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 | ₩37,472 | ₩37,579 | ₩37,472 | ₩37,506 | +0.09% | 600 |
| 2026.10.08 | ₩37,284 | ₩37,472 | ₩37,284 | ₩37,472 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,378 | ₩37,421 | ₩37,331 | ₩37,421 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,699 | ₩37,760 | ₩37,646 | ₩37,650 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,338 | ₩37,405 | ₩37,311 | ₩37,375 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,335 | ₩37,335 | ₩37,284 | ₩37,284 | -0.14% | 200 |
| 2026.10.01 | ₩36,775 | ₩37,150 | ₩36,775 | ₩37,109 | +0.91% | 1.7천 |
| 2026.09.30 | ₩37,123 | ₩37,123 | ₩36,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,984 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,311 | ₩37,311 | ₩37,150 | ₩37,209 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,512 | ₩37,579 | ₩37,497 | ₩37,497 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,632 | ₩37,764 | ₩37,626 | ₩37,764 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,405 | ₩37,553 | ₩37,405 | ₩37,553 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,887 | ₩37,887 | ₩37,806 | ₩37,806 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,195 | ₩38,195 | ₩38,048 | ₩38,167 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,155 | ₩38,155 | ₩38,093 | ₩38,093 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,873 | ₩37,896 | ₩37,753 | ₩37,896 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩38,074 | ₩38,074 | ₩37,983 | ₩37,983 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,673 | ₩37,673 | ₩37,666 | ₩37,666 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,181 | ₩38,181 | ₩37,973 | ₩37,973 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,195 | ₩38,195 | ₩38,168 | ₩38,176 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,503 | ₩38,543 | ₩38,503 | ₩38,510 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,369 | ₩38,369 | ₩38,165 | ₩38,165 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,690 | ₩38,690 | ₩38,564 | ₩38,564 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,905 | ₩38,905 | ₩38,776 | ₩38,776 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩39,092 | ₩39,119 | ₩39,025 | ₩39,031 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩39,072 | ₩39,079 | ₩39,072 | ₩39,072 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,891 | ₩38,897 | ₩38,891 | ₩38,897 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,677 | ₩38,677 | ₩38,621 | ₩38,621 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩39,012 | ₩39,065 | ₩39,012 | ₩39,065 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,253 | ₩39,326 | ₩39,213 | ₩39,326 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,400 | ₩39,400 | ₩39,313 | ₩39,313 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,280 | ₩39,369 | ₩39,280 | ₩39,369 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,172 | ₩39,239 | ₩39,172 | ₩39,227 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,266 | ₩39,333 | ₩39,266 | ₩39,333 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩39,119 | ₩39,119 | ₩39,091 | ₩39,091 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,280 | ₩39,280 | ₩39,253 | ₩39,257 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩39,132 | ₩39,132 | ₩39,088 | ₩39,088 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,467 | ₩39,467 | ₩39,320 | ₩39,320 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,574 | ₩39,574 | ₩39,521 | ₩39,542 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,601 | ₩39,628 | ₩39,561 | ₩39,561 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,106 | ₩39,266 | ₩39,065 | ₩39,253 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩39,106 | ₩39,119 | ₩39,013 | ₩39,013 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩39,119 | ₩39,119 | ₩39,037 | ₩39,037 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,193 | ₩39,347 | ₩39,193 | ₩39,318 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩39,065 | ₩39,065 | ₩38,972 | ₩38,977 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,146 | ₩39,242 | ₩39,146 | ₩39,197 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,811 | ₩39,167 | ₩38,811 | ₩39,126 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,356 | ₩38,436 | ₩38,356 | ₩38,436 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,860 | ₩38,021 | ₩37,833 | ₩37,990 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,652 | ₩38,021 | ₩37,652 | ₩37,935 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩38,001 | ₩38,168 | ₩37,693 | ₩37,694 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,168 | ₩38,199 | ₩38,168 | ₩38,199 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,927 | ₩37,967 | ₩37,891 | ₩37,891 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,820 | ₩37,852 | ₩37,809 | ₩37,852 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,632 | ₩37,726 | ₩37,610 | ₩37,726 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,195 | ₩38,195 | ₩38,149 | ₩38,149 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩38,068 | ₩38,101 | ₩38,061 | ₩38,101 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,900 | ₩37,914 | ₩37,860 | ₩37,860 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,181 | ₩38,259 | ₩38,160 | ₩38,259 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,967 | ₩37,987 | ₩37,967 | ₩37,987 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,820 | ₩37,900 | ₩37,820 | ₩37,894 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,916 | ₩37,916 | ₩37,916 | ₩37,916 