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 | ₩37,375 | ₩37,482 | ₩37,375 | ₩37,410 | +0.09% | 600 |
| 2026.10.08 | ₩37,188 | ₩37,375 | ₩37,188 | ₩37,375 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,282 | ₩37,324 | ₩37,235 | ₩37,324 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,602 | ₩37,662 | ₩37,549 | ₩37,553 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,242 | ₩37,308 | ₩37,215 | ₩37,279 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,239 | ₩37,239 | ₩37,188 | ₩37,188 | -0.14% | 200 |
| 2026.10.01 | ₩36,681 | ₩37,055 | ₩36,681 | ₩37,013 | +0.91% | 1.7천 |
| 2026.09.30 | ₩37,028 | ₩37,028 | ₩36,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,889 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,215 | ₩37,215 | ₩37,055 | ₩37,113 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,415 | ₩37,482 | ₩37,401 | ₩37,401 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,535 | ₩37,666 | ₩37,529 | ₩37,666 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,308 | ₩37,457 | ₩37,308 | ₩37,457 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,789 | ₩37,789 | ₩37,709 | ₩37,709 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,096 | ₩38,096 | ₩37,950 | ₩38,068 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,056 | ₩38,056 | ₩37,995 | ₩37,995 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,776 | ₩37,799 | ₩37,656 | ₩37,799 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩37,976 | ₩37,976 | ₩37,885 | ₩37,885 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,575 | ₩37,575 | ₩37,569 | ₩37,569 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,083 | ₩38,083 | ₩37,875 | ₩37,875 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,096 | ₩38,096 | ₩38,070 | ₩38,078 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,404 | ₩38,444 | ₩38,404 | ₩38,410 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,270 | ₩38,270 | ₩38,067 | ₩38,067 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,591 | ₩38,591 | ₩38,465 | ₩38,465 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,804 | ₩38,804 | ₩38,676 | ₩38,676 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩38,991 | ₩39,018 | ₩38,925 | ₩38,930 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩38,971 | ₩38,978 | ₩38,971 | ₩38,971 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,791 | ₩38,796 | ₩38,791 | ₩38,796 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,577 | ₩38,577 | ₩38,521 | ₩38,521 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩38,911 | ₩38,965 | ₩38,911 | ₩38,965 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,062 | ₩39,062 | ₩39,062 | ₩39,062 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,152 | ₩39,225 | ₩39,112 | ₩39,225 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,299 | ₩39,299 | ₩39,212 | ₩39,212 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,178 | ₩39,268 | ₩39,178 | ₩39,268 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,072 | ₩39,138 | ₩39,072 | ₩39,126 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,165 | ₩39,232 | ₩39,165 | ₩39,232 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩39,018 | ₩39,018 | ₩38,990 | ₩38,990 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,178 | ₩39,178 | ₩39,152 | ₩39,156 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩39,031 | ₩39,031 | ₩38,987 | ₩38,987 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,365 | ₩39,365 | ₩39,219 | ₩39,219 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,472 | ₩39,472 | ₩39,419 | ₩39,440 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,499 | ₩39,526 | ₩39,459 | ₩39,459 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,005 | ₩39,165 | ₩38,965 | ₩39,152 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩39,005 | ₩39,018 | ₩38,913 | ₩38,913 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩39,018 | ₩39,018 | ₩38,937 | ₩38,937 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,092 | ₩39,245 | ₩39,092 | ₩39,217 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩38,965 | ₩38,965 | ₩38,871 | ₩38,877 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,045 | ₩39,141 | ₩39,045 | ₩39,096 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,711 | ₩39,066 | ₩38,711 | ₩39,025 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,257 | ₩38,337 | ₩38,257 | ₩38,337 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,763 | ₩37,923 | ₩37,736 | ₩37,892 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,555 | ₩37,923 | ₩37,555 | ₩37,837 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩37,903 | ₩38,070 | ₩37,596 | ₩37,597 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,070 | ₩38,100 | ₩38,070 | ₩38,100 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,829 | ₩37,869 | ₩37,793 | ₩37,793 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,722 | ₩37,754 | ₩37,712 | ₩37,754 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,535 | ₩37,629 | ₩37,513 | ₩37,629 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,096 | ₩38,096 | ₩38,051 | ₩38,051 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩37,970 | ₩38,003 | ₩37,963 | ₩38,003 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,803 | ₩37,816 | ₩37,763 | ₩37,763 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,083 | ₩38,161 | ₩38,062 | ₩38,161 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,869 | ₩37,889 | ₩37,869 | ₩37,889 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,722 | ₩37,803 | ₩37,722 | ₩37,796 