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 | ₩37,338 | ₩37,444 | ₩37,338 | ₩37,372 | +0.09% | 600 |
| 2026.10.08 | ₩37,151 | ₩37,338 | ₩37,151 | ₩37,338 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,244 | ₩37,287 | ₩37,198 | ₩37,287 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,564 | ₩37,625 | ₩37,511 | ₩37,515 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,204 | ₩37,271 | ₩37,177 | ₩37,242 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,202 | ₩37,202 | ₩37,151 | ₩37,151 | -0.14% | 200 |
| 2026.10.01 | ₩36,644 | ₩37,017 | ₩36,644 | ₩36,976 | +0.91% | 1.7천 |
| 2026.09.30 | ₩36,991 | ₩36,991 | ₩36,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,852 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,177 | ₩37,177 | ₩37,017 | ₩37,076 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,378 | ₩37,444 | ₩37,363 | ₩37,363 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,498 | ₩37,629 | ₩37,491 | ₩37,629 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,271 | ₩37,419 | ₩37,271 | ₩37,419 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,751 | ₩37,751 | ₩37,671 | ₩37,671 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,058 | ₩38,058 | ₩37,911 | ₩38,030 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,018 | ₩38,018 | ₩37,957 | ₩37,957 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,738 | ₩37,761 | ₩37,618 | ₩37,761 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩37,938 | ₩37,938 | ₩37,847 | ₩37,847 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,538 | ₩37,538 | ₩37,531 | ₩37,531 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,045 | ₩38,045 | ₩37,837 | ₩37,837 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,058 | ₩38,058 | ₩38,032 | ₩38,040 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,365 | ₩38,405 | ₩38,365 | ₩38,372 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,232 | ₩38,232 | ₩38,029 | ₩38,029 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,552 | ₩38,552 | ₩38,427 | ₩38,427 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,765 | ₩38,765 | ₩38,637 | ₩38,637 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩38,952 | ₩38,979 | ₩38,886 | ₩38,891 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩38,932 | ₩38,939 | ₩38,932 | ₩38,932 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,752 | ₩38,757 | ₩38,752 | ₩38,757 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,539 | ₩38,539 | ₩38,483 | ₩38,483 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩38,872 | ₩38,926 | ₩38,872 | ₩38,926 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,112 | ₩39,186 | ₩39,072 | ₩39,186 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,259 | ₩39,259 | ₩39,172 | ₩39,172 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,139 | ₩39,229 | ₩39,139 | ₩39,229 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,032 | ₩39,099 | ₩39,032 | ₩39,087 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,126 | ₩39,193 | ₩39,126 | ₩39,193 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩38,979 | ₩38,979 | ₩38,951 | ₩38,951 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,139 | ₩39,139 | ₩39,112 | ₩39,116 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩38,992 | ₩38,992 | ₩38,948 | ₩38,948 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,326 | ₩39,326 | ₩39,179 | ₩39,179 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,433 | ₩39,433 | ₩39,379 | ₩39,401 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,459 | ₩39,486 | ₩39,419 | ₩39,419 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩38,966 | ₩39,126 | ₩38,926 | ₩39,112 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩38,966 | ₩38,979 | ₩38,874 | ₩38,874 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩38,979 | ₩38,979 | ₩38,898 | ₩38,898 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,052 | ₩39,206 | ₩39,052 | ₩39,178 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩38,926 | ₩38,926 | ₩38,832 | ₩38,838 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,006 | ₩39,102 | ₩39,006 | ₩39,056 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,672 | ₩39,027 | ₩38,672 | ₩38,986 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,218 | ₩38,298 | ₩38,218 | ₩38,298 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,725 | ₩37,885 | ₩37,698 | ₩37,854 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,518 | ₩37,885 | ₩37,518 | ₩37,799 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩37,865 | ₩38,032 | ₩37,558 | ₩37,559 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,032 | ₩38,062 | ₩38,032 | ₩38,062 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,791 | ₩37,831 | ₩37,755 | ₩37,755 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,685 | ₩37,717 | ₩37,674 | ₩37,717 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,498 | ₩37,591 | ₩37,475 | ₩37,591 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,058 | ₩38,058 | ₩38,013 | ₩38,013 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩37,931 | ₩37,965 | ₩37,925 | ₩37,965 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,765 | ₩37,778 | ₩37,725 | ₩37,725 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩37,881 | ₩37,881 | ₩37,881 | ₩37,881 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,045 | ₩38,122 | ₩38,024 | ₩38,122 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,831 | ₩37,851 | ₩37,831 | ₩37,851 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,685 | ₩37,765 | ₩37,685 | ₩37,758 