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 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
| 2026.10.08 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 200 |
| 2026.10.07 | ₩36,832 | ₩36,974 | ₩36,832 | ₩36,974 | +0.39% | 400 |
| 2026.10.06 | ₩37,554 | ₩37,554 | ₩37,470 | ₩37,470 | -0.22% | 100 |
| 2026.10.05 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
| 2026.10.02 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
| 2026.10.01 | ₩36,645 | ₩36,754 | ₩36,645 | ₩36,754 | +0.30% | 300 |
| 2026.09.30 | ₩36,645 | ₩36,646 | ₩36,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,638 |
| -0.02% |
| 200 |
| 2026.09.29 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,006 | ₩37,006 | ₩36,978 | ₩36,978 | -0.08% | 200 |
|---|
| 2026.09.25 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,548 | ₩37,568 | ₩37,145 | ₩37,145 | -1.07% | 300 |
|---|
| 2026.09.23 | ₩37,541 | ₩37,568 | ₩37,430 | ₩37,430 | -0.30% | 500 |
|---|
| 2026.09.22 | ₩37,823 | ₩37,823 | ₩37,823 | ₩37,823 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩37,906 | ₩37,906 | ₩37,906 | ₩37,906 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,661 | ₩37,804 | ₩37,661 | ₩37,804 | +0.38% | 200 |
|---|
| 2026.09.17 | ₩38,063 | ₩38,063 | ₩37,970 | ₩37,970 | -0.24% | 200 |
|---|
| 2026.09.16 | ₩38,210 | ₩38,210 | ₩37,879 | ₩37,879 | -0.86% | 100 |
|---|
| 2026.09.15 | ₩38,116 | ₩38,170 | ₩38,116 | ₩38,155 | +0.10% | 200 |
|---|
| 2026.09.14 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,439 | ₩38,439 | ₩38,439 | ₩38,439 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,223 | ₩38,223 | ₩38,203 | ₩38,203 | -0.05% | 200 |
|---|
| 2026.09.09 | ₩38,685 | ₩38,685 | ₩38,471 | ₩38,471 | -0.55% | 200 |
|---|
| 2026.09.08 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,932 | ₩38,952 | ₩38,932 | ₩38,952 | +0.05% | 100 |
|---|
| 2026.09.02 | ₩38,765 | ₩38,768 | ₩38,765 | ₩38,768 | +0.01% | 300 |
|---|
| 2026.09.01 | ₩38,584 | ₩38,611 | ₩38,349 | ₩38,349 | -0.61% | 900 |
|---|
| 2026.08.31 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,240 | ₩39,240 | ₩39,160 | ₩39,161 | -0.20% | 1.6천 |
|---|
| 2026.08.25 | ₩39,011 | ₩39,011 | ₩39,011 | ₩39,011 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩39,013 | ₩39,013 | ₩38,958 | ₩38,958 | -0.14% | 100 |
|---|
| 2026.08.17 | ₩39,209 | ₩39,209 | ₩39,209 | ₩39,209 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,375 | ₩39,375 | ₩39,352 | ₩39,352 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩39,253 | ₩39,253 | ₩39,253 | ₩39,253 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩38,962 | ₩38,962 | ₩38,962 | ₩38,962 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩39,243 | ₩39,243 | ₩39,145 | ₩39,145 | -0.25% | 500 |
|---|
| 2026.08.06 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,093 | ₩39,093 | ₩39,088 | ₩39,088 | -0.01% | 800 |
|---|
| 2026.08.04 | ₩38,785 | ₩39,240 | ₩38,785 | ₩39,185 | +1.03% | 3.1천 |
|---|
| 2026.08.03 | ₩38,611 | ₩38,701 | ₩38,611 | ₩38,701 | +0.23% | 300 |
|---|
| 2026.07.31 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩38,398 | ₩38,411 | ₩38,120 | ₩38,120 | -0.72% | 600 |
|---|
| 2026.07.28 | ₩38,638 | ₩38,746 | ₩38,638 | ₩38,746 | +0.28% | 600 |
|---|
| 2026.07.27 | ₩38,504 | ₩38,504 | ₩38,344 | ₩38,500 | -0.01% | 300 |
|---|