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩38,016 | ₩38,016 | ₩37,968 | ₩37,968 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,696 | ₩37,696 | ₩37,645 | ₩37,645 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,562 | ₩37,629 | ₩37,415 | ₩37,563 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩37,950 | ₩37,962 | ₩37,844 | ₩37,863 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,682 | ₩37,827 | ₩37,682 | ₩37,817 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,803 | ₩37,812 | ₩37,633 | ₩37,812 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,729 | ₩37,803 | ₩37,722 | ₩37,722 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,669 | ₩37,669 | ₩37,618 | ₩37,618 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,535 | ₩37,558 | ₩37,535 | ₩37,558 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,415 | ₩37,522 | ₩37,415 | ₩37,507 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,495 | ₩37,736 | ₩37,362 | ₩37,375 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,148 | ₩37,362 | ₩37,097 | ₩37,362 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,127 | ₩37,148 | ₩37,127 | ₩37,148 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,502 | ₩37,502 | ₩37,283 | ₩37,283 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,482 | ₩37,491 | ₩37,455 | ₩37,469 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,736 | ₩37,736 | ₩37,148 | ₩37,148 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,883 | ₩37,883 | ₩37,670 | ₩37,670 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,083 | ₩38,083 | ₩37,789 | ₩37,789 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,562 | ₩37,577 | ₩37,542 | ₩37,577 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,868 | ₩37,322 | ₩36,868 | ₩37,270 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,894 | ₩36,894 | ₩36,811 | ₩36,811 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,108 | ₩37,215 | ₩37,108 | ₩37,215 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,121 | ₩37,121 | ₩37,116 | ₩37,116 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,535 | ₩37,535 | ₩37,014 | ₩37,014 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,589 | ₩37,682 | ₩37,569 | ₩37,654 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,510 | ₩37,575 | ₩37,469 | ₩37,469 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,803 | ₩37,825 | ₩37,803 | ₩37,812 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,749 | ₩37,749 | ₩37,704 | ₩37,704 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,455 | ₩37,522 | ₩37,455 | ₩37,491 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,175 | ₩37,455 | ₩37,175 | ₩37,391 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,108 | ₩37,135 | ₩37,097 | ₩37,097 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,175 | ₩37,175 | ₩37,028 | ₩37,081 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,081 | ₩37,095 | ₩37,028 | ₩37,081 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,574 | ₩36,801 | ₩36,574 | ₩36,747 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,320 | ₩36,681 | ₩36,320 | ₩36,664 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,427 | ₩36,440 | ₩36,320 | ₩36,320 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,369 | ₩36,464 | ₩36,369 | ₩36,464 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,460 | ₩36,460 | ₩36,368 | ₩36,368 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,874 | ₩36,874 | ₩36,727 | ₩36,727 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,307 | ₩36,408 | ₩36,307 | ₩36,408 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,240 | ₩36,453 | ₩36,240 | ₩36,449 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,253 | ₩36,300 | ₩36,253 | ₩36,300 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,320 | ₩36,333 | ₩36,320 | ₩36,333 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,173 | ₩36,173 | ₩36,169 | ₩36,169 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,226 | ₩36,343 | ₩36,226 | ₩36,343 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩35,986 | ₩36,026 | ₩35,959 | ₩35,959 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,053 | ₩36,053 | ₩35,768 | ₩35,788 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,226 | ₩36,240 | ₩36,166 | ₩36,166 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,879 | ₩36,234 | ₩35,866 | ₩36,234 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,799 | ₩35,799 | ₩35,665 | ₩35,745 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,786 | ₩35,799 | ₩35,745 | ₩35,795 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,852 | ₩35,932 | ₩35,852 | ₩35,910 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,799 | ₩35,852 | ₩35,798 | ₩35,832 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩35,946 | ₩35,973 | ₩35,732 | ₩35,850 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,852 | ₩35,906 | ₩35,760 | ₩35,799 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,772 | ₩35,879 | ₩35,679 | ₩35,679 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,812 | ₩35,855 | ₩35,799 | ₩35,855 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,826 | ₩35,892 | ₩35,786 | ₩35,823 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,274 | ₩35,278 | ₩35,211 | ₩35,278 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩35,024 | ₩35,139 | ₩35,024 | ₩35,127 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,891 | ₩34,944 | ₩34,891 | ₩34,932 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,263 | ₩34,606 | ₩34,263 | ₩34,606 