시장 데이터를 불러오는 중
전체 종목
KraneShares Value Line Dynamic Dividend Equity Index ETF 과거 주가
KraneShares Value Line Dynamic Dividend Equity Index ETF · KVLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Value Line Dynamic Dividend Equity Index ETF · KVLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,494 | ₩37,601 | ₩37,494 | ₩37,529 | +0.09% | 600 |
| 2026.10.08 | ₩37,306 | ₩37,494 | ₩37,306 | ₩37,494 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,400 | ₩37,443 | ₩37,353 | ₩37,443 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,722 | ₩37,782 | ₩37,668 | ₩37,672 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,360 | ₩37,427 | ₩37,333 | ₩37,397 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,357 | ₩37,357 | ₩37,306 | ₩37,306 | -0.14% | 200 |
| 2026.10.01 | ₩36,797 | ₩37,172 | ₩36,797 | ₩37,131 | +0.91% | 1.7천 |
| 2026.09.30 | ₩37,145 | ₩37,145 | ₩37,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,006 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,333 | ₩37,333 | ₩37,172 | ₩37,231 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,534 | ₩37,601 | ₩37,519 | ₩37,519 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,655 | ₩37,786 | ₩37,648 | ₩37,786 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,427 | ₩37,576 | ₩37,427 | ₩37,576 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,909 | ₩37,909 | ₩37,829 | ₩37,829 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,217 | ₩38,217 | ₩38,070 | ₩38,189 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,177 | ₩38,177 | ₩38,116 | ₩38,116 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,896 | ₩37,919 | ₩37,775 | ₩37,919 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩38,097 | ₩38,097 | ₩38,006 | ₩38,006 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,695 | ₩37,695 | ₩37,688 | ₩37,688 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,204 | ₩38,204 | ₩37,995 | ₩37,995 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,217 | ₩38,217 | ₩38,191 | ₩38,199 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,526 | ₩38,566 | ₩38,526 | ₩38,532 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,392 | ₩38,392 | ₩38,188 | ₩38,188 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,713 | ₩38,713 | ₩38,587 | ₩38,587 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,928 | ₩38,928 | ₩38,799 | ₩38,799 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩39,115 | ₩39,142 | ₩39,048 | ₩39,054 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩39,095 | ₩39,102 | ₩39,095 | ₩39,095 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,914 | ₩38,920 | ₩38,914 | ₩38,920 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,700 | ₩38,643 | ₩38,643 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩39,035 | ₩39,088 | ₩39,035 | ₩39,088 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,186 | ₩39,186 | ₩39,186 | ₩39,186 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,276 | ₩39,350 | ₩39,236 | ₩39,350 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,423 | ₩39,423 | ₩39,336 | ₩39,336 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,303 | ₩39,393 | ₩39,303 | ₩39,393 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,196 | ₩39,263 | ₩39,196 | ₩39,251 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,289 | ₩39,356 | ₩39,289 | ₩39,356 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩39,142 | ₩39,142 | ₩39,114 | ₩39,114 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,303 | ₩39,303 | ₩39,276 | ₩39,280 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩39,155 | ₩39,155 | ₩39,111 | ₩39,111 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,490 | ₩39,490 | ₩39,343 | ₩39,343 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,598 | ₩39,598 | ₩39,544 | ₩39,565 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,624 | ₩39,651 | ₩39,584 | ₩39,584 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,129 | ₩39,289 | ₩39,088 | ₩39,276 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩39,129 | ₩39,142 | ₩39,036 | ₩39,036 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩39,142 | ₩39,142 | ₩39,060 | ₩39,060 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,216 | ₩39,370 | ₩39,216 | ₩39,342 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩39,088 | ₩39,088 | ₩38,995 | ₩39,000 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,169 | ₩39,265 | ₩39,169 | ₩39,220 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,834 | ₩39,190 | ₩38,834 | ₩39,149 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,378 | ₩38,459 | ₩38,378 | ₩38,459 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,882 | ₩38,043 | ₩37,856 | ₩38,012 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,675 | ₩38,043 | ₩37,675 | ₩37,957 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩38,023 | ₩38,191 | ₩37,715 | ₩37,716 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,191 | ₩38,221 | ₩38,191 | ₩38,221 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,949 | ₩37,990 | ₩37,913 | ₩37,913 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,842 | ₩37,874 | ₩37,831 | ₩37,874 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,655 | ₩37,748 | ₩37,632 | ₩37,748 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,217 | ₩38,217 | ₩38,172 | ₩38,172 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩38,090 | ₩38,124 | ₩38,083 | ₩38,124 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,923 | ₩37,936 | ₩37,882 | ₩37,882 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,204 | ₩38,282 | ₩38,183 | ₩38,282 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,990 | ₩38,010 | ₩37,990 | ₩38,010 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,842 | ₩37,923 | ₩37,842 | ₩37,916 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩38,137 | ₩38,137 | ₩38,089 | ₩38,089 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,815 | ₩37,815 | ₩37,764 | ₩37,764 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,681 | ₩37,748 | ₩37,534 | ₩37,683 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩38,070 | ₩38,082 | ₩37,964 | ₩37,983 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,802 | ₩37,947 | ₩37,802 | ₩37,937 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,923 | ₩37,932 | ₩37,752 | ₩37,932 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,849 | ₩37,923 | ₩37,842 | ₩37,842 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,789 | ₩37,789 | ₩37,738 | ₩37,738 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,655 | ₩37,677 | ₩37,655 | ₩37,677 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,534 | ₩37,641 | ₩37,534 | ₩37,626 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,614 | ₩37,856 | ₩37,480 | ₩37,494 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,266 | ₩37,480 | ₩37,215 | ₩37,480 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,245 | ₩37,266 | ₩37,245 | ₩37,266 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,621 | ₩37,621 | ₩37,401 | ₩37,401 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,601 | ₩37,610 | ₩37,574 | ₩37,588 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,856 | ₩37,856 | ₩37,266 | ₩37,266 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩38,003 | ₩38,003 | ₩37,790 | ₩37,790 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,204 | ₩38,204 | ₩37,909 | ₩37,909 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,681 | ₩37,696 | ₩37,661 | ₩37,696 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,985 | ₩37,440 | ₩36,985 | ₩37,388 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩37,011 | ₩37,011 | ₩36,928 | ₩36,928 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,226 | ₩37,333 | ₩37,226 | ₩37,333 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,239 | ₩37,239 | ₩37,234 | ₩37,234 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,655 | ₩37,655 | ₩37,132 | ₩37,132 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,708 | ₩37,802 | ₩37,688 | ₩37,774 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,629 | ₩37,695 | ₩37,588 | ₩37,588 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,923 | ₩37,945 | ₩37,923 | ₩37,932 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,869 | ₩37,869 | ₩37,823 | ₩37,823 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,574 | ₩37,641 | ₩37,574 | ₩37,610 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,293 | ₩37,574 | ₩37,293 | ₩37,510 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,226 | ₩37,253 | ₩37,215 | ₩37,215 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,293 | ₩37,293 | ₩37,145 | ₩37,199 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,199 | ₩37,212 | ₩37,145 | ₩37,199 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,690 | ₩36,918 | ₩36,690 | ₩36,864 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,435 | ₩36,797 | ₩36,435 | ₩36,781 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,542 | ₩36,556 | ₩36,435 | ₩36,435 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,485 | ₩36,580 | ₩36,485 | ₩36,580 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,576 | ₩36,576 | ₩36,483 | ₩36,483 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,991 | ₩36,991 | ₩36,844 | ₩36,844 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,422 | ₩36,524 | ₩36,422 | ₩36,524 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,355 | ₩36,569 | ₩36,355 | ₩36,565 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,368 | ₩36,415 | ₩36,368 | ₩36,415 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,435 | ₩36,449 | ₩36,435 | ₩36,449 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,288 | ₩36,288 | ₩36,284 | ₩36,284 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,341 | ₩36,458 | ₩36,341 | ₩36,458 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩36,100 | ₩36,140 | ₩36,073 | ₩36,073 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,167 | ₩36,167 | ₩35,882 | ₩35,902 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,341 | ₩36,355 | ₩36,281 | ₩36,281 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,993 | ₩36,349 | ₩35,980 | ₩36,349 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,913 | ₩35,913 | ₩35,779 | ₩35,859 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,899 | ₩35,913 | ₩35,859 | ₩35,909 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,966 | ₩36,047 | ₩35,966 | ₩36,024 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,913 | ₩35,966 | ₩35,911 | ₩35,946 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩36,060 | ₩36,087 | ₩35,846 | ₩35,963 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,966 | ₩36,020 | ₩35,874 | ₩35,913 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,886 | ₩35,993 | ₩35,792 | ₩35,792 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,926 | ₩35,969 | ₩35,913 | ₩35,969 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,939 | ₩36,006 | ₩35,899 | ₩35,937 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,386 | ₩35,390 | ₩35,323 | ₩35,390 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩35,135 | ₩35,251 | ₩35,135 | ₩35,239 