시장 데이터를 불러오는 중
전체 종목
Virtus KAR Mid-Cap ETF 과거 주가
Virtus KAR Mid-Cap ETF · KMID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus KAR Mid-Cap ETF · KMID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,328 | ₩31,595 | ₩31,328 | ₩31,475 | +0.47% | 5.4천 |
| 2026.10.08 | ₩31,074 | ₩31,301 | ₩31,074 | ₩31,275 | +0.64% | 1.1만 |
| 2026.10.07 | ₩31,328 | ₩31,328 | ₩31,178 | ₩31,178 | -0.48% | 7.8천 |
| 2026.10.06 | ₩31,876 | ₩31,876 | ₩31,675 | ₩31,755 | -0.38% | 1.6만 |
| 2026.10.05 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 400 |
| 2026.10.02 | ₩31,809 | ₩31,809 | ₩31,568 | ₩31,568 | -0.76% | 9.1천 |
| 2026.10.01 | ₩31,248 | ₩31,568 | ₩31,248 | ₩31,502 | +0.81% | 3.3천 |
| 2026.09.30 | ₩31,468 | ₩31,528 | ₩31,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,261 |
| -0.66% |
| 46.2만 |
| 2026.09.29 | ₩31,702 | ₩31,702 | ₩31,395 | ₩31,488 | -0.67% | 1.7천 |
|---|
| 2026.09.28 | ₩31,475 | ₩31,689 | ₩31,475 | ₩31,677 | +0.64% | 7.9천 |
|---|
| 2026.09.25 | ₩31,568 | ₩31,749 | ₩31,568 | ₩31,669 | +0.32% | 3.5천 |
|---|
| 2026.09.24 | ₩31,649 | ₩31,662 | ₩31,462 | ₩31,462 | -0.59% | 2.3만 |
|---|
| 2026.09.23 | ₩31,835 | ₩31,862 | ₩31,729 | ₩31,755 | -0.25% | 7.8천 |
|---|
| 2026.09.22 | ₩31,635 | ₩31,829 | ₩31,622 | ₩31,782 | +0.46% | 1.3만 |
|---|
| 2026.09.21 | ₩31,448 | ₩31,488 | ₩31,321 | ₩31,435 | -0.04% | 2.1만 |
|---|
| 2026.09.18 | ₩31,194 | ₩31,268 | ₩31,141 | ₩31,249 | +0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩31,328 | ₩31,328 | ₩31,168 | ₩31,225 | -0.33% | 7.7천 |
|---|
| 2026.09.16 | ₩31,194 | ₩31,448 | ₩31,141 | ₩31,141 | -0.17% | 4.1천 |
|---|
| 2026.09.15 | ₩31,662 | ₩31,662 | ₩31,243 | ₩31,243 | -1.32% | 3.5천 |
|---|
| 2026.09.14 | ₩31,475 | ₩31,616 | ₩31,435 | ₩31,582 | +0.34% | 1.1만 |
|---|
| 2026.09.11 | ₩31,555 | ₩31,789 | ₩31,528 | ₩31,702 | +0.47% | 1.3만 |
|---|
| 2026.09.10 | ₩31,301 | ₩31,415 | ₩31,288 | ₩31,373 | +0.23% | 9.1천 |
|---|
| 2026.09.09 | ₩32,036 | ₩32,036 | ₩31,607 | ₩31,607 | -1.34% | 3.4천 |
|---|
| 2026.09.08 | ₩32,103 | ₩32,136 | ₩31,956 | ₩31,960 | -0.45% | 7.1천 |
|---|
| 2026.09.04 | ₩32,209 | ₩32,370 | ₩32,209 | ₩32,355 | +0.45% | 4천 |
|---|
| 2026.09.03 | ₩32,383 | ₩32,463 | ₩32,335 | ₩32,370 | -0.04% | 4.5천 |
|---|
| 2026.09.02 | ₩32,316 | ₩32,316 | ₩32,203 | ₩32,203 | -0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩32,610 | ₩32,610 | ₩32,143 | ₩32,143 | -1.43% | 2.6천 |
|---|
| 2026.08.31 | ₩32,837 | ₩32,837 | ₩32,610 | ₩32,610 | -0.69% | 1.5만 |