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩38,114 | ₩38,114 | ₩38,066 | ₩38,066 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,793 | ₩37,793 | ₩37,742 | ₩37,742 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,659 | ₩37,726 | ₩37,512 | ₩37,660 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩38,048 | ₩38,060 | ₩37,942 | ₩37,960 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,780 | ₩37,924 | ₩37,780 | ₩37,915 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,900 | ₩37,910 | ₩37,730 | ₩37,910 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,827 | ₩37,900 | ₩37,820 | ₩37,820 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,766 | ₩37,766 | ₩37,715 | ₩37,715 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,632 | ₩37,655 | ₩37,632 | ₩37,655 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,512 | ₩37,619 | ₩37,512 | ₩37,604 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,592 | ₩37,833 | ₩37,458 | ₩37,472 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,244 | ₩37,458 | ₩37,193 | ₩37,458 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,223 | ₩37,244 | ₩37,223 | ₩37,244 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,599 | ₩37,599 | ₩37,379 | ₩37,379 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,579 | ₩37,588 | ₩37,552 | ₩37,565 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,833 | ₩37,833 | ₩37,244 | ₩37,244 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,981 | ₩37,981 | ₩37,768 | ₩37,768 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,181 | ₩38,181 | ₩37,887 | ₩37,887 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,659 | ₩37,674 | ₩37,639 | ₩37,674 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,963 | ₩37,418 | ₩36,963 | ₩37,366 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,990 | ₩36,990 | ₩36,907 | ₩36,907 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,204 | ₩37,311 | ₩37,204 | ₩37,311 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,217 | ₩37,217 | ₩37,212 | ₩37,212 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,632 | ₩37,632 | ₩37,110 | ₩37,110 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,686 | ₩37,780 | ₩37,666 | ₩37,752 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,607 | ₩37,673 | ₩37,565 | ₩37,565 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,900 | ₩37,923 | ₩37,900 | ₩37,910 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,847 | ₩37,847 | ₩37,801 | ₩37,801 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,552 | ₩37,619 | ₩37,552 | ₩37,588 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,271 | ₩37,552 | ₩37,271 | ₩37,488 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,204 | ₩37,231 | ₩37,193 | ₩37,193 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,271 | ₩37,271 | ₩37,123 | ₩37,177 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,177 | ₩37,190 | ₩37,123 | ₩37,177 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,668 | ₩36,896 | ₩36,668 | ₩36,842 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,414 | ₩36,775 | ₩36,414 | ₩36,759 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,521 | ₩36,534 | ₩36,414 | ₩36,414 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,463 | ₩36,558 | ₩36,463 | ₩36,558 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,554 | ₩36,554 | ₩36,462 | ₩36,462 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,969 | ₩36,969 | ₩36,822 | ₩36,822 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,400 | ₩36,502 | ₩36,400 | ₩36,502 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,333 | ₩36,548 | ₩36,333 | ₩36,544 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,347 | ₩36,394 | ₩36,347 | ₩36,394 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,414 | ₩36,427 | ₩36,414 | ₩36,427 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,266 | ₩36,266 | ₩36,262 | ₩36,262 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,320 | ₩36,436 | ₩36,320 | ₩36,436 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩36,079 | ₩36,119 | ₩36,052 | ₩36,052 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,146 | ₩36,146 | ₩35,861 | ₩35,881 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,320 | ₩36,333 | ₩36,260 | ₩36,260 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,972 | ₩36,328 | ₩35,958 | ₩36,328 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,891 | ₩35,891 | ₩35,757 | ₩35,838 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,878 | ₩35,891 | ₩35,838 | ₩35,887 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,945 | ₩36,025 | ₩35,945 | ₩36,003 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,891 | ₩35,945 | ₩35,890 | ₩35,925 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩36,039 | ₩36,065 | ₩35,824 | ₩35,942 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,945 | ₩35,999 | ₩35,853 | ₩35,891 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,865 | ₩35,972 | ₩35,771 | ₩35,771 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,905 | ₩35,948 | ₩35,891 | ₩35,948 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,918 | ₩35,985 | ₩35,878 | ₩35,915 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,365 | ₩35,369 | ₩35,302 | ₩35,369 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩35,115 | ₩35,230 | ₩35,115 | ₩35,218 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,981 | ₩35,034 | ₩34,981 | ₩35,022 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,351 | ₩34,695 | ₩34,351 | ₩34,695 