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 | ₩37,382 | ₩37,489 | ₩37,382 | ₩37,417 | +0.09% | 600 |
| 2026.10.08 | ₩37,195 | ₩37,382 | ₩37,195 | ₩37,382 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,288 | ₩37,331 | ₩37,242 | ₩37,331 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,609 | ₩37,669 | ₩37,556 | ₩37,560 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,248 | ₩37,315 | ₩37,222 | ₩37,286 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,246 | ₩37,246 | ₩37,195 | ₩37,195 | -0.14% | 200 |
| 2026.10.01 | ₩36,687 | ₩37,061 | ₩36,687 | ₩37,020 | +0.91% | 1.7천 |
| 2026.09.30 | ₩37,034 | ₩37,034 | ₩36,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,896 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,222 | ₩37,222 | ₩37,061 | ₩37,120 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,422 | ₩37,489 | ₩37,407 | ₩37,407 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,542 | ₩37,673 | ₩37,535 | ₩37,673 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,315 | ₩37,463 | ₩37,315 | ₩37,463 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,796 | ₩37,796 | ₩37,716 | ₩37,716 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,103 | ₩38,103 | ₩37,956 | ₩38,075 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,063 | ₩38,063 | ₩38,002 | ₩38,002 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,783 | ₩37,805 | ₩37,662 | ₩37,805 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩37,983 | ₩37,983 | ₩37,892 | ₩37,892 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,582 | ₩37,582 | ₩37,576 | ₩37,576 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,090 | ₩38,090 | ₩37,882 | ₩37,882 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,103 | ₩38,103 | ₩38,077 | ₩38,085 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,411 | ₩38,451 | ₩38,411 | ₩38,417 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,277 | ₩38,277 | ₩38,074 | ₩38,074 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,598 | ₩38,598 | ₩38,472 | ₩38,472 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,811 | ₩38,811 | ₩38,683 | ₩38,683 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩38,998 | ₩39,025 | ₩38,932 | ₩38,937 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩38,978 | ₩38,985 | ₩38,978 | ₩38,978 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,798 | ₩38,803 | ₩38,798 | ₩38,803 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,584 | ₩38,584 | ₩38,528 | ₩38,528 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩38,918 | ₩38,972 | ₩38,918 | ₩38,972 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,159 | ₩39,232 | ₩39,119 | ₩39,232 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,306 | ₩39,306 | ₩39,219 | ₩39,219 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,185 | ₩39,275 | ₩39,185 | ₩39,275 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,079 | ₩39,145 | ₩39,079 | ₩39,133 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,172 | ₩39,239 | ₩39,172 | ₩39,239 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩39,025 | ₩39,025 | ₩38,997 | ₩38,997 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,185 | ₩39,185 | ₩39,159 | ₩39,163 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩39,039 | ₩39,039 | ₩38,994 | ₩38,994 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,373 | ₩39,373 | ₩39,226 | ₩39,226 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,479 | ₩39,479 | ₩39,426 | ₩39,447 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,506 | ₩39,533 | ₩39,466 | ₩39,466 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,012 | ₩39,172 | ₩38,972 | ₩39,159 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩39,012 | ₩39,025 | ₩38,920 | ₩38,920 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩39,025 | ₩39,025 | ₩38,944 | ₩38,944 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,099 | ₩39,252 | ₩39,099 | ₩39,224 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩38,972 | ₩38,972 | ₩38,878 | ₩38,884 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,052 | ₩39,148 | ₩39,052 | ₩39,103 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,718 | ₩39,073 | ₩38,718 | ₩39,032 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,264 | ₩38,344 | ₩38,264 | ₩38,344 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,769 | ₩37,930 | ₩37,743 | ₩37,899 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,562 | ₩37,930 | ₩37,562 | ₩37,844 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩37,910 | ₩38,077 | ₩37,602 | ₩37,604 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,077 | ₩38,107 | ₩38,077 | ₩38,107 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,836 | ₩37,876 | ₩37,800 | ₩37,800 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,729 | ₩37,761 | ₩37,719 | ₩37,761 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,542 | ₩37,636 | ₩37,519 | ₩37,636 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,103 | ₩38,103 | ₩38,058 | ₩38,058 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩37,976 | ₩38,010 | ₩37,970 | ₩38,010 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,809 | ₩37,823 | ₩37,769 | ₩37,769 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,090 | ₩38,167 | ₩38,069 | ₩38,167 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,876 | ₩37,896 | ₩37,876 | ₩37,896 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,729 | ₩37,809 | ₩37,729 | ₩37,803 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩38,023 | ₩38,023 | ₩37,975 | ₩37,975 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,702 | ₩37,702 | ₩37,652 | ₩37,652 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,569 | ₩37,636 | ₩37,422 | ₩37,570 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩37,956 | ₩37,968 | ₩37,851 | ₩37,869 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,689 | ₩37,833 | ₩37,689 | ₩37,824 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,809 | ₩37,819 | ₩37,640 | ₩37,819 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,736 | ₩37,809 | ₩37,729 | ₩37,729 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,676 | ₩37,676 | ₩37,625 | ₩37,625 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,542 | ₩37,565 | ₩37,542 | ₩37,565 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,422 | ₩37,529 | ₩37,422 | ₩37,514 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,502 | ₩37,743 | ₩37,368 | ₩37,382 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,155 | ₩37,368 | ₩37,104 | ₩37,368 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,133 | ₩37,155 | ₩37,133 | ₩37,155 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,509 | ₩37,509 | ₩37,290 | ₩37,290 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,489 | ₩37,498 | ₩37,462 | ₩37,475 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,743 | ₩37,743 | ₩37,155 | ₩37,155 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,890 | ₩37,890 | ₩37,677 | ₩37,677 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,090 | ₩38,090 | ₩37,796 | ₩37,796 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,569 | ₩37,584 | ₩37,549 | ₩37,584 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,874 | ₩37,328 | ₩36,874 | ₩37,276 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,901 | ₩36,901 | ₩36,818 | ₩36,818 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,115 | ₩37,222 | ₩37,115 | ₩37,222 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,128 | ₩37,128 | ₩37,123 | ₩37,123 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,542 | ₩37,542 | ₩37,021 | ₩37,021 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,596 | ₩37,689 | ₩37,576 | ₩37,661 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,517 | ₩37,582 | ₩37,475 | ₩37,475 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,809 | ₩37,832 | ₩37,809 | ₩37,819 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,756 | ₩37,756 | ₩37,711 | ₩37,711 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,462 | ₩37,529 | ₩37,462 | ₩37,498 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,181 | ₩37,462 | ₩37,181 | ₩37,398 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,115 | ₩37,141 | ₩37,104 | ₩37,104 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,181 | ₩37,181 | ₩37,034 | ₩37,088 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,088 | ₩37,101 | ₩37,034 | ₩37,088 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,580 | ₩36,807 | ₩36,580 | ₩36,754 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,326 | ₩36,687 | ₩36,326 | ₩36,671 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,433 | ₩36,447 | ₩36,326 | ₩36,326 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,376 | ₩36,471 | ₩36,376 | ₩36,471 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,467 | ₩36,467 | ₩36,374 | ₩36,374 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,881 | ₩36,881 | ₩36,734 | ₩36,734 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,313 | ₩36,415 | ₩36,313 | ₩36,415 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,246 | ₩36,460 | ₩36,246 | ₩36,456 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,260 | ₩36,306 | ₩36,260 | ₩36,306 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,326 | ₩36,340 | ₩36,326 | ₩36,340 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,179 | ₩36,179 | ₩36,175 | ₩36,175 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,233 | ₩36,349 | ₩36,233 | ₩36,349 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩35,992 | ₩36,032 | ₩35,966 | ₩35,966 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,059 | ₩36,059 | ₩35,775 | ₩35,795 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,233 | ₩36,246 | ₩36,173 | ₩36,173 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,885 | ₩36,241 | ₩35,872 | ₩36,241 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,805 | ₩35,805 | ₩35,672 | ₩35,752 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,792 | ₩35,805 | ₩35,752 | ₩35,801 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,859 | ₩35,939 | ₩35,859 | ₩35,916 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,805 | ₩35,859 | ₩35,804 | ₩35,839 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩35,952 | ₩35,979 | ₩35,739 | ₩35,856 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,859 | ₩35,912 | ₩35,767 | ₩35,805 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,779 | ₩35,885 | ₩35,685 | ₩35,685 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,819 | ₩35,861 | ₩35,805 | ₩35,861 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,832 | ₩35,899 | ₩35,792 | ₩35,829 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,280 | ₩35,284 | ₩35,217 | ₩35,284 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩35,030 | ₩35,145 | ₩35,030 | ₩35,133 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,897 | ₩34,950 | ₩34,897 | ₩34,938 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,269 | ₩34,612 | ₩34,269 | ₩34,612 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,496 | ₩34,496 | ₩34,360 | ₩34,360 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,142 | ₩34,436 | ₩34,142 | ₩34,431 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,215 | ₩34,215 | ₩34,062 | ₩34,182 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,347 | ₩33,521 | ₩33,347 | ₩33,481 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,387 | ₩33,471 | ₩33,387 | ₩33,471 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,300 | ₩33,334 | ₩33,300 | ₩33,334 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,401 | ₩33,427 | ₩33,280 | ₩33,319 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,920 | ₩33,240 | ₩32,826 | ₩33,240 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,666 | ₩32,732 | ₩32,519 | ₩32,519 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩32,926 | ₩32,926 | ₩32,706 | ₩32,712 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,334 | ₩33,681 | ₩33,160 | ₩33,173 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,547 | ₩33,547 | ₩33,421 | ₩33,454 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,147 | ₩33,454 | ₩33,147 | ₩33,303 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,374 | ₩33,521 | ₩33,374 | ₩33,401 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩32,940 | ₩32,960 | ₩32,879 | ₩32,960 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,414 | ₩33,522 | ₩33,414 | ₩33,522 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,895 | ₩33,895 | ₩33,561 | ₩33,561 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,332 | ₩34,332 | ₩34,133 | ₩34,133 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,175 | ₩34,175 | ₩34,089 | ₩34,089 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,028 | ₩34,028 | ₩33,841 | ₩33,871 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,175 | ₩34,202 | ₩34,000 | ₩34,000 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,469 | ₩34,477 | ₩34,403 | ₩34,477 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,670 | ₩34,910 | ₩34,603 | ₩34,636 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,336 | ₩34,750 | ₩34,336 | ₩34,727 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,763 | ₩34,763 | ₩34,714 | ₩34,714 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,137 | ₩35,137 | ₩34,830 | ₩35,068 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,291 | ₩35,418 | ₩35,244 | ₩35,378 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,763 | ₩35,271 | ₩34,603 | ₩35,191 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,391 | ₩35,498 | ₩35,391 | ₩35,458 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,398 | ₩35,498 | ₩35,398 | ₩35,485 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,658 | ₩36,153 | ₩35,578 | ₩36,153 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,658 | ₩35,872 | ₩35,658 | ₩35,872 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,485 | ₩35,632 | ₩35,485 | ₩35,632 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,398 | ₩35,470 | ₩35,398 | ₩35,445 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,658 | ₩35,847 | ₩35,658 | ₩35,847 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,658 | ₩35,698 | ₩35,646 | ₩35,698 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,698 | ₩35,899 | ₩35,698 | ₩35,833 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,458 | ₩35,661 | ₩35,458 | ₩35,657 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,718 | ₩35,817 | ₩35,718 | ₩35,748 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,872 | ₩35,872 | ₩35,668 | ₩35,668 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,179 | ₩36,179 | ₩36,106 | ₩36,141 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,286 | ₩36,340 | ₩36,159 | ₩36,159 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩35,990 | ₩36,193 | ₩35,951 | ₩36,115 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,657 | ₩35,952 | ₩35,657 | ₩35,952 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,311 | ₩35,311 | ₩35,084 | ₩35,120 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,511 | ₩35,511 | ₩35,258 | ₩35,378 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,445 | ₩35,471 | ₩35,244 | ₩35,421 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,445 | ₩35,458 | ₩35,434 | ₩35,434 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,057 | ₩35,284 | ₩35,057 | ₩35,284 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,050 | ₩35,211 | ₩35,030 | ₩35,211 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,398 | ₩35,398 | ₩35,244 | ₩35,298 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,258 | ₩35,362 | ₩35,244 | ₩35,362 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,044 | ₩35,164 | ₩35,044 | ₩35,133 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩34,937 | ₩34,990 | ₩34,937 | ₩34,950 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩35,017 | ₩35,097 | ₩34,950 | ₩34,990 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,763 | ₩34,924 | ₩34,643 | ₩34,891 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,750 | ₩34,762 | ₩34,523 | ₩34,563 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,124 | ₩35,244 | ₩35,096 | ₩35,184 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,111 | ₩35,324 | ₩35,111 | ₩35,231 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,831 | ₩34,950 | ₩34,831 | ₩34,941 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,857 | ₩34,897 | ₩34,817 | ₩34,887 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩34,944 | ₩34,977 | ₩34,897 | ₩34,960 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,750 | ₩34,964 | ₩34,750 | ₩34,936 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,716 | ₩34,746 | ₩34,716 | ₩34,741 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,576 | ₩34,670 | ₩34,456 | ₩34,472 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,476 | ₩34,706 | ₩34,476 | ₩34,704 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,403 | ₩34,443 | ₩34,336 | ₩34,336 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,183 | ₩34,322 | ₩34,183 | ₩34,229 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,376 | ₩34,376 | ₩34,182 | ₩34,182 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,429 | ₩34,456 | ₩34,403 | ₩34,420 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,509 | ₩34,509 | ₩34,443 | ₩34,443 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,603 | ₩34,683 | ₩34,603 | ₩34,639 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,583 | ₩34,656 | ₩34,583 | ₩34,656 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,362 | ₩34,496 | ₩34,362 | ₩34,483 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,309 | ₩34,416 | ₩34,309 | ₩34,404 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,721 | ₩36,794 | ₩36,721 | ₩36,721 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,714 | ₩36,714 | ₩36,540 | ₩36,540 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,714 | ₩36,714 | ₩36,447 | ₩36,459 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,767 | ₩36,767 | ₩36,714 | ₩36,745 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,874 | ₩36,914 | ₩36,874 | ₩36,885 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,861 | ₩36,861 | ₩36,767 | ₩36,823 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩36,994 | ₩37,235 | ₩36,981 | ₩37,208 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,674 | ₩37,087 | ₩36,674 | ₩37,034 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,794 | ₩36,794 | ₩36,671 | ₩36,671 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,767 | ₩36,794 | ₩36,668 | ₩36,668 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,781 | ₩36,794 | ₩36,725 | ₩36,725 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,582 | ₩36,620 | ₩36,582 | ₩36,620 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,660 | ₩36,687 | ₩36,634 | ₩36,634 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,326 | ₩36,353 | ₩36,326 | ₩36,337 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,447 | ₩36,567 | ₩36,380 | ₩36,407 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,687 | ₩36,687 | ₩36,650 | ₩36,650 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,393 | ₩36,622 | ₩36,393 | ₩36,554 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,779 | ₩36,233 | ₩35,779 | ₩36,218 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,805 | ₩35,815 | ₩35,779 | ₩35,804 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,765 | ₩35,765 | ₩35,551 | ₩35,551 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩36,019 | ₩36,019 | ₩35,119 | ₩35,120 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,792 | ₩35,792 | ₩35,565 | ₩35,618 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,592 | ₩35,792 | ₩35,498 | ₩35,672 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,166 | ₩36,273 | ₩35,808 | ₩35,927 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,767 | ₩36,767 | ₩36,329 | ₩36,329 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,781 | ₩36,834 | ₩36,781 | ₩36,797 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,513 | ₩36,700 | ₩36,513 | ₩36,691 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,300 | ₩36,583 | ₩36,300 | ₩36,540 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩35,992 | ₩36,159 | ₩35,832 | ₩36,159 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,220 | ₩36,220 | ₩35,939 | ₩36,024 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,246 | ₩36,449 | ₩36,233 | ₩36,273 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,260 | ₩36,353 | ₩36,193 | ₩36,207 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,420 | ₩36,500 | ₩36,420 | ₩36,483 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,660 | ₩36,714 | ₩36,607 | ₩36,607 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,888 | ₩36,888 | ₩36,656 | ₩36,656 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,195 | ₩37,195 | ₩36,874 | ₩36,968 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩37,026 | ₩37,195 | ₩37,008 | ₩37,195 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩36,954 | ₩36,988 | ₩36,920 | ₩36,988 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,741 | ₩36,834 | ₩36,700 | ₩36,783 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,366 | ₩36,547 | ₩36,366 | ₩36,487 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,554 | ₩36,567 | ₩36,306 | ₩36,437 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,487 | ₩36,603 | ₩36,487 | ₩36,603 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,580 | ₩36,634 | ₩36,567 | ₩36,579 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,366 | ₩36,424 | ₩36,326 | ₩36,424 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,473 | ₩36,513 | ₩36,162 | ₩36,206 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,580 | ₩36,580 | ₩36,320 | ₩36,353 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,885 | ₩36,404 | ₩35,885 | ₩36,296 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,233 | ₩36,273 | ₩36,220 | ₩36,261 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,767 | ₩36,767 | ₩35,817 | ₩35,817 | -2.58% | 5.3천 |
|---|