,380 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩37,431 | ₩37,431 | ₩37,378 | ₩37,378 | -0.14% | 100 |
|---|
| 2026.02.26 | ₩37,337 | ₩37,606 | ₩37,337 | ₩37,606 | +0.72% | 300 |
|---|
| 2026.02.25 | ₩37,538 | ₩37,625 | ₩37,538 | ₩37,625 | +0.23% | 100 |
|---|
| 2026.02.24 | ₩37,618 | ₩37,645 | ₩37,618 | ₩37,645 | +0.07% | 100 |
|---|
| 2026.02.23 | ₩37,177 | ₩37,264 | ₩37,177 | ₩37,264 | +0.23% | 100 |
|---|
| 2026.02.20 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,471 | ₩37,511 | ₩37,411 | ₩37,411 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩37,819 | ₩37,819 | ₩37,653 | ₩37,653 | -0.44% | 500 |
|---|
| 2026.02.17 | ₩37,525 | ₩37,525 | ₩37,137 | ₩37,396 | -0.34% | 1.4천 |
|---|
| 2026.02.13 | ₩36,963 | ₩37,471 | ₩36,963 | ₩37,257 | +0.80% | 900 |
|---|
| 2026.02.12 | ₩37,565 | ₩37,725 | ₩37,078 | ₩37,078 | -1.30% | 1.5천 |
|---|
| 2026.02.11 | ₩37,538 | ₩37,672 | ₩37,538 | ₩37,581 | +0.11% | 900 |
|---|
| 2026.02.10 | ₩37,351 | ₩37,431 | ₩37,263 | ₩37,348 | -0.01% | 700 |
|---|
| 2026.02.09 | ₩37,043 | ₩37,137 | ₩37,043 | ₩37,082 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩36,949 | ₩37,055 | ₩36,877 | ₩37,055 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩36,199 | ₩36,294 | ₩36,199 | ₩36,248 | +0.14% | 1.6천 |
|---|
| 2026.02.04 | ₩36,247 | ₩36,508 | ₩36,247 | ₩36,380 | +0.37% | 1.2천 |
|---|
| 2026.02.03 | ₩35,986 | ₩35,986 | ₩35,491 | ₩35,762 | -0.62% | 1.8천 |
|---|
| 2026.02.02 | ₩35,317 | ₩35,418 | ₩35,317 | ₩35,418 | +0.28% | 1천 |
|---|
| 2026.01.30 | ₩35,103 | ₩35,157 | ₩34,996 | ₩35,094 | -0.03% | 800 |
|---|
| 2026.01.29 | ₩34,983 | ₩35,184 | ₩34,916 | ₩35,105 | +0.35% | 2.3천 |
|---|
| 2026.01.28 | ₩35,077 | ₩35,103 | ₩35,006 | ₩35,006 | -0.20% | 600 |
|---|
| 2026.01.27 | ₩35,244 | ₩35,358 | ₩35,210 | ₩35,283 | +0.11% | 5.1천 |
|---|
| 2026.01.26 | ₩35,212 | ₩35,411 | ₩35,212 | ₩35,363 | +0.43% | 2.9천 |
|---|
| 2026.01.23 | ₩35,291 | ₩35,291 | ₩35,213 | ₩35,213 | -0.22% | 100 |
|---|
| 2026.01.22 | ₩35,786 | ₩35,786 | ₩35,649 | ₩35,649 | -0.38% | 1.5천 |
|---|
| 2026.01.21 | ₩35,384 | ₩35,624 | ₩35,264 | ₩35,624 | +0.68% | 300 |
|---|
| 2026.01.20 | ₩35,184 | ₩35,184 | ₩34,952 | ₩34,952 | -0.66% | 500 |
|---|
| 2026.01.16 | ₩35,451 | ₩35,451 | ₩35,277 | ₩35,296 | -0.44% | 1.2천 |
|---|
| 2026.01.15 | ₩35,478 | ₩35,491 | ₩35,448 | ₩35,448 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩34,840 | ₩35,010 | ₩34,840 | ₩35,010 | +0.49% | 1.7천 |
|---|
| 2026.01.13 | ₩34,822 | ₩34,822 | ₩34,731 | ₩34,796 | -0.08% | 900 |
|---|
| 2026.01.12 | ₩34,635 | ₩34,929 | ₩34,635 | ₩34,796 | +0.46% | 2.3천 |
|---|
| 2026.01.09 | ₩34,647 | ₩34,822 | ₩34,647 | ₩34,804 | +0.45% | 1.7천 |
|---|
| 2026.01.08 | ₩34,434 | ₩34,782 | ₩34,434 | ₩34,657 | +0.64% | 8.1천 |
|---|
| 2026.01.07 | ₩34,274 | ₩34,287 | ₩34,073 | ₩34,160 | -0.33% | 5.3천 |
|---|
| 2026.01.06 | ₩34,287 | ₩34,496 | ₩34,274 | ₩34,496 | +0.61% | 4.4천 |
|---|
| 2026.01.05 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,404 | ₩33,617 | ₩33,297 | ₩33,617 | +0.64% | 800 |
|---|
| 2025.12.31 | ₩33,632 | ₩33,632 | ₩33,422 | ₩33,422 | -0.62% | 1.2천 |
|---|
| 2025.12.30 | ₩33,725 | ₩33,725 | ₩33,725 | ₩33,725 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,725 | ₩33,725 | ₩33,720 | ₩33,720 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩33,779 | ₩33,883 | ₩33,779 | ₩33,883 | +0.31% | 300 |
|---|
| 2025.12.24 | ₩33,830 | ₩34,006 | ₩33,830 | ₩33,866 | +0.11% | 300 |
|---|
| 2025.12.23 | ₩33,824 | ₩33,867 | ₩33,796 | ₩33,796 | -0.08% | 1.3천 |
|---|
| 2025.12.22 | ₩34,006 | ₩34,060 | ₩33,881 | ₩33,881 | -0.37% | 4.8천 |
|---|
| 2025.12.19 | ₩33,792 | ₩33,806 | ₩33,715 | ₩33,715 | -0.23% | 600 |
|---|
| 2025.12.18 | ₩33,953 | ₩33,966 | ₩33,731 | ₩33,731 | -0.65% | 1.6천 |
|---|
| 2025.12.17 | ₩34,087 | ₩34,087 | ₩33,771 | ₩33,771 | -0.93% | 200 |
|---|
| 2025.12.16 | ₩33,832 | ₩33,832 | ₩33,721 | ₩33,814 | -0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩33,873 | ₩33,937 | ₩33,859 | ₩33,937 | +0.19% | 400 |
|---|
| 2025.12.12 | ₩34,060 | ₩34,100 | ₩33,953 | ₩33,953 | -0.31% | 2.1천 |
|---|
| 2025.12.11 | ₩34,127 | ₩34,301 | ₩34,127 | ₩34,234 | +0.31% | 4.2천 |
|---|
| 2025.12.10 | ₩33,565 | ₩34,073 | ₩33,565 | ₩34,020 | +1.36% | 6.3천 |
|---|
| 2025.12.09 | ₩33,792 | ₩33,792 | ₩33,545 | ₩33,545 | -0.73% | 4.6천 |
|---|
| 2025.12.08 | ₩33,511 | ₩33,779 | ₩33,379 | ₩33,577 | +0.20% | 5.5만 |
|---|