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 | ₩37,330 | ₩37,437 | ₩37,330 | ₩37,365 | +0.09% | 600 |
| 2026.10.08 | ₩37,144 | ₩37,330 | ₩37,144 | ₩37,330 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,237 | ₩37,280 | ₩37,190 | ₩37,280 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,557 | ₩37,617 | ₩37,504 | ₩37,508 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,197 | ₩37,264 | ₩37,170 | ₩37,234 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,194 | ₩37,194 | ₩37,144 | ₩37,144 | -0.14% | 200 |
| 2026.10.01 | ₩36,637 | ₩37,010 | ₩36,637 | ₩36,969 | +0.91% | 1.7천 |
| 2026.09.30 | ₩36,983 | ₩36,983 | ₩36,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,845 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,170 | ₩37,170 | ₩37,010 | ₩37,069 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,370 | ₩37,437 | ₩37,356 | ₩37,356 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,490 | ₩37,621 | ₩37,484 | ₩37,621 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,412 | ₩37,264 | ₩37,412 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,744 | ₩37,744 | ₩37,664 | ₩37,664 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,051 | ₩38,051 | ₩37,904 | ₩38,023 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,011 | ₩38,011 | ₩37,949 | ₩37,949 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,731 | ₩37,753 | ₩37,611 | ₩37,753 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩37,931 | ₩37,931 | ₩37,840 | ₩37,840 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,530 | ₩37,530 | ₩37,524 | ₩37,524 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,037 | ₩38,037 | ₩37,829 | ₩37,829 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,051 | ₩38,051 | ₩38,024 | ₩38,032 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,358 | ₩38,398 | ₩38,358 | ₩38,364 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,224 | ₩38,224 | ₩38,021 | ₩38,021 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,544 | ₩38,544 | ₩38,419 | ₩38,419 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,758 | ₩38,758 | ₩38,630 | ₩38,630 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩38,945 | ₩38,971 | ₩38,878 | ₩38,883 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩38,925 | ₩38,931 | ₩38,925 | ₩38,925 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,745 | ₩38,750 | ₩38,745 | ₩38,750 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,531 | ₩38,531 | ₩38,475 | ₩38,475 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩38,865 | ₩38,918 | ₩38,865 | ₩38,918 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,105 | ₩39,178 | ₩39,065 | ₩39,178 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,252 | ₩39,252 | ₩39,165 | ₩39,165 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,131 | ₩39,221 | ₩39,131 | ₩39,221 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,025 | ₩39,091 | ₩39,025 | ₩39,079 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,118 | ₩39,185 | ₩39,118 | ₩39,185 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩38,971 | ₩38,971 | ₩38,943 | ₩38,943 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,131 | ₩39,131 | ₩39,105 | ₩39,109 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩38,985 | ₩38,985 | ₩38,941 | ₩38,941 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,318 | ₩39,318 | ₩39,172 | ₩39,172 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,425 | ₩39,425 | ₩39,372 | ₩39,393 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,452 | ₩39,478 | ₩39,412 | ₩39,412 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩38,958 | ₩39,118 | ₩38,918 | ₩39,105 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩38,958 | ₩38,971 | ₩38,866 | ₩38,866 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩38,971 | ₩38,971 | ₩38,890 | ₩38,890 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,045 | ₩39,198 | ₩39,045 | ₩39,170 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩38,918 | ₩38,918 | ₩38,825 | ₩38,830 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩38,998 | ₩39,094 | ₩38,998 | ₩39,049 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,665 | ₩39,019 | ₩38,665 | ₩38,978 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,211 | ₩38,291 | ₩38,211 | ₩38,291 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,717 | ₩37,877 | ₩37,691 | ₩37,847 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,510 | ₩37,877 | ₩37,510 | ₩37,792 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩37,857 | ₩38,024 | ₩37,550 | ₩37,552 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,024 | ₩38,055 | ₩38,024 | ₩38,055 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,784 | ₩37,824 | ₩37,748 | ₩37,748 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,677 | ₩37,709 | ₩37,667 | ₩37,709 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,490 | ₩37,584 | ₩37,468 | ₩37,584 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,051 | ₩38,051 | ₩38,005 | ₩38,005 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩37,924 | ₩37,957 | ₩37,917 | ₩37,957 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,757 | ₩37,771 | ₩37,717 | ₩37,717 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,037 | ₩38,115 | ₩38,016 | ₩38,115 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,824 | ₩37,844 | ₩37,824 | ₩37,844 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,677 | ₩37,757 | ₩37,677 | ₩37,751 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩37,971 | ₩37,971 | ₩37,923 | ₩37,923 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,651 | ₩37,651 | ₩37,600 | ₩37,600 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,517 | ₩37,584 | ₩37,370 | ₩37,518 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩37,904 | ₩37,916 | ₩37,799 | ₩37,817 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,637 | ₩37,781 | ₩37,637 | ₩37,772 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,757 | ₩37,767 | ₩37,588 | ₩37,767 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,684 | ₩37,757 | ₩37,677 | ₩37,677 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,624 | ₩37,624 | ₩37,573 | ₩37,573 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,490 | ₩37,513 | ₩37,490 | ₩37,513 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,370 | ₩37,477 | ₩37,370 | ₩37,462 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,450 | ₩37,691 | ₩37,317 | ₩37,330 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,104 | ₩37,317 | ₩37,053 | ₩37,317 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,082 | ₩37,104 | ₩37,082 | ₩37,104 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,457 | ₩37,457 | ₩37,238 | ₩37,238 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,437 | ₩37,446 | ₩37,410 | ₩37,424 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,691 | ₩37,691 | ₩37,104 | ₩37,104 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,837 | ₩37,837 | ₩37,625 | ₩37,625 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,037 | ₩38,037 | ₩37,744 | ₩37,744 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,517 | ₩37,532 | ₩37,497 | ₩37,532 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,823 | ₩37,277 | ₩36,823 | ₩37,225 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,850 | ₩36,850 | ₩36,767 | ₩36,767 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,064 | ₩37,170 | ₩37,064 | ₩37,170 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,077 | ₩37,077 | ₩37,072 | ₩37,072 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,490 | ₩37,490 | ₩36,970 | ₩36,970 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,544 | ₩37,637 | ₩37,524 | ₩37,609 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,465 | ₩37,530 | ₩37,424 | ₩37,424 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,757 | ₩37,780 | ₩37,757 | ₩37,767 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,704 | ₩37,704 | ₩37,659 | ₩37,659 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,410 | ₩37,477 | ₩37,410 | ₩37,446 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,130 | ₩37,410 | ₩37,130 | ₩37,346 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,064 | ₩37,090 | ₩37,053 | ₩37,053 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,130 | ₩37,130 | ₩36,983 | ₩37,037 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,037 | ₩37,050 | ₩36,983 | ₩37,037 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,530 | ₩36,757 | ₩36,530 | ₩36,703 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,276 | ₩36,637 | ₩36,276 | ₩36,621 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,383 | ₩36,396 | ₩36,276 | ₩36,276 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,326 | ₩36,420 | ₩36,326 | ₩36,420 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,416 | ₩36,416 | ₩36,324 | ₩36,324 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,830 | ₩36,830 | ₩36,683 | ₩36,683 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,263 | ₩36,364 | ₩36,263 | ₩36,364 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,196 | ₩36,410 | ₩36,196 | ₩36,406 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,210 | ₩36,256 | ₩36,210 | ₩36,256 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,276 | ₩36,290 | ₩36,276 | ₩36,290 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,130 | ₩36,130 | ₩36,126 | ₩36,126 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,183 | ₩36,299 | ₩36,183 | ₩36,299 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩35,943 | ₩35,983 | ₩35,916 | ₩35,916 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,010 | ₩36,010 | ₩35,725 | ₩35,745 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,183 | ₩36,196 | ₩36,123 | ₩36,123 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,836 | ₩36,191 | ₩35,823 | ₩36,191 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,756 | ₩35,756 | ₩35,623 | ₩35,703 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,743 | ₩35,756 | ₩35,703 | ₩35,752 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,809 | ₩35,889 | ₩35,809 | ₩35,867 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,756 | ₩35,809 | ₩35,755 | ₩35,789 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩35,903 | ₩35,929 | ₩35,689 | ₩35,807 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,809 | ₩35,863 | ₩35,717 | ₩35,756 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,729 | ₩35,836 | ₩35,636 | ₩35,636 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,769 | ₩35,812 | ₩35,756 | ₩35,812 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,783 | ₩35,849 | ₩35,743 | ₩35,780 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,232 | ₩35,236 | ₩35,169 | ₩35,236 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩34,982 | ₩35,097 | ₩34,982 | ₩35,085 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,849 | ₩34,902 | ₩34,849 | ₩34,890 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,222 | ₩34,565 | ₩34,222 | ₩34,565 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,449 | ₩34,449 | ₩34,312 | ₩34,312 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,095 | ₩34,388 | ₩34,095 | ₩34,383 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,168 | ₩34,168 | ₩34,015 | ₩34,135 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,301 | ₩33,475 | ₩33,301 | ₩33,435 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,341 | ₩33,425 | ₩33,341 | ₩33,425 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,254 | ₩33,288 | ₩33,254 | ₩33,288 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,355 | ₩33,381 | ₩33,234 | ₩33,273 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,874 | ₩33,194 | ₩32,781 | ₩33,194 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,621 | ₩32,687 | ₩32,474 | ₩32,474 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩32,881 | ₩32,881 | ₩32,661 | ₩32,667 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,288 | ₩33,635 | ₩33,114 | ₩33,128 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,501 | ₩33,375 | ₩33,408 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,101 | ₩33,408 | ₩33,101 | ₩33,257 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,328 | ₩33,475 | ₩33,328 | ₩33,355 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩32,894 | ₩32,914 | ₩32,834 | ₩32,914 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,368 | ₩33,476 | ₩33,368 | ₩33,476 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,848 | ₩33,848 | ₩33,515 | ₩33,515 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,284 | ₩34,284 | ₩34,086 | ₩34,086 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,128 | ₩34,128 | ₩34,042 | ₩34,042 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩33,982 | ₩33,982 | ₩33,795 | ₩33,824 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,128 | ₩34,155 | ₩33,954 | ₩33,954 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,422 | ₩34,430 | ₩34,355 | ₩34,430 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,622 | ₩34,862 | ₩34,555 | ₩34,589 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,288 | ₩34,702 | ₩34,288 | ₩34,679 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,715 | ₩34,715 | ₩34,666 | ₩34,666 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,089 | ₩35,089 | ₩34,782 | ₩35,020 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,242 | ₩35,369 | ₩35,196 | ₩35,329 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,715 | ₩35,222 | ₩34,555 | ₩35,142 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,342 | ₩35,449 | ₩35,342 | ₩35,409 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,349 | ₩35,449 | ₩35,349 | ₩35,436 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,609 | ₩36,103 | ₩35,529 | ₩36,103 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,609 | ₩35,823 | ₩35,609 | ₩35,823 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,436 | ₩35,583 | ₩35,436 | ₩35,583 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,349 | ₩35,421 | ₩35,349 | ₩35,396 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,609 | ₩35,797 | ₩35,609 | ₩35,797 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,609 | ₩35,649 | ₩35,597 | ₩35,649 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,649 | ₩35,849 | ₩35,649 | ₩35,784 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,409 | ₩35,612 | ₩35,409 | ₩35,608 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,669 | ₩35,768 | ₩35,669 | ₩35,699 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,823 | ₩35,823 | ₩35,619 | ₩35,619 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,130 | ₩36,130 | ₩36,056 | ₩36,091 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,236 | ₩36,290 | ₩36,110 | ₩36,110 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩35,940 | ₩36,143 | ₩35,901 | ₩36,066 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,608 | ₩35,903 | ₩35,608 | ₩35,903 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,262 | ₩35,262 | ₩35,036 | ₩35,072 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,463 | ₩35,463 | ₩35,209 | ₩35,329 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,396 | ₩35,422 | ₩35,196 | ₩35,372 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,396 | ₩35,409 | ₩35,385 | ₩35,385 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,009 | ₩35,236 | ₩35,009 | ₩35,236 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,002 | ₩35,162 | ₩34,982 | ₩35,162 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,349 | ₩35,349 | ₩35,196 | ₩35,249 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,209 | ₩35,313 | ₩35,196 | ₩35,313 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩34,996 | ₩35,116 | ₩34,996 | ₩35,085 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩34,889 | ₩34,942 | ₩34,889 | ₩34,902 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩34,969 | ₩35,049 | ₩34,902 | ₩34,942 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,715 | ₩34,875 | ₩34,595 | ₩34,843 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,702 | ₩34,714 | ₩34,475 | ₩34,515 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,076 | ₩35,196 | ₩35,048 | ₩35,136 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,062 | ₩35,276 | ₩35,062 | ₩35,182 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,783 | ₩34,902 | ₩34,783 | ₩34,893 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,809 | ₩34,849 | ₩34,769 | ₩34,839 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩34,895 | ₩34,929 | ₩34,849 | ₩34,911 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,702 | ₩34,915 | ₩34,702 | ₩34,887 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,669 | ₩34,698 | ₩34,669 | ₩34,693 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,529 | ₩34,622 | ₩34,409 | ₩34,425 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,429 | ₩34,658 | ₩34,429 | ₩34,657 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,355 | ₩34,395 | ₩34,288 | ₩34,288 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,136 | ₩34,275 | ₩34,136 | ₩34,182 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,328 | ₩34,328 | ₩34,135 | ₩34,135 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,382 | ₩34,409 | ₩34,355 | ₩34,372 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,462 | ₩34,462 | ₩34,395 | ₩34,395 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,555 | ₩34,635 | ₩34,555 | ₩34,591 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,535 | ₩34,609 | ₩34,535 | ₩34,609 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,315 | ₩34,449 | ₩34,315 | ₩34,435 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,262 | ₩34,368 | ₩34,262 | ₩34,356 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,670 | ₩36,743 | ₩36,670 | ₩36,670 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,663 | ₩36,663 | ₩36,490 | ₩36,490 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,663 | ₩36,663 | ₩36,396 | ₩36,408 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,717 | ₩36,717 | ₩36,663 | ₩36,694 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,823 | ₩36,863 | ₩36,823 | ₩36,834 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,810 | ₩36,810 | ₩36,717 | ₩36,773 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩36,943 | ₩37,184 | ₩36,930 | ₩37,157 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,623 | ₩37,036 | ₩36,623 | ₩36,983 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,743 | ₩36,743 | ₩36,621 | ₩36,621 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,717 | ₩36,743 | ₩36,618 | ₩36,618 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,730 | ₩36,743 | ₩36,674 | ₩36,674 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,531 | ₩36,570 | ₩36,531 | ₩36,570 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,610 | ₩36,637 | ₩36,583 | ₩36,583 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,276 | ₩36,303 | ₩36,276 | ₩36,287 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,396 | ₩36,517 | ₩36,330 | ₩36,356 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,637 | ₩36,637 | ₩36,599 | ₩36,599 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,343 | ₩36,571 | ₩36,343 | ₩36,503 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,729 | ₩36,183 | ₩35,729 | ₩36,168 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,756 | ₩35,765 | ₩35,729 | ₩35,755 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,716 | ₩35,716 | ₩35,503 | ₩35,503 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩35,969 | ₩35,969 | ₩35,070 | ₩35,072 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,743 | ₩35,743 | ₩35,516 | ₩35,569 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,543 | ₩35,743 | ₩35,449 | ₩35,623 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,116 | ₩36,223 | ₩35,759 | ₩35,877 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,717 | ₩36,717 | ₩36,279 | ₩36,279 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,730 | ₩36,783 | ₩36,730 | ₩36,746 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,463 | ₩36,650 | ₩36,463 | ₩36,641 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,250 | ₩36,533 | ₩36,250 | ₩36,490 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩35,943 | ₩36,110 | ₩35,783 | ₩36,110 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,170 | ₩36,170 | ₩35,889 | ₩35,975 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,196 | ₩36,399 | ₩36,183 | ₩36,223 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,210 | ₩36,303 | ₩36,143 | ₩36,158 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,370 | ₩36,450 | ₩36,370 | ₩36,432 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,610 | ₩36,663 | ₩36,557 | ₩36,557 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,837 | ₩36,837 | ₩36,606 | ₩36,606 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,144 | ₩37,144 | ₩36,823 | ₩36,917 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩36,975 | ₩37,144 | ₩36,957 | ₩37,144 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩36,903 | ₩36,937 | ₩36,869 | ₩36,937 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,690 | ₩36,783 | ₩36,650 | ₩36,733 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,316 | ₩36,496 | ₩36,316 | ₩36,436 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,503 | ₩36,517 | ₩36,256 | ₩36,387 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,436 | ₩36,553 | ₩36,436 | ₩36,553 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,530 | ₩36,583 | ₩36,517 | ₩36,529 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,316 | ₩36,374 | ₩36,276 | ₩36,374 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,423 | ₩36,463 | ₩36,112 | ₩36,156 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,530 | ₩36,530 | ₩36,270 | ₩36,303 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,836 | ₩36,354 | ₩35,836 | ₩36,246 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,183 | ₩36,223 | ₩36,170 | ₩36,211 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,717 | ₩36,717 | ₩35,768 | ₩35,768 | -2.58% | 5.3천 |
|---|