|---|
| 2026.08.28 | ₩32,951 | ₩32,951 | ₩32,797 | ₩32,797 | -0.47% | 6.3천 |
|---|
| 2026.08.27 | ₩33,224 | ₩33,291 | ₩33,077 | ₩33,091 | -0.40% | 2만 |
|---|
| 2026.08.26 | ₩33,371 | ₩33,371 | ₩33,331 | ₩33,339 | -0.10% | 1.5천 |
|---|
| 2026.08.25 | ₩33,745 | ₩33,745 | ₩33,199 | ₩33,199 | -1.62% | 1.6만 |
|---|
| 2026.08.24 | ₩33,378 | ₩33,411 | ₩33,224 | ₩33,411 | +0.10% | 1.2만 |
|---|
| 2026.08.21 | ₩33,465 | ₩33,505 | ₩33,445 | ₩33,505 | +0.12% | 3.1만 |
|---|
| 2026.08.20 | ₩33,425 | ₩33,425 | ₩33,331 | ₩33,331 | -0.28% | 6.8천 |
|---|
| 2026.08.19 | ₩33,765 | ₩33,765 | ₩33,541 | ₩33,541 | -0.66% | 1.2만 |
|---|
| 2026.08.18 | ₩33,678 | ₩33,678 | ₩33,518 | ₩33,518 | -0.48% | 8.7천 |
|---|
| 2026.08.17 | ₩33,985 | ₩33,985 | ₩33,798 | ₩33,798 | -0.55% | 2천 |
|---|
| 2026.08.14 | ₩34,239 | ₩34,279 | ₩34,119 | ₩34,158 | -0.24% | 7.6천 |
|---|
| 2026.08.13 | ₩34,212 | ₩34,226 | ₩33,940 | ₩34,226 | +0.04% | 8.4천 |
|---|
| 2026.08.12 | ₩34,186 | ₩34,186 | ₩33,932 | ₩34,072 | -0.33% | 1.8만 |
|---|
| 2026.08.11 | ₩34,186 | ₩34,186 | ₩33,959 | ₩34,092 | -0.27% | 9.5천 |
|---|
| 2026.08.10 | ₩34,146 | ₩34,186 | ₩33,985 | ₩33,985 | -0.47% | 2.4천 |
|---|
| 2026.08.07 | ₩34,135 | ₩34,239 | ₩34,092 | ₩34,186 | +0.15% | 3.6천 |
|---|
| 2026.08.06 | ₩34,000 | ₩34,000 | ₩33,917 | ₩33,917 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩34,092 | ₩34,172 | ₩34,052 | ₩34,150 | +0.17% | 9.7천 |
|---|
| 2026.08.04 | ₩33,839 | ₩34,172 | ₩33,839 | ₩34,172 | +0.99% | 3.4만 |
|---|
| 2026.08.03 | ₩33,625 | ₩33,745 | ₩33,463 | ₩33,745 | +0.36% | 1.7만 |
|---|
| 2026.07.31 | ₩33,652 | ₩33,652 | ₩33,324 | ₩33,421 | -0.69% | 7.9천 |
|---|
| 2026.07.30 | ₩32,984 | ₩33,318 | ₩32,984 | ₩33,318 | +1.01% | 3.1만 |
|---|
| 2026.07.29 | ₩34,039 | ₩34,039 | ₩33,571 | ₩33,585 | -1.33% | 2.7만 |
|---|
| 2026.07.28 | ₩33,692 | ₩34,279 | ₩33,692 | ₩34,226 | +1.59% | 7.2천 |
|---|
| 2026.07.27 | ₩33,718 | ₩33,879 | ₩33,712 | ₩33,879 | +0.48% | 7천 |
|---|
| 2026.07.24 | ₩33,798 | ₩33,919 | ₩33,598 | ₩33,598 | -0.59% | 5.4천 |
|---|
| 2026.07.23 | ₩33,585 | ₩33,772 | ₩33,585 | ₩33,704 | +0.35% | 2.4천 |
|---|
| 2026.07.22 | ₩33,665 | ₩33,852 | ₩33,658 | ₩33,705 | +0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩33,538 | ₩33,745 | ₩33,538 | ₩33,585 | +0.14% | 4.5천 |
|---|
| 2026.07.20 | ₩33,571 | ₩33,758 | ₩33,558 | ₩33,598 | +0.08% | 1.2만 |
|---|
| 2026.07.17 | ₩33,932 | ₩33,932 | ₩33,813 | ₩33,813 | -0.35% | 1.4천 |
|---|
| 2026.07.16 | ₩34,119 | ₩34,119 | ₩34,025 | ₩34,106 | -0.04% | 7.3천 |