| 2026.07.24 | ₩38,531 | ₩38,531 | ₩38,378 | ₩38,378 | -0.40% | 1.8천 |
|---|
| 2026.07.23 | ₩38,156 | ₩38,156 | ₩38,079 | ₩38,079 | -0.20% | 700 |
|---|
| 2026.07.22 | ₩38,361 | ₩38,361 | ₩38,361 | ₩38,361 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩38,123 | ₩38,123 | ₩38,123 | ₩38,123 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩37,938 | ₩37,938 | ₩37,938 | ₩37,938 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,304 | ₩38,349 | ₩38,250 | ₩38,349 | +0.12% | 300 |
|---|
| 2026.07.15 | ₩37,788 | ₩37,837 | ₩37,788 | ₩37,837 | +0.13% | 400 |
|---|
| 2026.07.14 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,675 | ₩37,688 | ₩37,649 | ₩37,649 | -0.07% | 700 |
|---|
| 2026.07.09 | ₩37,621 | ₩37,621 | ₩37,507 | ₩37,507 | -0.30% | 300 |
|---|
| 2026.07.08 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,009 | ₩38,029 | ₩38,009 | ₩38,029 | +0.05% | 1.5천 |
|---|
| 2026.07.01 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩38,316 | ₩38,370 | ₩38,298 | ₩38,298 | -0.05% | 700 |
|---|
| 2026.06.29 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,289 | ₩38,289 | ₩38,289 | ₩38,289 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,782 | ₩37,782 | ₩37,553 | ₩37,553 | -0.61% | 300 |
|---|
| 2026.06.22 | ₩37,529 | ₩37,663 | ₩37,529 | ₩37,663 | +0.36% | 200 |
|---|
| 2026.06.18 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩37,235 | ₩37,235 | ₩37,235 | ₩37,235 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,810 | ₩37,810 | ₩37,621 | ₩37,621 | -0.50% | 300 |
|---|
| 2026.06.12 | ₩37,568 | ₩37,621 | ₩37,568 | ₩37,598 | +0.08% | 300 |
|---|
| 2026.06.11 | ₩37,206 | ₩37,217 | ₩37,126 | ₩37,217 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩36,695 | ₩36,695 | ₩36,695 | ₩36,695 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,658 | ₩37,067 | ₩36,658 | ₩37,067 | +1.12% | 200 |
|---|
| 2026.06.08 | ₩36,788 | ₩36,788 | ₩36,788 | ₩36,788 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩36,738 | ₩36,738 | ₩36,641 | ₩36,642 | -0.26% | 300 |
|---|
| 2026.06.02 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,398 | ₩36,398 | ₩36,398 | ₩36,398 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,671 | ₩36,671 | ₩36,590 | ₩36,590 | -0.22% | 200 |
|---|
| 2026.05.28 | ₩36,725 | ₩36,764 | ₩36,524 | ₩36,764 | +0.11% | 1.3천 |
|---|
| 2026.05.27 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,792 | ₩36,792 | ₩36,792 | ₩36,792 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩36,150 | ₩36,528 | ₩36,123 | ₩36,528 | +1.05% | 800 |
|---|
| 2026.05.20 | ₩36,150 | ₩36,429 | ₩36,150 | ₩36,429 | +0.77% | 200 |
|---|
| 2026.05.19 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,230 | ₩36,230 | ₩36,230 | ₩36,230 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩36,323 | ₩36,323 | ₩36,008 | ₩36,008 | -0.87% | 300 |
|---|
| 2026.05.14 | ₩36,599 | ₩36,599 | ₩36,599 | ₩36,599 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,430 | ₩36,430 | ₩36,413 | ₩36,413 | -0.05% | 100 |
|---|
| 2026.05.12 | ₩36,551 | ₩36,551 | ₩36,551 | ₩36,551 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,520 | ₩36,520 | ₩36,520 | ₩36,520 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,551 | ₩36,591 | ₩36,413 | ₩36,413 | -0.38% | 1.8천 |
|---|
| 2026.05.06 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,250 | ₩36,250 | ₩36,250 | ₩36,250 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,872 | ₩36,872 | ₩36,655 | ₩36,655 | -0.59% | 100 |