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩35,001 | ₩35,055 | ₩35,001 | ₩35,043 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,372 | ₩34,716 | ₩34,372 | ₩34,716 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,599 | ₩34,599 | ₩34,463 | ₩34,463 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,244 | ₩34,539 | ₩34,244 | ₩34,534 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,318 | ₩34,318 | ₩34,164 | ₩34,284 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,447 | ₩33,621 | ₩33,447 | ₩33,581 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,487 | ₩33,572 | ₩33,487 | ₩33,572 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,400 | ₩33,434 | ₩33,400 | ₩33,434 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,501 | ₩33,527 | ₩33,380 | ₩33,419 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩33,018 | ₩33,340 | ₩32,924 | ₩33,340 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,763 | ₩32,830 | ₩32,616 | ₩32,616 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩33,025 | ₩33,025 | ₩32,804 | ₩32,810 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,782 | ₩33,259 | ₩33,273 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,648 | ₩33,648 | ₩33,521 | ₩33,554 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,246 | ₩33,554 | ₩33,246 | ₩33,403 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,474 | ₩33,621 | ₩33,474 | ₩33,501 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩33,038 | ₩33,058 | ₩32,978 | ₩33,058 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,514 | ₩33,622 | ₩33,514 | ₩33,622 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,996 | ₩33,996 | ₩33,661 | ₩33,661 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,434 | ₩34,434 | ₩34,235 | ₩34,235 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,278 | ₩34,278 | ₩34,191 | ₩34,191 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,130 | ₩34,130 | ₩33,943 | ₩33,972 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,278 | ₩34,305 | ₩34,102 | ₩34,102 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,573 | ₩34,581 | ₩34,506 | ₩34,581 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,774 | ₩35,015 | ₩34,707 | ₩34,740 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,439 | ₩34,854 | ₩34,439 | ₩34,831 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,867 | ₩34,867 | ₩34,818 | ₩34,818 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,243 | ₩35,243 | ₩34,934 | ₩35,173 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,397 | ₩35,524 | ₩35,350 | ₩35,484 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,867 | ₩35,377 | ₩34,707 | ₩35,296 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,497 | ₩35,604 | ₩35,497 | ₩35,564 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,504 | ₩35,604 | ₩35,504 | ₩35,591 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,765 | ₩36,261 | ₩35,685 | ₩36,261 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,765 | ₩35,980 | ₩35,765 | ₩35,980 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,591 | ₩35,738 | ₩35,591 | ₩35,738 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,504 | ₩35,576 | ₩35,504 | ₩35,551 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,765 | ₩35,954 | ₩35,765 | ₩35,954 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,765 | ₩35,805 | ₩35,753 | ₩35,805 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,805 | ₩36,006 | ₩35,805 | ₩35,941 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,564 | ₩35,768 | ₩35,564 | ₩35,764 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,825 | ₩35,925 | ₩35,825 | ₩35,855 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,980 | ₩35,980 | ₩35,775 | ₩35,775 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,288 | ₩36,288 | ₩36,214 | ₩36,249 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,395 | ₩36,449 | ₩36,268 | ₩36,268 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩36,097 | ₩36,301 | ₩36,059 | ₩36,223 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,764 | ₩36,060 | ₩35,764 | ₩36,060 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,417 | ₩35,417 | ₩35,189 | ₩35,225 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,618 | ₩35,618 | ₩35,363 | ₩35,484 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,551 | ₩35,578 | ₩35,350 | ₩35,527 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,551 | ₩35,564 | ₩35,540 | ₩35,540 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,162 | ₩35,390 | ₩35,162 | ₩35,390 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,155 | ₩35,316 | ₩35,135 | ₩35,316 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,504 | ₩35,504 | ₩35,350 | ₩35,403 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,363 | ₩35,468 | ₩35,350 | ₩35,468 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,269 | ₩35,149 | ₩35,239 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩35,042 | ₩35,095 | ₩35,042 | ₩35,055 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩35,122 | ₩35,202 | ₩35,055 | ₩35,095 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,867 | ₩35,028 | ₩34,747 | ₩34,996 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,854 | ₩34,866 | ₩34,626 | ₩34,666 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,229 | ₩35,350 | ₩35,201 | ₩35,289 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,216 | ₩35,430 | ₩35,216 | ₩35,336 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,936 | ₩35,055 | ₩34,936 | ₩35,046 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,961 | ₩35,001 | ₩34,921 | ₩34,992 