|---|
| 2026.07.15 | ₩33,612 | ₩33,678 | ₩33,451 | ₩33,678 | +0.20% | 3.6천 |
|---|
| 2026.07.14 | ₩33,892 | ₩33,892 | ₩33,557 | ₩33,598 | -0.87% | 2.3만 |
|---|
| 2026.07.13 | ₩33,818 | ₩33,818 | ₩33,558 | ₩33,628 | -0.56% | 1.6만 |
|---|
| 2026.07.10 | ₩33,705 | ₩33,718 | ₩33,571 | ₩33,638 | -0.20% | 1.1만 |
|---|
| 2026.07.09 | ₩33,598 | ₩33,612 | ₩33,478 | ₩33,478 | -0.36% | 5.2천 |
|---|
| 2026.07.08 | ₩33,304 | ₩33,304 | ₩32,904 | ₩33,160 | -0.43% | 1.2만 |
|---|
| 2026.07.07 | ₩33,892 | ₩33,892 | ₩33,378 | ₩33,451 | -1.30% | 9.1천 |
|---|
| 2026.07.06 | ₩33,678 | ₩33,825 | ₩33,678 | ₩33,804 | +0.37% | 6.6천 |
|---|
| 2026.07.02 | ₩33,772 | ₩33,839 | ₩33,518 | ₩33,669 | -0.30% | 1.3만 |
|---|
| 2026.07.01 | ₩33,425 | ₩33,879 | ₩33,425 | ₩33,571 | +0.44% | 2.8천 |
|---|
| 2026.06.30 | ₩33,344 | ₩33,499 | ₩33,278 | ₩33,499 | +0.46% | 8.8천 |
|---|
| 2026.06.29 | ₩32,957 | ₩33,116 | ₩32,957 | ₩33,116 | +0.48% | 600 |
|---|
| 2026.06.26 | ₩32,997 | ₩33,117 | ₩32,997 | ₩33,117 | +0.36% | 300 |
|---|
| 2026.06.25 | ₩33,425 | ₩33,471 | ₩33,356 | ₩33,356 | -0.20% | 3.6천 |
|---|
| 2026.06.24 | ₩32,890 | ₩33,238 | ₩32,890 | ₩33,131 | +0.73% | 3.1천 |
|---|
| 2026.06.23 | ₩32,784 | ₩33,091 | ₩32,784 | ₩32,820 | +0.11% | 5천 |
|---|
| 2026.06.22 | ₩33,198 | ₩33,278 | ₩33,198 | ₩33,210 | +0.04% | 1.4천 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,425 | ₩33,304 | ₩33,350 | -0.22% | 4.9천 |
|---|
| 2026.06.17 | ₩33,585 | ₩33,692 | ₩32,877 | ₩32,890 | -2.07% | 9.9천 |
|---|
| 2026.06.16 | ₩33,865 | ₩33,865 | ₩33,629 | ₩33,632 | -0.69% | 9천 |
|---|
| 2026.06.15 | ₩33,786 | ₩33,905 | ₩33,745 | ₩33,758 | -0.08% | 2.6만 |
|---|
| 2026.06.12 | ₩33,551 | ₩33,571 | ₩33,478 | ₩33,507 | -0.13% | 4천 |
|---|
| 2026.06.11 | ₩33,011 | ₩33,399 | ₩32,957 | ₩33,399 | +1.18% | 2.9만 |
|---|
| 2026.06.10 | ₩33,371 | ₩33,371 | ₩32,744 | ₩32,781 | -1.77% | 2.6만 |
|---|
| 2026.06.09 | ₩33,385 | ₩33,449 | ₩33,004 | ₩33,442 | +0.17% | 1.7만 |
|---|
| 2026.06.08 | ₩33,171 | ₩33,318 | ₩33,020 | ₩33,020 | -0.45% | 1.2만 |
|---|
| 2026.06.05 | ₩33,358 | ₩33,371 | ₩32,917 | ₩32,957 | -1.20% | 1.4만 |
|---|
| 2026.06.04 | ₩33,358 | ₩33,385 | ₩33,278 | ₩33,366 | +0.02% | 6.4천 |
|---|
| 2026.06.03 | ₩32,930 | ₩33,144 | ₩32,930 | ₩33,144 | +0.65% | 2만 |
|---|
| 2026.06.02 | ₩32,997 | ₩32,997 | ₩32,837 | ₩32,973 | -0.07% | 3.3천 |
|---|
| 2026.06.01 | ₩32,764 | ₩32,877 | ₩32,703 | ₩32,869 | +0.32% | 4.8천 |
|---|