|---|
| 2026.04.30 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩36,604 | ₩36,698 | ₩36,203 | ₩36,278 | -0.89% | 1.8천 |
|---|
| 2026.04.28 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,006 | ₩37,006 | ₩36,725 | ₩36,725 | -0.76% | 300 |
|---|
| 2026.04.24 | ₩36,603 | ₩36,603 | ₩36,603 | ₩36,603 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩36,658 | ₩36,658 | ₩36,576 | ₩36,576 | -0.22% | 200 |
|---|
| 2026.04.16 | ₩35,949 | ₩35,949 | ₩35,930 | ₩35,930 | -0.05% | 200 |
|---|
| 2026.04.15 | ₩36,029 | ₩36,029 | ₩35,942 | ₩35,942 | -0.24% | 800 |
|---|
| 2026.04.14 | ₩36,083 | ₩36,129 | ₩36,083 | ₩36,129 | +0.13% | 400 |
|---|
| 2026.04.13 | ₩35,668 | ₩36,063 | ₩35,668 | ₩36,063 | +1.11% | 300 |
|---|
| 2026.04.10 | ₩35,982 | ₩35,982 | ₩35,788 | ₩35,838 | -0.40% | 600 |
|---|
| 2026.04.09 | ₩36,069 | ₩36,091 | ₩36,001 | ₩36,001 | -0.19% | 1.2천 |
|---|
| 2026.04.08 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,651 | ₩34,658 | ₩34,651 | ₩34,658 | +0.02% | 100 |
|---|
| 2026.04.06 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,082 | ₩34,410 | ₩34,082 | ₩34,370 | +0.84% | 2.5천 |
|---|
| 2026.04.01 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,270 | ₩34,270 | ₩34,270 | ₩34,270 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,437 | ₩34,584 | ₩34,437 | ₩34,438 | +0.00% | 500 |
|---|
| 2026.03.20 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩33,929 | ₩34,187 | ₩33,929 | ₩34,187 | +0.76% | 200 |
|---|
| 2026.03.18 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,825 | ₩34,825 | ₩34,778 | ₩34,778 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩34,397 | ₩34,397 | ₩34,333 | ₩34,333 | -0.19% | 300 |
|---|
| 2026.03.12 | ₩34,672 | ₩34,672 | ₩34,436 | ₩34,436 | -0.68% | 400 |
|---|
| 2026.03.11 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩35,760 | ₩35,760 | ₩35,162 | ₩35,162 | -1.67% | 200 |
|---|
| 2026.03.09 | ₩35,079 | ₩35,526 | ₩35,052 | ₩35,526 | +1.27% | 2.4천 |
|---|
| 2026.03.06 | ₩35,601 | ₩35,601 | ₩35,534 | ₩35,534 | -0.19% | 500 |
|---|
| 2026.03.05 | ₩36,176 | ₩36,243 | ₩36,036 | ₩36,231 | +0.15% | 1.8천 |
|---|
| 2026.03.04 | ₩36,777 | ₩36,818 | ₩36,734 | ₩36,734 | -0.12% | 300 |
|---|
| 2026.03.03 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩37,220 | ₩37,383 | ₩37,220 | ₩37,383 | +0.44% | 1.7천 |
|---|
| 2026.02.27 | ₩37,434 | ₩37,434 | ₩37,380 | ₩37,380 | -0.14% | 100 |
|---|
| 2026.02.26 | ₩37,340 | ₩37,609 | ₩37,340 | ₩37,609 | +0.72% | 300 |
|---|
| 2026.02.25 | ₩37,541 | ₩37,628 | ₩37,541 | ₩37,628 | +0.23% | 100 |
|---|
| 2026.02.24 | ₩37,621 | ₩37,648 | ₩37,621 | ₩37,648 | +0.07% | 100 |
|---|
| 2026.02.23 | ₩37,180 | ₩37,267 | ₩37,180 | ₩37,267 | +0.23% | 100 |
|---|
| 2026.02.20 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,474 | ₩37,514 | ₩37,414 | ₩37,414 | -0.16% | 500 |
|---|
| 2026.02.18 | ₩37,822 | ₩37,822 | ₩37,656 | ₩37,656 | -0.44% | 500 |
|---|
| 2026.02.17 | ₩37,528 | ₩37,528 | ₩37,140 | ₩37,399 | -0.34% | 1.4천 |
|---|
| 2026.02.13 | ₩36,966 | ₩37,474 | ₩36,966 | ₩37,260 | +0.80% | 900 |
|---|
| 2026.02.12 | ₩37,568 | ₩37,728 | ₩37,081 | ₩37,081 | -1.30% | 1.5천 |
|---|
| 2026.02.11 | ₩37,541 | ₩37,675 | ₩37,541 | ₩37,584 | +0.11% | 900 |
|---|
| 2026.02.10 | ₩37,354 | ₩37,434 | ₩37,265 | ₩37,351 | -0.01% | 700 |