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,579 | ₩34,579 | ₩34,442 | ₩34,442 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,224 | ₩34,519 | ₩34,224 | ₩34,513 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,298 | ₩34,298 | ₩34,144 | ₩34,264 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,427 | ₩33,601 | ₩33,427 | ₩33,561 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,467 | ₩33,552 | ₩33,467 | ₩33,552 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,380 | ₩33,414 | ₩33,380 | ₩33,414 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,481 | ₩33,508 | ₩33,360 | ₩33,399 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,999 | ₩33,320 | ₩32,905 | ₩33,320 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,744 | ₩32,811 | ₩32,597 | ₩32,597 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩33,005 | ₩33,005 | ₩32,784 | ₩32,791 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,414 | ₩33,762 | ₩33,240 | ₩33,253 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,628 | ₩33,628 | ₩33,501 | ₩33,534 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,226 | ₩33,534 | ₩33,226 | ₩33,383 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,454 | ₩33,601 | ₩33,454 | ₩33,481 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩33,019 | ₩33,039 | ₩32,958 | ₩33,039 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,494 | ₩33,603 | ₩33,494 | ₩33,603 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,976 | ₩33,976 | ₩33,641 | ₩33,641 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,414 | ₩34,414 | ₩34,215 | ₩34,215 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,258 | ₩34,258 | ₩34,170 | ₩34,170 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,110 | ₩34,110 | ₩33,923 | ₩33,952 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,258 | ₩34,284 | ₩34,082 | ₩34,082 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,552 | ₩34,560 | ₩34,485 | ₩34,560 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,753 | ₩34,994 | ₩34,686 | ₩34,720 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,418 | ₩34,833 | ₩34,418 | ₩34,811 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,847 | ₩34,847 | ₩34,797 | ₩34,797 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,222 | ₩35,222 | ₩34,914 | ₩35,152 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,376 | ₩35,503 | ₩35,329 | ₩35,463 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,847 | ₩35,356 | ₩34,686 | ₩35,275 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,476 | ₩35,583 | ₩35,476 | ₩35,543 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,483 | ₩35,583 | ₩35,483 | ₩35,570 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,744 | ₩36,240 | ₩35,664 | ₩36,240 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,744 | ₩35,958 | ₩35,744 | ₩35,958 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,570 | ₩35,717 | ₩35,570 | ₩35,717 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,483 | ₩35,555 | ₩35,483 | ₩35,530 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,744 | ₩35,933 | ₩35,744 | ₩35,933 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,744 | ₩35,784 | ₩35,732 | ₩35,784 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,784 | ₩35,985 | ₩35,784 | ₩35,919 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,543 | ₩35,747 | ₩35,543 | ₩35,743 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,804 | ₩35,903 | ₩35,804 | ₩35,834 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,958 | ₩35,958 | ₩35,753 | ₩35,753 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,266 | ₩36,266 | ₩36,193 | ₩36,228 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,373 | ₩36,427 | ₩36,246 | ₩36,246 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩36,076 | ₩36,280 | ₩36,037 | ₩36,202 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,743 | ₩36,039 | ₩35,743 | ₩36,039 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,396 | ₩35,396 | ₩35,168 | ₩35,204 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,597 | ₩35,597 | ₩35,342 | ₩35,463 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,530 | ₩35,557 | ₩35,329 | ₩35,506 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,530 | ₩35,543 | ₩35,519 | ₩35,519 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,141 | ₩35,369 | ₩35,141 | ₩35,369 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,135 | ₩35,295 | ₩35,115 | ₩35,295 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,483 | ₩35,483 | ₩35,329 | ₩35,382 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,342 | ₩35,447 | ₩35,329 | ₩35,447 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,128 | ₩35,249 | ₩35,128 | ₩35,218 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩35,021 | ₩35,074 | ₩35,021 | ₩35,034 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩35,101 | ₩35,182 | ₩35,034 | ₩35,074 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,847 | ₩35,007 | ₩34,726 | ₩34,975 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,833 | ₩34,845 | ₩34,606 | ₩34,646 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,208 | ₩35,329 | ₩35,180 | ₩35,269 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,195 | ₩35,409 | ₩35,195 | ₩35,315 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,915 | ₩35,034 | ₩34,915 | ₩35,025 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,941 | ₩34,981 | ₩34,900 | ₩34,971 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩35,028 | ₩35,061 | ₩34,981 | ₩35,044 