| 2026.05.29 | ₩33,198 | ₩33,211 | ₩33,064 | ₩33,087 | -0.33% | 1.9천 |
|---|
| 2026.05.28 | ₩32,884 | ₩33,151 | ₩32,864 | ₩33,151 | +0.81% | 2.5천 |
|---|
| 2026.05.27 | ₩33,144 | ₩33,144 | ₩32,890 | ₩32,890 | -0.77% | 1.8천 |
|---|
| 2026.05.26 | ₩33,264 | ₩33,291 | ₩33,164 | ₩33,172 | -0.28% | 6.2천 |
|---|
| 2026.05.22 | ₩32,810 | ₩32,864 | ₩32,637 | ₩32,840 | +0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩32,510 | ₩32,597 | ₩32,263 | ₩32,557 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩32,263 | ₩32,603 | ₩32,263 | ₩32,563 | +0.93% | 3.1천 |
|---|
| 2026.05.19 | ₩32,208 | ₩32,289 | ₩32,022 | ₩32,089 | -0.37% | 7.7천 |
|---|
| 2026.05.18 | ₩32,496 | ₩32,496 | ₩32,330 | ₩32,426 | -0.22% | 7.3천 |
|---|
| 2026.05.15 | ₩32,570 | ₩32,570 | ₩32,289 | ₩32,289 | -0.86% | 3.9천 |
|---|
| 2026.05.14 | ₩32,530 | ₩32,698 | ₩32,530 | ₩32,650 | +0.37% | 7.9천 |
|---|
| 2026.05.13 | ₩32,757 | ₩32,770 | ₩32,503 | ₩32,577 | -0.55% | 1.1만 |
|---|
| 2026.05.12 | ₩33,091 | ₩33,091 | ₩32,623 | ₩32,877 | -0.65% | 1.1만 |
|---|
| 2026.05.11 | ₩33,077 | ₩33,077 | ₩32,971 | ₩33,037 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩33,665 | ₩33,665 | ₩33,304 | ₩33,319 | -1.03% | 700 |
|---|
| 2026.05.07 | ₩33,571 | ₩33,625 | ₩33,458 | ₩33,466 | -0.31% | 1.9천 |
|---|
| 2026.05.06 | ₩33,598 | ₩33,932 | ₩33,598 | ₩33,798 | +0.60% | 3.3만 |
|---|
| 2026.05.05 | ₩33,091 | ₩33,451 | ₩33,091 | ₩33,398 | +0.93% | 6.2천 |
|---|
| 2026.05.04 | ₩33,318 | ₩33,531 | ₩33,011 | ₩33,129 | -0.57% | 16.4만 |
|---|
| 2026.05.01 | ₩34,319 | ₩34,319 | ₩33,662 | ₩33,662 | -1.91% | 3.1천 |
|---|
| 2026.04.30 | ₩33,972 | ₩34,039 | ₩33,585 | ₩33,999 | +0.08% | 1.7만 |
|---|
| 2026.04.29 | ₩33,665 | ₩33,929 | ₩33,525 | ₩33,558 | -0.32% | 8.3천 |
|---|
| 2026.04.28 | ₩33,932 | ₩33,932 | ₩33,652 | ₩33,724 | -0.61% | 1.4천 |
|---|
| 2026.04.27 | ₩34,239 | ₩34,252 | ₩34,199 | ₩34,226 | -0.04% | 8.3천 |
|---|
| 2026.04.24 | ₩34,119 | ₩34,281 | ₩34,119 | ₩34,266 | +0.43% | 1.2만 |
|---|
| 2026.04.23 | ₩34,119 | ₩34,480 | ₩34,119 | ₩34,399 | +0.82% | 1만 |
|---|
| 2026.04.22 | ₩34,226 | ₩34,226 | ₩34,092 | ₩34,119 | -0.31% | 3.4만 |
|---|
| 2026.04.21 | ₩34,226 | ₩34,486 | ₩34,119 | ₩34,186 | -0.12% | 1.1만 |
|---|
| 2026.04.20 | ₩33,852 | ₩34,212 | ₩33,852 | ₩34,187 | +0.99% | 2.6천 |
|---|
| 2026.04.17 | ₩33,879 | ₩34,139 | ₩33,865 | ₩33,967 | +0.26% | 2.3천 |
|---|
| 2026.04.16 | ₩33,291 | ₩33,531 | ₩33,291 | ₩33,344 | +0.16% | 3.3천 |
|---|
| 2026.04.15 | ₩33,692 | ₩33,692 | ₩33,091 | ₩33,246 | -1.32% | 3.4천 |
