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 | ₩37,420 | ₩37,527 | ₩37,420 | ₩37,455 | +0.09% | 600 |
| 2026.10.08 | ₩37,233 | ₩37,420 | ₩37,233 | ₩37,420 | +0.50% | 1.6천 |
| 2026.10.07 | ₩37,326 | ₩37,369 | ₩37,279 | ₩37,369 | +0.11% | 2.9천 |
| 2026.10.06 | ₩37,647 | ₩37,707 | ₩37,594 | ₩37,598 | -0.13% | 3.2천 |
| 2026.10.05 | ₩37,286 | ₩37,353 | ₩37,259 | ₩37,324 | +0.10% | 2.4천 |
| 2026.10.02 | ₩37,283 | ₩37,283 | ₩37,233 | ₩37,233 | -0.14% | 200 |
| 2026.10.01 | ₩36,724 | ₩37,099 | ₩36,724 | ₩37,057 | +0.91% | 1.7천 |
| 2026.09.30 | ₩37,072 | ₩37,072 | ₩36,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,933 |
| -0.38% |
| 700 |
| 2026.09.29 | ₩37,259 | ₩37,259 | ₩37,099 | ₩37,158 | -0.27% | 5.3천 |
|---|
| 2026.09.28 | ₩37,460 | ₩37,527 | ₩37,445 | ₩37,445 | -0.04% | 2천 |
|---|
| 2026.09.25 | ₩37,580 | ₩37,711 | ₩37,574 | ₩37,711 | +0.35% | 2.3천 |
|---|
| 2026.09.24 | ₩37,353 | ₩37,501 | ₩37,353 | ₩37,501 | +0.40% | 1.7천 |
|---|
| 2026.09.23 | ₩37,834 | ₩37,834 | ₩37,754 | ₩37,754 | -0.21% | 2.6천 |
|---|
| 2026.09.22 | ₩38,142 | ₩38,142 | ₩37,995 | ₩38,114 | -0.07% | 1.3천 |
|---|
| 2026.09.21 | ₩38,102 | ₩38,102 | ₩38,040 | ₩38,040 | -0.16% | 1천 |
|---|
| 2026.09.18 | ₩37,821 | ₩37,844 | ₩37,701 | ₩37,844 | +0.06% | 8.8천 |
|---|
| 2026.09.17 | ₩38,022 | ₩38,022 | ₩37,931 | ₩37,931 | -0.24% | 800 |
|---|
| 2026.09.16 | ₩37,620 | ₩37,620 | ₩37,614 | ₩37,614 | -0.02% | 1천 |
|---|
| 2026.09.15 | ₩38,129 | ₩38,129 | ₩37,920 | ₩37,920 | -0.55% | 5.3천 |
|---|
| 2026.09.14 | ₩38,142 | ₩38,142 | ₩38,115 | ₩38,123 | -0.05% | 5천 |
|---|
| 2026.09.11 | ₩38,450 | ₩38,490 | ₩38,450 | ₩38,456 | +0.02% | 4.1천 |
|---|
| 2026.09.10 | ₩38,316 | ₩38,316 | ₩38,113 | ₩38,113 | -0.53% | 1.6천 |
|---|
| 2026.09.09 | ₩38,637 | ₩38,637 | ₩38,511 | ₩38,511 | -0.33% | 900 |
|---|
| 2026.09.08 | ₩38,851 | ₩38,851 | ₩38,723 | ₩38,723 | -0.33% | 500 |
|---|
| 2026.09.04 | ₩39,038 | ₩39,065 | ₩38,971 | ₩38,977 | -0.16% | 1.1천 |
|---|
| 2026.09.03 | ₩39,018 | ₩39,025 | ₩39,018 | ₩39,018 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩38,838 | ₩38,843 | ₩38,838 | ₩38,843 | +0.01% | 900 |
|---|
| 2026.09.01 | ₩38,624 | ₩38,624 | ₩38,567 | ₩38,567 | -0.15% | 400 |
|---|
| 2026.08.31 | ₩38,958 | ₩39,011 | ₩38,958 | ₩39,011 | +0.14% | 5.4천 |
|---|
| 2026.08.28 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,199 | ₩39,272 | ₩39,158 | ₩39,272 | +0.19% | 1천 |
|---|
| 2026.08.26 | ₩39,346 | ₩39,346 | ₩39,259 | ₩39,259 | -0.22% | 900 |
|---|