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,781 | ₩37,781 | ₩37,781 | ₩37,781 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩37,978 | ₩37,978 | ₩37,930 | ₩37,930 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,658 | ₩37,658 | ₩37,607 | ₩37,607 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,524 | ₩37,591 | ₩37,378 | ₩37,526 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩37,911 | ₩37,923 | ₩37,806 | ₩37,825 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,645 | ₩37,789 | ₩37,645 | ₩37,779 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,765 | ₩37,774 | ₩37,595 | ₩37,774 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,691 | ₩37,765 | ₩37,685 | ₩37,685 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,631 | ₩37,631 | ₩37,581 | ₩37,581 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,498 | ₩37,520 | ₩37,498 | ₩37,520 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,378 | ₩37,484 | ₩37,378 | ₩37,470 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,458 | ₩37,698 | ₩37,324 | ₩37,338 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,111 | ₩37,324 | ₩37,060 | ₩37,324 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,089 | ₩37,111 | ₩37,089 | ₩37,111 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,464 | ₩37,464 | ₩37,246 | ₩37,246 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,444 | ₩37,454 | ₩37,418 | ₩37,431 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,698 | ₩37,698 | ₩37,111 | ₩37,111 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,845 | ₩37,845 | ₩37,633 | ₩37,633 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,045 | ₩38,045 | ₩37,751 | ₩37,751 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,524 | ₩37,539 | ₩37,504 | ₩37,539 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,831 | ₩37,284 | ₩36,831 | ₩37,232 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,857 | ₩36,857 | ₩36,774 | ₩36,774 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,071 | ₩37,177 | ₩37,071 | ₩37,177 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,084 | ₩37,084 | ₩37,079 | ₩37,079 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,498 | ₩37,498 | ₩36,977 | ₩36,977 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,551 | ₩37,645 | ₩37,531 | ₩37,617 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,472 | ₩37,538 | ₩37,431 | ₩37,431 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,765 | ₩37,787 | ₩37,765 | ₩37,774 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,711 | ₩37,711 | ₩37,666 | ₩37,666 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,418 | ₩37,484 | ₩37,418 | ₩37,454 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,137 | ₩37,418 | ₩37,137 | ₩37,354 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,071 | ₩37,097 | ₩37,060 | ₩37,060 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,137 | ₩37,137 | ₩36,991 | ₩37,044 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,044 | ₩37,057 | ₩36,991 | ₩37,044 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,537 | ₩36,764 | ₩36,537 | ₩36,710 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,283 | ₩36,644 | ₩36,283 | ₩36,628 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,390 | ₩36,404 | ₩36,283 | ₩36,283 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,333 | ₩36,428 | ₩36,333 | ₩36,428 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,424 | ₩36,424 | ₩36,331 | ₩36,331 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,837 | ₩36,837 | ₩36,690 | ₩36,690 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,270 | ₩36,371 | ₩36,270 | ₩36,371 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,203 | ₩36,417 | ₩36,203 | ₩36,413 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,217 | ₩36,263 | ₩36,217 | ₩36,263 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,283 | ₩36,297 | ₩36,283 | ₩36,297 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,137 | ₩36,137 | ₩36,133 | ₩36,133 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,190 | ₩36,306 | ₩36,190 | ₩36,306 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩35,950 | ₩35,990 | ₩35,923 | ₩35,923 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,017 | ₩36,017 | ₩35,732 | ₩35,752 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,190 | ₩36,203 | ₩36,130 | ₩36,130 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,843 | ₩36,198 | ₩35,830 | ₩36,198 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,763 | ₩35,763 | ₩35,630 | ₩35,710 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,750 | ₩35,763 | ₩35,710 | ₩35,759 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,816 | ₩35,896 | ₩35,816 | ₩35,874 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,763 | ₩35,816 | ₩35,762 | ₩35,796 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩35,910 | ₩35,936 | ₩35,696 | ₩35,814 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,816 | ₩35,870 | ₩35,724 | ₩35,763 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,736 | ₩35,843 | ₩35,643 | ₩35,643 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,776 | ₩35,819 | ₩35,763 | ₩35,819 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,790 | ₩35,856 | ₩35,750 | ₩35,787 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,239 | ₩35,243 | ₩35,176 | ₩35,243 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩34,989 | ₩35,104 | ₩34,989 | ₩35,092 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,856 | ₩34,909 | ₩34,856 | ₩34,897 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,228 | ₩34,571 | ₩34,228 | ₩34,571 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,455 | ₩34,455 | ₩34,319 | ₩34,319 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,102 | ₩34,395 | ₩34,102 | ₩34,390 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,175 | ₩34,175 | ₩34,022 | ₩34,142 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,308 | ₩33,481 | ₩33,308 | ₩33,441 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,348 | ₩33,432 | ₩33,348 | ₩33,432 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,261 | ₩33,294 | ₩33,261 | ₩33,294 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,361 | ₩33,388 | ₩33,241 | ₩33,280 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,881 | ₩33,201 | ₩32,787 | ₩33,201 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,627 | ₩32,694 | ₩32,480 | ₩32,480 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩32,887 | ₩32,887 | ₩32,667 | ₩32,674 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,294 | ₩33,641 | ₩33,121 | ₩33,134 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,508 | ₩33,508 | ₩33,381 | ₩33,414 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,107 | ₩33,414 | ₩33,107 | ₩33,264 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,334 | ₩33,481 | ₩33,334 | ₩33,361 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩32,901 | ₩32,921 | ₩32,841 | ₩32,921 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,374 | ₩33,482 | ₩33,374 | ₩33,482 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,855 | ₩33,855 | ₩33,521 | ₩33,521 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,291 | ₩34,291 | ₩34,092 | ₩34,092 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,135 | ₩34,135 | ₩34,048 | ₩34,048 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩33,988 | ₩33,988 | ₩33,801 | ₩33,831 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,135 | ₩34,162 | ₩33,960 | ₩33,960 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,429 | ₩34,437 | ₩34,362 | ₩34,437 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,629 | ₩34,869 | ₩34,562 | ₩34,595 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,295 | ₩34,709 | ₩34,295 | ₩34,686 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,722 | ₩34,722 | ₩34,673 | ₩34,673 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,096 | ₩35,096 | ₩34,789 | ₩35,026 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,249 | ₩35,376 | ₩35,203 | ₩35,336 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,722 | ₩35,229 | ₩34,562 | ₩35,149 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,349 | ₩35,456 | ₩35,349 | ₩35,416 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,356 | ₩35,456 | ₩35,356 | ₩35,443 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,616 | ₩36,110 | ₩35,536 | ₩36,110 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,616 | ₩35,830 | ₩35,616 | ₩35,830 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,443 | ₩35,590 | ₩35,443 | ₩35,590 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,356 | ₩35,428 | ₩35,356 | ₩35,403 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,616 | ₩35,804 | ₩35,616 | ₩35,804 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,616 | ₩35,656 | ₩35,604 | ₩35,656 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,656 | ₩35,856 | ₩35,656 | ₩35,791 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,416 | ₩35,619 | ₩35,416 | ₩35,615 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,676 | ₩35,775 | ₩35,676 | ₩35,706 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,830 | ₩35,830 | ₩35,626 | ₩35,626 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,137 | ₩36,137 | ₩36,063 | ₩36,098 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,243 | ₩36,297 | ₩36,117 | ₩36,117 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩35,947 | ₩36,150 | ₩35,908 | ₩36,073 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,615 | ₩35,910 | ₩35,615 | ₩35,910 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,269 | ₩35,269 | ₩35,042 | ₩35,078 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,469 | ₩35,469 | ₩35,216 | ₩35,336 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,403 | ₩35,429 | ₩35,203 | ₩35,379 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,403 | ₩35,416 | ₩35,392 | ₩35,392 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,016 | ₩35,243 | ₩35,016 | ₩35,243 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,009 | ₩35,169 | ₩34,989 | ₩35,169 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,356 | ₩35,356 | ₩35,203 | ₩35,256 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,216 | ₩35,320 | ₩35,203 | ₩35,320 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,002 | ₩35,122 | ₩35,002 | ₩35,092 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩34,896 | ₩34,949 | ₩34,896 | ₩34,909 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩34,976 | ₩35,056 | ₩34,909 | ₩34,949 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,722 | ₩34,882 | ₩34,602 | ₩34,850 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,709 | ₩34,721 | ₩34,482 | ₩34,522 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,082 | ₩35,203 | ₩35,054 | ₩35,142 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,069 | ₩35,283 | ₩35,069 | ₩35,189 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,790 | ₩34,909 | ₩34,790 | ₩34,900 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,816 | ₩34,856 | ₩34,776 | ₩34,846 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩34,902 | ₩34,936 | ₩34,856 | ₩34,918 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,709 | ₩34,922 | ₩34,709 | ₩34,894 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,675 | ₩34,705 | ₩34,675 | ₩34,699 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,535 | ₩34,629 | ₩34,415 | ₩34,431 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,435 | ₩34,665 | ₩34,435 | ₩34,663 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,362 | ₩34,402 | ₩34,295 | ₩34,295 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,143 | ₩34,282 | ₩34,143 | ₩34,188 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,335 | ₩34,335 | ₩34,142 | ₩34,142 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,389 | ₩34,415 | ₩34,362 | ₩34,379 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,469 | ₩34,469 | ₩34,402 | ₩34,402 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,562 | ₩34,642 | ₩34,562 | ₩34,598 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,542 | ₩34,615 | ₩34,542 | ₩34,615 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,322 | ₩34,455 | ₩34,322 | ₩34,442 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,268 | ₩34,375 | ₩34,268 | ₩34,363 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,677 | ₩36,750 | ₩36,677 | ₩36,677 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,670 | ₩36,670 | ₩36,497 | ₩36,497 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,670 | ₩36,670 | ₩36,404 | ₩36,416 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,724 | ₩36,724 | ₩36,670 | ₩36,701 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,831 | ₩36,871 | ₩36,831 | ₩36,841 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,817 | ₩36,817 | ₩36,724 | ₩36,780 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩36,951 | ₩37,191 | ₩36,937 | ₩37,164 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,630 | ₩37,043 | ₩36,630 | ₩36,991 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,750 | ₩36,750 | ₩36,628 | ₩36,628 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,724 | ₩36,750 | ₩36,625 | ₩36,625 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,737 | ₩36,750 | ₩36,681 | ₩36,681 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,538 | ₩36,577 | ₩36,538 | ₩36,577 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,617 | ₩36,644 | ₩36,590 | ₩36,590 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,283 | ₩36,310 | ₩36,283 | ₩36,294 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,404 | ₩36,524 | ₩36,337 | ₩36,363 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,644 | ₩36,644 | ₩36,606 | ₩36,606 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,350 | ₩36,578 | ₩36,350 | ₩36,510 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,736 | ₩36,190 | ₩35,736 | ₩36,175 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,763 | ₩35,772 | ₩35,736 | ₩35,762 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,723 | ₩35,723 | ₩35,509 | ₩35,509 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩35,977 | ₩35,977 | ₩35,077 | ₩35,078 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,750 | ₩35,750 | ₩35,523 | ₩35,576 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,549 | ₩35,750 | ₩35,456 | ₩35,630 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,123 | ₩36,230 | ₩35,766 | ₩35,884 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,724 | ₩36,724 | ₩36,286 | ₩36,286 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,737 | ₩36,791 | ₩36,737 | ₩36,753 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,470 | ₩36,657 | ₩36,470 | ₩36,648 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,257 | ₩36,540 | ₩36,257 | ₩36,497 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩35,950 | ₩36,117 | ₩35,790 | ₩36,117 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,177 | ₩36,177 | ₩35,896 | ₩35,982 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,203 | ₩36,406 | ₩36,190 | ₩36,230 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,217 | ₩36,310 | ₩36,150 | ₩36,165 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,377 | ₩36,457 | ₩36,377 | ₩36,440 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,617 | ₩36,670 | ₩36,564 | ₩36,564 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,844 | ₩36,844 | ₩36,613 | ₩36,613 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,151 | ₩37,151 | ₩36,831 | ₩36,924 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩36,983 | ₩37,151 | ₩36,964 | ₩37,151 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩36,911 | ₩36,944 | ₩36,876 | ₩36,944 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,697 | ₩36,791 | ₩36,657 | ₩36,740 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,323 | ₩36,504 | ₩36,323 | ₩36,444 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,510 | ₩36,524 | ₩36,263 | ₩36,394 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,444 | ₩36,560 | ₩36,444 | ₩36,560 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,537 | ₩36,590 | ₩36,524 | ₩36,536 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,323 | ₩36,381 | ₩36,283 | ₩36,381 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,430 | ₩36,470 | ₩36,119 | ₩36,163 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,537 | ₩36,537 | ₩36,277 | ₩36,310 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,843 | ₩36,361 | ₩35,843 | ₩36,253 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,190 | ₩36,230 | ₩36,177 | ₩36,218 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,724 | ₩36,724 | ₩35,775 | ₩35,775 | -2.58% | 5.3천 |
|---|