|---|
| 2026.04.14 | ₩33,612 | ₩33,665 | ₩33,553 | ₩33,553 | -0.17% | 2.5천 |
|---|
| 2026.04.13 | ₩32,920 | ₩33,387 | ₩32,877 | ₩33,387 | +1.42% | 2.7천 |
|---|
| 2026.04.10 | ₩33,251 | ₩33,251 | ₩32,888 | ₩32,888 | -1.09% | 1.7천 |
|---|
| 2026.04.09 | ₩33,117 | ₩33,398 | ₩33,077 | ₩33,184 | +0.20% | 1.4만 |
|---|
| 2026.04.08 | ₩32,984 | ₩33,347 | ₩32,984 | ₩33,243 | +0.79% | 4.7천 |
|---|
| 2026.04.07 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩32,236 | ₩32,276 | ₩31,929 | ₩32,263 | +0.08% | 3.7만 |
|---|
| 2026.04.02 | ₩32,103 | ₩32,223 | ₩31,855 | ₩32,009 | -0.29% | 3.8만 |
|---|
| 2026.04.01 | ₩32,089 | ₩32,089 | ₩32,009 | ₩32,009 | -0.25% | 1.4만 |
|---|
| 2026.03.31 | ₩31,395 | ₩31,902 | ₩31,395 | ₩31,835 | +1.40% | 6.9천 |
|---|
| 2026.03.30 | ₩31,141 | ₩31,181 | ₩30,954 | ₩30,954 | -0.60% | 9.6천 |
|---|
| 2026.03.27 | ₩31,261 | ₩31,261 | ₩30,994 | ₩31,008 | -0.81% | 1.7만 |
|---|
| 2026.03.26 | ₩31,795 | ₩31,795 | ₩31,421 | ₩31,421 | -1.18% | 2.7만 |
|---|
| 2026.03.25 | ₩32,143 | ₩32,143 | ₩31,769 | ₩31,902 | -0.75% | 2.8만 |
|---|
| 2026.03.24 | ₩31,675 | ₩32,062 | ₩31,675 | ₩31,862 | +0.59% | 2.7만 |
|---|
| 2026.03.23 | ₩32,209 | ₩32,356 | ₩31,956 | ₩31,956 | -0.79% | 3.3천 |
|---|
| 2026.03.20 | ₩31,835 | ₩31,835 | ₩31,662 | ₩31,662 | -0.55% | 1.6만 |
|---|
| 2026.03.19 | ₩31,822 | ₩31,942 | ₩31,649 | ₩31,942 | +0.38% | 2.9천 |
|---|
| 2026.03.18 | ₩32,183 | ₩32,223 | ₩31,916 | ₩31,916 | -0.83% | 6.9천 |
|---|
| 2026.03.17 | ₩32,623 | ₩32,623 | ₩32,249 | ₩32,289 | -1.02% | 1.8만 |
|---|
| 2026.03.16 | ₩32,276 | ₩32,276 | ₩32,143 | ₩32,156 | -0.37% | 9.7천 |
|---|
| 2026.03.13 | ₩32,343 | ₩32,343 | ₩31,889 | ₩31,942 | -1.24% | 1.2만 |
|---|
| 2026.03.12 | ₩32,570 | ₩32,663 | ₩31,888 | ₩31,888 | -2.10% | 1.4만 |
|---|
| 2026.03.11 | ₩32,824 | ₩32,824 | ₩32,623 | ₩32,784 | -0.12% | 4.8천 |
|---|
| 2026.03.10 | ₩33,224 | ₩33,331 | ₩32,837 | ₩32,837 | -1.17% | 7.1천 |
|---|
| 2026.03.09 | ₩32,416 | ₩33,371 | ₩32,383 | ₩33,371 | +2.95% | 9천 |
|---|
| 2026.03.06 | ₩33,104 | ₩33,411 | ₩33,044 | ₩33,411 | +0.93% | 1.5만 |
|---|
| 2026.03.05 | ₩34,266 | ₩34,266 | ₩33,758 | ₩33,825 | -1.29% | 3천 |
|---|
| 2026.03.04 | ₩34,393 | ₩34,573 | ₩34,393 | ₩34,466 | +0.21% | 1.2만 |
|---|
| 2026.03.03 | ₩33,905 | ₩34,439 | ₩33,825 | ₩34,359 | +1.34% | 4천 |
|---|
| 2026.03.02 | ₩34,439 | ₩34,760 | ₩34,439 | ₩34,666 | +0.66% | 1.2만 |
|---|
| 2026.02.27 | ₩34,086 | ₩34,493 | ₩34,086 | ₩34,493 | +1.19% | 4.2천 |