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,490 | ₩34,490 | ₩34,354 | ₩34,354 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,136 | ₩34,430 | ₩34,136 | ₩34,424 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,209 | ₩34,209 | ₩34,056 | ₩34,176 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,341 | ₩33,515 | ₩33,341 | ₩33,475 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,381 | ₩33,465 | ₩33,381 | ₩33,465 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,294 | ₩33,328 | ₩33,294 | ₩33,328 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,395 | ₩33,421 | ₩33,274 | ₩33,313 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,914 | ₩33,234 | ₩32,820 | ₩33,234 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,660 | ₩32,727 | ₩32,513 | ₩32,513 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩32,920 | ₩32,920 | ₩32,700 | ₩32,707 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,328 | ₩33,675 | ₩33,154 | ₩33,167 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,541 | ₩33,541 | ₩33,415 | ₩33,448 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,141 | ₩33,448 | ₩33,141 | ₩33,297 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,368 | ₩33,515 | ₩33,368 | ₩33,395 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩32,934 | ₩32,954 | ₩32,874 | ₩32,954 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,408 | ₩33,516 | ₩33,408 | ₩33,516 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,889 | ₩33,889 | ₩33,555 | ₩33,555 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,326 | ₩34,326 | ₩34,127 | ₩34,127 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,169 | ₩34,169 | ₩34,082 | ₩34,082 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,022 | ₩34,022 | ₩33,835 | ₩33,865 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,169 | ₩34,196 | ₩33,994 | ₩33,994 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,463 | ₩34,471 | ₩34,396 | ₩34,471 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,663 | ₩34,904 | ₩34,597 | ₩34,630 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,330 | ₩34,744 | ₩34,330 | ₩34,721 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,757 | ₩34,757 | ₩34,708 | ₩34,708 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,131 | ₩35,131 | ₩34,824 | ₩35,062 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,285 | ₩35,412 | ₩35,238 | ₩35,371 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,757 | ₩35,265 | ₩34,597 | ₩35,184 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,385 | ₩35,492 | ₩35,385 | ₩35,452 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,391 | ₩35,492 | ₩35,391 | ₩35,478 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,652 | ₩36,146 | ₩35,572 | ₩36,146 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,652 | ₩35,866 | ₩35,652 | ₩35,866 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,478 | ₩35,625 | ₩35,478 | ₩35,625 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,391 | ₩35,464 | ₩35,391 | ₩35,438 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,652 | ₩35,840 | ₩35,652 | ₩35,840 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,652 | ₩35,692 | ₩35,640 | ₩35,692 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,692 | ₩35,892 | ₩35,692 | ₩35,827 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,452 | ₩35,655 | ₩35,452 | ₩35,651 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,712 | ₩35,811 | ₩35,712 | ₩35,741 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,866 | ₩35,866 | ₩35,661 | ₩35,661 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,173 | ₩36,173 | ₩36,099 | ₩36,134 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,280 | ₩36,333 | ₩36,153 | ₩36,153 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩35,983 | ₩36,186 | ₩35,945 | ₩36,109 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,651 | ₩35,946 | ₩35,651 | ₩35,946 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,305 | ₩35,305 | ₩35,078 | ₩35,114 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,505 | ₩35,505 | ₩35,251 | ₩35,371 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,438 | ₩35,465 | ₩35,238 | ₩35,414 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,438 | ₩35,452 | ₩35,428 | ₩35,428 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,051 | ₩35,278 | ₩35,051 | ₩35,278 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,044 | ₩35,204 | ₩35,024 | ₩35,204 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,391 | ₩35,391 | ₩35,238 | ₩35,291 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,251 | ₩35,355 | ₩35,238 | ₩35,355 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,038 | ₩35,158 | ₩35,038 | ₩35,127 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩34,931 | ₩34,984 | ₩34,931 | ₩34,944 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩35,011 | ₩35,091 | ₩34,944 | ₩34,984 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,757 | ₩34,917 | ₩34,637 | ₩34,885 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,744 | ₩34,756 | ₩34,517 | ₩34,557 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,118 | ₩35,238 | ₩35,090 | ₩35,178 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,104 | ₩35,318 | ₩35,104 | ₩35,225 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,825 | ₩34,944 | ₩34,825 | ₩34,935 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,851 | ₩34,891 | ₩34,810 | ₩34,881 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩34,937 | ₩34,971 | ₩34,891 | ₩34,953 