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,833 | ₩35,048 | ₩34,833 | ₩35,020 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,800 | ₩34,829 | ₩34,800 | ₩34,824 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,659 | ₩34,753 | ₩34,539 | ₩34,555 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,559 | ₩34,789 | ₩34,559 | ₩34,788 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,485 | ₩34,525 | ₩34,418 | ₩34,418 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,266 | ₩34,405 | ₩34,266 | ₩34,311 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,458 | ₩34,458 | ₩34,264 | ₩34,264 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,512 | ₩34,539 | ₩34,485 | ₩34,503 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,592 | ₩34,592 | ₩34,525 | ₩34,525 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,686 | ₩34,766 | ₩34,686 | ₩34,722 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,666 | ₩34,740 | ₩34,666 | ₩34,740 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,445 | ₩34,579 | ₩34,445 | ₩34,566 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,391 | ₩34,499 | ₩34,391 | ₩34,487 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,809 | ₩36,882 | ₩36,809 | ₩36,809 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,802 | ₩36,802 | ₩36,628 | ₩36,628 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,802 | ₩36,802 | ₩36,534 | ₩36,546 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,856 | ₩36,856 | ₩36,802 | ₩36,833 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,963 | ₩37,003 | ₩36,963 | ₩36,973 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,949 | ₩36,949 | ₩36,856 | ₩36,912 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩37,083 | ₩37,324 | ₩37,070 | ₩37,298 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,762 | ₩37,176 | ₩36,762 | ₩37,123 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,882 | ₩36,882 | ₩36,759 | ₩36,759 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,856 | ₩36,882 | ₩36,757 | ₩36,757 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,869 | ₩36,882 | ₩36,813 | ₩36,813 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,669 | ₩36,708 | ₩36,669 | ₩36,708 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,748 | ₩36,775 | ₩36,722 | ₩36,722 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,414 | ₩36,440 | ₩36,414 | ₩36,424 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,534 | ₩36,655 | ₩36,467 | ₩36,494 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,775 | ₩36,775 | ₩36,738 | ₩36,738 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,481 | ₩36,710 | ₩36,481 | ₩36,641 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,865 | ₩36,320 | ₩35,865 | ₩36,305 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,891 | ₩35,901 | ₩35,865 | ₩35,890 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,851 | ₩35,851 | ₩35,637 | ₩35,637 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩36,106 | ₩36,106 | ₩35,203 | ₩35,204 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,878 | ₩35,878 | ₩35,650 | ₩35,704 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,677 | ₩35,878 | ₩35,583 | ₩35,757 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,253 | ₩36,360 | ₩35,894 | ₩36,013 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,856 | ₩36,856 | ₩36,416 | ₩36,416 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,869 | ₩36,923 | ₩36,869 | ₩36,885 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,601 | ₩36,789 | ₩36,601 | ₩36,779 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,387 | ₩36,671 | ₩36,387 | ₩36,628 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩36,079 | ₩36,246 | ₩35,918 | ₩36,246 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,307 | ₩36,307 | ₩36,025 | ₩36,111 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,333 | ₩36,537 | ₩36,320 | ₩36,360 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,347 | ₩36,440 | ₩36,280 | ₩36,294 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,507 | ₩36,588 | ₩36,507 | ₩36,570 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,748 | ₩36,802 | ₩36,695 | ₩36,695 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,976 | ₩36,976 | ₩36,744 | ₩36,744 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,284 | ₩37,284 | ₩36,963 | ₩37,056 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩37,115 | ₩37,284 | ₩37,097 | ₩37,284 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩37,043 | ₩37,077 | ₩37,008 | ₩37,077 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,829 | ₩36,923 | ₩36,789 | ₩36,872 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,454 | ₩36,635 | ₩36,454 | ₩36,574 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,641 | ₩36,655 | ₩36,394 | ₩36,525 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,574 | ₩36,691 | ₩36,574 | ₩36,691 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,668 | ₩36,722 | ₩36,655 | ₩36,667 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,454 | ₩36,511 | ₩36,414 | ₩36,511 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,561 | ₩36,601 | ₩36,249 | ₩36,293 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,668 | ₩36,668 | ₩36,407 | ₩36,440 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,972 | ₩36,491 | ₩35,972 | ₩36,383 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,320 | ₩36,360 | ₩36,307 | ₩36,348 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,856 | ₩36,856 | ₩35,903 | ₩35,903 | -2.58% | 5.3천 |
|---|