|---|
| 2026.02.26 | ₩34,186 | ₩34,413 | ₩33,999 | ₩34,413 | +0.66% | 1.3천 |
|---|
| 2026.02.25 | ₩34,399 | ₩34,399 | ₩34,052 | ₩34,146 | -0.74% | 4천 |
|---|
| 2026.02.24 | ₩33,825 | ₩34,293 | ₩33,825 | ₩34,293 | +1.38% | 9.1천 |
|---|
| 2026.02.23 | ₩33,752 | ₩33,912 | ₩33,732 | ₩33,798 | +0.14% | 1.8만 |
|---|
| 2026.02.20 | ₩34,092 | ₩34,279 | ₩34,092 | ₩34,279 | +0.55% | 3.3천 |
|---|
| 2026.02.19 | ₩34,012 | ₩34,106 | ₩33,985 | ₩34,092 | +0.24% | 3.6천 |
|---|
| 2026.02.18 | ₩34,212 | ₩34,239 | ₩34,099 | ₩34,239 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩34,172 | ₩34,172 | ₩33,812 | ₩33,852 | -0.94% | 3.6천 |
|---|
| 2026.02.13 | ₩33,852 | ₩34,039 | ₩33,785 | ₩33,999 | +0.43% | 7.4만 |
|---|
| 2026.02.12 | ₩34,399 | ₩34,399 | ₩33,505 | ₩33,678 | -2.10% | 4.1천 |
|---|
| 2026.02.11 | ₩34,359 | ₩34,359 | ₩34,226 | ₩34,293 | -0.19% | 4.8천 |
|---|
| 2026.02.10 | ₩34,359 | ₩34,373 | ₩34,092 | ₩34,146 | -0.62% | 8.5천 |
|---|
| 2026.02.09 | ₩34,453 | ₩34,453 | ₩34,353 | ₩34,413 | -0.12% | 4천 |
|---|
| 2026.02.06 | ₩34,199 | ₩34,466 | ₩34,166 | ₩34,466 | +0.78% | 1.9만 |
|---|
| 2026.02.05 | ₩33,905 | ₩34,025 | ₩33,698 | ₩33,758 | -0.43% | 3.8천 |
|---|
| 2026.02.04 | ₩33,865 | ₩33,985 | ₩33,678 | ₩33,865 | 0.00% | 9.4천 |
|---|
| 2026.02.03 | ₩33,959 | ₩33,959 | ₩33,251 | ₩33,531 | -1.26% | 5천 |
|---|
| 2026.02.02 | ₩33,892 | ₩34,039 | ₩33,892 | ₩34,039 | +0.43% | 1.9천 |
|---|
| 2026.01.30 | ₩33,725 | ₩33,725 | ₩33,664 | ₩33,718 | -0.02% | 2.5천 |
|---|
| 2026.01.29 | ₩33,865 | ₩33,879 | ₩33,652 | ₩33,785 | -0.24% | 2.1만 |
|---|
| 2026.01.28 | ₩33,848 | ₩33,999 | ₩33,732 | ₩33,872 | +0.07% | 5.9천 |
|---|
| 2026.01.27 | ₩33,912 | ₩33,961 | ₩33,887 | ₩33,887 | -0.07% | 4.4천 |
|---|
| 2026.01.26 | ₩33,896 | ₩33,972 | ₩33,896 | ₩33,972 | +0.22% | 3.9천 |
|---|
| 2026.01.23 | ₩34,090 | ₩34,092 | ₩33,812 | ₩33,927 | -0.48% | 3.5천 |
|---|
| 2026.01.22 | ₩34,386 | ₩34,613 | ₩34,279 | ₩34,279 | -0.31% | 1.8만 |
|---|
| 2026.01.21 | ₩33,865 | ₩34,333 | ₩33,865 | ₩34,252 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩33,911 | ₩33,911 | ₩33,501 | ₩33,585 | -0.96% | 7.3천 |
|---|
| 2026.01.16 | ₩34,279 | ₩34,306 | ₩34,212 | ₩34,266 | -0.04% | 4.4천 |
|---|
| 2026.01.15 | ₩34,279 | ₩34,293 | ₩34,186 | ₩34,266 | -0.04% | 8.4천 |
|---|
| 2026.01.14 | ₩33,798 | ₩33,932 | ₩33,705 | ₩33,932 | +0.40% | 5.5천 |
|---|
| 2026.01.13 | ₩33,839 | ₩33,839 | ₩33,652 | ₩33,825 | -0.04% | 5천 |
|---|
| 2026.01.12 | ₩33,852 | ₩33,879 | ₩33,701 | ₩33,865 | +0.04% | 9천 |