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,744 | ₩34,957 | ₩34,744 | ₩34,929 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,710 | ₩34,740 | ₩34,710 | ₩34,734 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,570 | ₩34,663 | ₩34,450 | ₩34,466 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,470 | ₩34,700 | ₩34,470 | ₩34,698 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,396 | ₩34,436 | ₩34,330 | ₩34,330 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,177 | ₩34,316 | ₩34,177 | ₩34,223 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,370 | ₩34,370 | ₩34,176 | ₩34,176 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,423 | ₩34,450 | ₩34,396 | ₩34,414 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,503 | ₩34,503 | ₩34,436 | ₩34,436 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,597 | ₩34,677 | ₩34,597 | ₩34,633 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,577 | ₩34,650 | ₩34,577 | ₩34,650 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,356 | ₩34,490 | ₩34,356 | ₩34,476 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,303 | ₩34,410 | ₩34,303 | ₩34,398 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,714 | ₩36,787 | ₩36,714 | ₩36,714 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,707 | ₩36,707 | ₩36,534 | ₩36,534 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,707 | ₩36,707 | ₩36,440 | ₩36,452 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,761 | ₩36,761 | ₩36,707 | ₩36,738 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,868 | ₩36,908 | ₩36,868 | ₩36,878 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,854 | ₩36,854 | ₩36,761 | ₩36,817 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩36,988 | ₩37,228 | ₩36,974 | ₩37,201 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,667 | ₩37,080 | ₩36,667 | ₩37,028 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,787 | ₩36,787 | ₩36,664 | ₩36,664 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,761 | ₩36,787 | ₩36,662 | ₩36,662 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,774 | ₩36,787 | ₩36,718 | ₩36,718 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,575 | ₩36,614 | ₩36,575 | ₩36,614 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,654 | ₩36,681 | ₩36,627 | ₩36,627 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,320 | ₩36,347 | ₩36,320 | ₩36,331 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,440 | ₩36,560 | ₩36,373 | ₩36,400 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,681 | ₩36,681 | ₩36,643 | ₩36,643 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,387 | ₩36,615 | ₩36,387 | ₩36,547 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,772 | ₩36,226 | ₩35,772 | ₩36,212 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,799 | ₩35,808 | ₩35,772 | ₩35,798 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,759 | ₩35,759 | ₩35,545 | ₩35,545 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩36,013 | ₩36,013 | ₩35,112 | ₩35,114 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,786 | ₩35,786 | ₩35,558 | ₩35,612 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,585 | ₩35,786 | ₩35,492 | ₩35,665 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,160 | ₩36,266 | ₩35,802 | ₩35,920 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,761 | ₩36,761 | ₩36,323 | ₩36,323 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,774 | ₩36,827 | ₩36,774 | ₩36,790 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,507 | ₩36,694 | ₩36,507 | ₩36,685 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,293 | ₩36,576 | ₩36,293 | ₩36,534 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩35,986 | ₩36,153 | ₩35,826 | ₩36,153 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,213 | ₩36,213 | ₩35,932 | ₩36,018 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,240 | ₩36,443 | ₩36,226 | ₩36,266 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,253 | ₩36,347 | ₩36,186 | ₩36,201 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,413 | ₩36,494 | ₩36,413 | ₩36,476 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,654 | ₩36,707 | ₩36,600 | ₩36,600 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,881 | ₩36,881 | ₩36,650 | ₩36,650 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,188 | ₩37,188 | ₩36,868 | ₩36,961 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩37,020 | ₩37,188 | ₩37,001 | ₩37,188 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩36,948 | ₩36,981 | ₩36,913 | ₩36,981 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,734 | ₩36,827 | ₩36,694 | ₩36,777 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,360 | ₩36,540 | ₩36,360 | ₩36,480 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,547 | ₩36,560 | ₩36,300 | ₩36,431 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,480 | ₩36,596 | ₩36,480 | ₩36,596 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,574 | ₩36,627 | ₩36,560 | ₩36,572 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,360 | ₩36,417 | ₩36,320 | ₩36,417 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,467 | ₩36,507 | ₩36,156 | ₩36,200 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,574 | ₩36,574 | ₩36,313 | ₩36,347 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,879 | ₩36,397 | ₩35,879 | ₩36,289 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,226 | ₩36,266 | ₩36,213 | ₩36,254 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,761 | ₩36,761 | ₩35,811 | ₩35,811 | -2.58% | 5.3천 |
|---|