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩35,048 | ₩35,082 | ₩35,001 | ₩35,064 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,854 | ₩35,068 | ₩34,854 | ₩35,040 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,820 | ₩34,850 | ₩34,820 | ₩34,845 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,680 | ₩34,774 | ₩34,559 | ₩34,575 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,579 | ₩34,810 | ₩34,579 | ₩34,808 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,506 | ₩34,546 | ₩34,439 | ₩34,439 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,286 | ₩34,425 | ₩34,286 | ₩34,331 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,479 | ₩34,479 | ₩34,284 | ₩34,284 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,532 | ₩34,559 | ₩34,506 | ₩34,523 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,546 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,743 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,686 | ₩34,760 | ₩34,686 | ₩34,760 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,465 | ₩34,599 | ₩34,465 | ₩34,586 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,412 | ₩34,519 | ₩34,412 | ₩34,507 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,830 | ₩36,904 | ₩36,830 | ₩36,830 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,824 | ₩36,824 | ₩36,650 | ₩36,650 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,824 | ₩36,824 | ₩36,556 | ₩36,568 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,877 | ₩36,877 | ₩36,824 | ₩36,855 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,985 | ₩37,025 | ₩36,985 | ₩36,995 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,971 | ₩36,971 | ₩36,877 | ₩36,934 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩37,105 | ₩37,346 | ₩37,092 | ₩37,320 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,784 | ₩37,198 | ₩36,784 | ₩37,145 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,904 | ₩36,904 | ₩36,781 | ₩36,781 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,877 | ₩36,904 | ₩36,778 | ₩36,778 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,891 | ₩36,904 | ₩36,834 | ₩36,834 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,691 | ₩36,730 | ₩36,691 | ₩36,730 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,770 | ₩36,797 | ₩36,743 | ₩36,743 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,435 | ₩36,462 | ₩36,435 | ₩36,446 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,556 | ₩36,676 | ₩36,489 | ₩36,516 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,797 | ₩36,797 | ₩36,759 | ₩36,759 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,502 | ₩36,731 | ₩36,502 | ₩36,663 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,886 | ₩36,341 | ₩35,886 | ₩36,327 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,913 | ₩35,922 | ₩35,886 | ₩35,911 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,872 | ₩35,872 | ₩35,658 | ₩35,658 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩36,127 | ₩36,127 | ₩35,224 | ₩35,225 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,899 | ₩35,899 | ₩35,671 | ₩35,725 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,698 | ₩35,899 | ₩35,604 | ₩35,779 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,274 | ₩36,382 | ₩35,915 | ₩36,034 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,877 | ₩36,877 | ₩36,438 | ₩36,438 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,891 | ₩36,944 | ₩36,891 | ₩36,907 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,623 | ₩36,810 | ₩36,623 | ₩36,801 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,408 | ₩36,692 | ₩36,408 | ₩36,650 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩36,100 | ₩36,268 | ₩35,939 | ₩36,268 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,328 | ₩36,328 | ₩36,047 | ₩36,132 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,355 | ₩36,558 | ₩36,341 | ₩36,382 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,368 | ₩36,462 | ₩36,301 | ₩36,316 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,529 | ₩36,609 | ₩36,529 | ₩36,592 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,770 | ₩36,824 | ₩36,717 | ₩36,717 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,998 | ₩36,998 | ₩36,766 | ₩36,766 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,306 | ₩37,306 | ₩36,985 | ₩37,078 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩37,137 | ₩37,306 | ₩37,119 | ₩37,306 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩37,065 | ₩37,098 | ₩37,030 | ₩37,098 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,851 | ₩36,944 | ₩36,810 | ₩36,893 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,475 | ₩36,656 | ₩36,475 | ₩36,596 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,663 | ₩36,676 | ₩36,415 | ₩36,546 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,596 | ₩36,713 | ₩36,596 | ₩36,713 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,690 | ₩36,743 | ₩36,676 | ₩36,688 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,475 | ₩36,533 | ₩36,435 | ₩36,533 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,583 | ₩36,623 | ₩36,270 | ₩36,315 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,690 | ₩36,690 | ₩36,428 | ₩36,462 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,993 | ₩36,513 | ₩35,993 | ₩36,404 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,341 | ₩36,382 | ₩36,328 | ₩36,369 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,877 | ₩36,877 | ₩35,925 | ₩35,925 | -2.58% | 5.3천 |
|---|