|---|
| 2026.01.09 | ₩33,598 | ₩33,852 | ₩33,531 | ₩33,758 | +0.48% | 7.3천 |
|---|
| 2026.01.08 | ₩33,291 | ₩33,518 | ₩33,291 | ₩33,485 | +0.58% | 1.4만 |
|---|
| 2026.01.07 | ₩33,638 | ₩33,638 | ₩33,175 | ₩33,175 | -1.38% | 7.3천 |
|---|
| 2026.01.06 | ₩33,144 | ₩33,638 | ₩33,144 | ₩33,562 | +1.26% | 7.4천 |
|---|
| 2026.01.05 | ₩32,810 | ₩33,251 | ₩32,810 | ₩33,064 | +0.77% | 5.9천 |
|---|
| 2026.01.02 | ₩32,543 | ₩32,770 | ₩32,479 | ₩32,744 | +0.62% | 2.5만 |
|---|
| 2025.12.31 | ₩32,757 | ₩32,794 | ₩32,557 | ₩32,557 | -0.61% | 2.7만 |
|---|
| 2025.12.30 | ₩32,810 | ₩32,850 | ₩32,797 | ₩32,845 | +0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩33,171 | ₩33,171 | ₩32,884 | ₩32,957 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩33,131 | ₩33,131 | ₩32,917 | ₩33,037 | -0.28% | 1.7만 |
|---|
| 2025.12.24 | ₩33,024 | ₩33,069 | ₩33,024 | ₩33,069 | +0.14% | 3만 |
|---|
| 2025.12.23 | ₩32,964 | ₩33,024 | ₩32,922 | ₩33,024 | +0.18% | 1.7만 |
|---|
| 2025.12.22 | ₩32,850 | ₩33,064 | ₩32,850 | ₩33,064 | +0.65% | 3.4만 |
|---|
| 2025.12.19 | ₩32,744 | ₩32,810 | ₩32,741 | ₩32,770 | +0.08% | 3.5천 |
|---|
| 2025.12.18 | ₩32,822 | ₩32,837 | ₩32,510 | ₩32,623 | -0.61% | 5.9만 |
|---|
| 2025.12.17 | ₩32,874 | ₩32,874 | ₩32,543 | ₩32,557 | -0.97% | 2.2만 |
|---|
| 2025.12.16 | ₩32,904 | ₩32,917 | ₩32,504 | ₩32,690 | -0.65% | 4.8천 |
|---|
| 2025.12.15 | ₩32,912 | ₩32,912 | ₩32,784 | ₩32,904 | -0.02% | 1.3만 |
|---|
| 2025.12.12 | ₩32,910 | ₩33,024 | ₩32,784 | ₩32,865 | -0.14% | 5.5천 |
|---|
| 2025.12.11 | ₩32,850 | ₩33,104 | ₩32,850 | ₩33,104 | +0.77% | 9만 |
|---|
| 2025.12.10 | ₩32,410 | ₩32,810 | ₩32,410 | ₩32,717 | +0.95% | 3만 |
|---|
| 2025.12.09 | ₩32,450 | ₩32,517 | ₩32,197 | ₩32,197 | -0.78% | 3.7천 |
|---|
| 2025.12.08 | ₩32,757 | ₩32,757 | ₩32,490 | ₩32,530 | -0.69% | 3.1만 |
|---|
| 2025.12.05 | ₩32,850 | ₩32,877 | ₩32,744 | ₩32,797 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩32,597 | ₩32,797 | ₩32,557 | ₩32,717 | +0.37% | 1.1만 |
|---|
| 2025.12.03 | ₩32,249 | ₩32,601 | ₩32,249 | ₩32,601 | +1.09% | 2.4만 |
|---|
| 2025.12.02 | ₩32,223 | ₩32,263 | ₩32,208 | ₩32,263 | +0.12% | 3천 |
|---|
| 2025.12.01 | ₩32,343 | ₩32,490 | ₩32,209 | ₩32,209 | -0.41% | 3.3천 |
|---|
| 2025.11.28 | ₩32,330 | ₩32,343 | ₩32,330 | ₩32,330 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩32,255 | ₩32,370 | ₩32,249 | ₩32,249 | -0.02% | 2.5만 |
|---|