|---|
| 2026.02.09 | ₩37,046 | ₩37,140 | ₩37,046 | ₩37,085 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩36,952 | ₩37,058 | ₩36,880 | ₩37,058 | +0.29% | 400 |
|---|
| 2026.02.05 | ₩36,202 | ₩36,297 | ₩36,202 | ₩36,251 | +0.14% | 1.6천 |
|---|
| 2026.02.04 | ₩36,250 | ₩36,511 | ₩36,250 | ₩36,382 | +0.37% | 1.2천 |
|---|
| 2026.02.03 | ₩35,989 | ₩35,989 | ₩35,494 | ₩35,764 | -0.62% | 1.8천 |
|---|
| 2026.02.02 | ₩35,320 | ₩35,420 | ₩35,320 | ₩35,420 | +0.28% | 1천 |
|---|
| 2026.01.30 | ₩35,106 | ₩35,159 | ₩34,999 | ₩35,097 | -0.03% | 800 |
|---|
| 2026.01.29 | ₩34,986 | ₩35,186 | ₩34,919 | ₩35,107 | +0.35% | 2.3천 |
|---|
| 2026.01.28 | ₩35,079 | ₩35,106 | ₩35,008 | ₩35,008 | -0.20% | 600 |
|---|
| 2026.01.27 | ₩35,246 | ₩35,360 | ₩35,213 | ₩35,285 | +0.11% | 5.1천 |
|---|
| 2026.01.26 | ₩35,214 | ₩35,414 | ₩35,214 | ₩35,366 | +0.43% | 2.9천 |
|---|
| 2026.01.23 | ₩35,293 | ₩35,293 | ₩35,216 | ₩35,216 | -0.22% | 100 |
|---|
| 2026.01.22 | ₩35,788 | ₩35,788 | ₩35,652 | ₩35,652 | -0.38% | 1.5천 |
|---|
| 2026.01.21 | ₩35,387 | ₩35,626 | ₩35,267 | ₩35,626 | +0.68% | 300 |
|---|
| 2026.01.20 | ₩35,186 | ₩35,186 | ₩34,955 | ₩34,955 | -0.66% | 500 |
|---|
| 2026.01.16 | ₩35,454 | ₩35,454 | ₩35,280 | ₩35,299 | -0.44% | 1.2천 |
|---|
| 2026.01.15 | ₩35,481 | ₩35,494 | ₩35,451 | ₩35,451 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩34,842 | ₩35,012 | ₩34,842 | ₩35,012 | +0.49% | 1.7천 |
|---|
| 2026.01.13 | ₩34,825 | ₩34,825 | ₩34,734 | ₩34,798 | -0.08% | 900 |
|---|
| 2026.01.12 | ₩34,638 | ₩34,932 | ₩34,638 | ₩34,798 | +0.46% | 2.3천 |
|---|
| 2026.01.09 | ₩34,650 | ₩34,825 | ₩34,650 | ₩34,806 | +0.45% | 1.7천 |
|---|
| 2026.01.08 | ₩34,437 | ₩34,785 | ₩34,437 | ₩34,659 | +0.64% | 8.1천 |
|---|
| 2026.01.07 | ₩34,276 | ₩34,290 | ₩34,076 | ₩34,163 | -0.33% | 5.3천 |
|---|
| 2026.01.06 | ₩34,290 | ₩34,499 | ₩34,276 | ₩34,499 | +0.61% | 4.4천 |
|---|
| 2026.01.05 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩33,407 | ₩33,620 | ₩33,300 | ₩33,620 | +0.64% | 800 |
|---|
| 2025.12.31 | ₩33,634 | ₩33,634 | ₩33,424 | ₩33,424 | -0.62% | 1.2천 |
|---|
| 2025.12.30 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 1천 |
|---|
| 2025.12.29 | ₩33,728 | ₩33,728 | ₩33,723 | ₩33,723 | -0.02% | 400 |
|---|
| 2025.12.26 | ₩33,781 | ₩33,886 | ₩33,781 | ₩33,886 | +0.31% | 300 |
|---|
| 2025.12.24 | ₩33,832 | ₩34,009 | ₩33,832 | ₩33,868 | +0.11% | 300 |
|---|
| 2025.12.23 | ₩33,827 | ₩33,870 | ₩33,799 | ₩33,799 | -0.08% | 1.3천 |
|---|
| 2025.12.22 | ₩34,009 | ₩34,062 | ₩33,883 | ₩33,883 | -0.37% | 4.8천 |
|---|
| 2025.12.19 | ₩33,795 | ₩33,808 | ₩33,717 | ₩33,717 | -0.23% | 600 |
|---|
| 2025.12.18 | ₩33,955 | ₩33,969 | ₩33,733 | ₩33,733 | -0.65% | 1.6천 |
|---|
| 2025.12.17 | ₩34,089 | ₩34,089 | ₩33,773 | ₩33,773 | -0.93% | 200 |
|---|
| 2025.12.16 | ₩33,835 | ₩33,835 | ₩33,724 | ₩33,816 | -0.06% | 2.4천 |
|---|
| 2025.12.15 | ₩33,875 | ₩33,939 | ₩33,862 | ₩33,939 | +0.19% | 400 |
|---|
| 2025.12.12 | ₩34,062 | ₩34,103 | ₩33,955 | ₩33,955 | -0.31% | 2.1천 |
|---|
| 2025.12.11 | ₩34,129 | ₩34,303 | ₩34,129 | ₩34,236 | +0.31% | 4.2천 |
|---|
| 2025.12.10 | ₩33,567 | ₩34,076 | ₩33,567 | ₩34,022 | +1.36% | 6.3천 |
|---|
| 2025.12.09 | ₩33,795 | ₩33,795 | ₩33,547 | ₩33,547 | -0.73% | 4.6천 |
|---|
| 2025.12.08 | ₩33,514 | ₩33,781 | ₩33,381 | ₩33,579 | +0.20% | 5.5만 |
|---|