| 2025.11.25 | ₩31,942 | ₩32,209 | ₩31,942 | ₩32,209 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩31,555 | ₩31,702 | ₩31,555 | ₩31,638 | +0.26% | 1천 |
|---|
| 2025.11.21 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,488 | ₩31,488 | ₩30,901 | ₩30,901 | -1.87% | 2.6천 |
|---|
| 2025.11.19 | ₩31,221 | ₩31,221 | ₩31,114 | ₩31,181 | -0.13% | 5.1천 |
|---|
| 2025.11.18 | ₩31,077 | ₩31,408 | ₩31,077 | ₩31,248 | +0.55% | 1.4만 |
|---|
| 2025.11.17 | ₩31,555 | ₩31,622 | ₩31,235 | ₩31,275 | -0.89% | 1.1만 |
|---|
| 2025.11.14 | ₩31,741 | ₩31,809 | ₩31,658 | ₩31,662 | -0.25% | 7.1천 |
|---|
| 2025.11.13 | ₩32,103 | ₩32,169 | ₩31,862 | ₩31,862 | -0.75% | 1.3만 |
|---|
| 2025.11.12 | ₩32,490 | ₩32,490 | ₩32,236 | ₩32,236 | -0.78% | 3.3천 |
|---|
| 2025.11.11 | ₩32,390 | ₩32,406 | ₩32,303 | ₩32,316 | -0.23% | 4.5천 |
|---|
| 2025.11.10 | ₩32,184 | ₩32,396 | ₩32,129 | ₩32,330 | +0.45% | 3.5천 |
|---|
| 2025.11.07 | ₩31,888 | ₩32,156 | ₩31,822 | ₩32,156 | +0.84% | 3.6천 |
|---|
| 2025.11.06 | ₩32,169 | ₩32,196 | ₩31,929 | ₩31,942 | -0.71% | 6.6천 |
|---|
| 2025.11.05 | ₩32,236 | ₩32,476 | ₩32,157 | ₩32,330 | +0.29% | 1만 |
|---|
| 2025.11.04 | ₩32,176 | ₩32,315 | ₩32,176 | ₩32,287 | +0.34% | 5.7천 |
|---|
| 2025.11.03 | ₩32,303 | ₩32,463 | ₩32,303 | ₩32,463 | +0.50% | 1.2천 |
|---|
| 2025.10.31 | ₩32,517 | ₩32,517 | ₩32,395 | ₩32,517 | 0.00% | 2.4천 |
|---|
| 2025.10.30 | ₩32,890 | ₩32,890 | ₩32,557 | ₩32,557 | -1.02% | 4.5천 |
|---|
| 2025.10.29 | ₩32,717 | ₩32,744 | ₩32,423 | ₩32,423 | -0.90% | 6.7천 |
|---|
| 2025.10.28 | ₩33,051 | ₩33,117 | ₩32,944 | ₩32,944 | -0.32% | 1.4만 |
|---|
| 2025.10.27 | ₩33,385 | ₩33,385 | ₩33,157 | ₩33,157 | -0.68% | 2.5천 |
|---|
| 2025.10.24 | ₩33,358 | ₩33,371 | ₩33,088 | ₩33,088 | -0.81% | 2.7천 |
|---|
| 2025.10.23 | ₩33,051 | ₩33,144 | ₩33,037 | ₩33,144 | +0.28% | 700 |
|---|
| 2025.10.22 | ₩33,024 | ₩33,096 | ₩32,770 | ₩32,770 | -0.77% | 2.1천 |
|---|
| 2025.10.21 | ₩33,037 | ₩33,251 | ₩33,037 | ₩33,238 | +0.61% | 700 |
|---|
| 2025.10.20 | ₩32,944 | ₩33,064 | ₩32,944 | ₩33,064 | +0.36% | 900 |
|---|
| 2025.10.17 | ₩32,637 | ₩32,637 | ₩32,483 | ₩32,610 | -0.08% | 1만 |
|---|
| 2025.10.16 | ₩32,837 | ₩32,837 | ₩32,490 | ₩32,503 | -1.02% | 9.3천 |
|---|
| 2025.10.15 | ₩32,971 | ₩32,971 | ₩32,707 | ₩32,717 | -0.77% | 2.4천 |
|---|
| 2025.10.14 | ₩32,356 | ₩32,784 | ₩32,356 | ₩32,709 | +1.09% | 1.5천 |
|---|
| 2025.10.13 | ₩32,530 | ₩32,597 | ₩32,438 | ₩32,490 | -0.12% | 5.8천 |
|---|
| 2025.10.10 | ₩32,797 | ₩32,864 | ₩32,064 | ₩32,064 | -2.24% | 2.3천 |
|---|