| 2026.08.25 | ₩39,225 | ₩39,315 | ₩39,225 | ₩39,315 | +0.23% | 1.3천 |
|---|
| 2026.08.24 | ₩39,118 | ₩39,185 | ₩39,118 | ₩39,173 | +0.14% | 1.4천 |
|---|
| 2026.08.21 | ₩39,212 | ₩39,279 | ₩39,212 | ₩39,279 | +0.17% | 1.7천 |
|---|
| 2026.08.20 | ₩39,065 | ₩39,065 | ₩39,037 | ₩39,037 | -0.07% | 2.8천 |
|---|
| 2026.08.19 | ₩39,225 | ₩39,225 | ₩39,199 | ₩39,203 | -0.06% | 300 |
|---|
| 2026.08.18 | ₩39,078 | ₩39,078 | ₩39,034 | ₩39,034 | -0.11% | 400 |
|---|
| 2026.08.17 | ₩39,413 | ₩39,413 | ₩39,265 | ₩39,265 | -0.37% | 1.8천 |
|---|
| 2026.08.14 | ₩39,520 | ₩39,520 | ₩39,466 | ₩39,487 | -0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩39,546 | ₩39,573 | ₩39,506 | ₩39,506 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,051 | ₩39,212 | ₩39,011 | ₩39,199 | +0.38% | 3.4천 |
|---|
| 2026.08.11 | ₩39,051 | ₩39,065 | ₩38,959 | ₩38,959 | -0.24% | 1.4천 |
|---|
| 2026.08.10 | ₩39,065 | ₩39,065 | ₩38,983 | ₩38,983 | -0.21% | 4.3천 |
|---|
| 2026.08.07 | ₩39,138 | ₩39,292 | ₩39,138 | ₩39,264 | +0.32% | 1.4만 |
|---|
| 2026.08.06 | ₩39,011 | ₩39,011 | ₩38,918 | ₩38,923 | -0.23% | 1.4천 |
|---|
| 2026.08.05 | ₩39,092 | ₩39,188 | ₩39,092 | ₩39,142 | +0.13% | 2.4천 |
|---|
| 2026.08.04 | ₩38,757 | ₩39,113 | ₩38,757 | ₩39,072 | +0.81% | 2.1천 |
|---|
| 2026.08.03 | ₩38,303 | ₩38,383 | ₩38,303 | ₩38,383 | +0.21% | 700 |
|---|
| 2026.07.31 | ₩37,808 | ₩37,968 | ₩37,781 | ₩37,937 | +0.34% | 700 |
|---|
| 2026.07.30 | ₩37,600 | ₩37,968 | ₩37,600 | ₩37,883 | +0.75% | 1.6천 |
|---|
| 2026.07.29 | ₩37,948 | ₩38,115 | ₩37,641 | ₩37,642 | -0.81% | 1.7천 |
|---|
| 2026.07.28 | ₩38,115 | ₩38,146 | ₩38,115 | ₩38,146 | +0.08% | 200 |
|---|
| 2026.07.27 | ₩37,875 | ₩37,915 | ₩37,838 | ₩37,838 | -0.10% | 4천 |
|---|
| 2026.07.24 | ₩37,768 | ₩37,800 | ₩37,757 | ₩37,800 | +0.08% | 800 |
|---|
| 2026.07.23 | ₩37,580 | ₩37,674 | ₩37,558 | ₩37,674 | +0.25% | 4.7천 |
|---|
| 2026.07.22 | ₩38,142 | ₩38,142 | ₩38,097 | ₩38,097 | -0.12% | 200 |
|---|
| 2026.07.21 | ₩38,015 | ₩38,048 | ₩38,008 | ₩38,048 | +0.09% | 3.6천 |
|---|
| 2026.07.20 | ₩37,848 | ₩37,861 | ₩37,808 | ₩37,808 | -0.11% | 2천 |
|---|
| 2026.07.17 | ₩37,964 | ₩37,964 | ₩37,964 | ₩37,964 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩38,129 | ₩38,206 | ₩38,107 | ₩38,206 | +0.20% | 2.4천 |
|---|
| 2026.07.15 | ₩37,915 | ₩37,935 | ₩37,915 | ₩37,935 | +0.05% | 1.5천 |
|---|
| 2026.07.14 | ₩37,768 | ₩37,848 | ₩37,768 | ₩37,841 | +0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩37,864 | ₩37,864 | ₩37,864 | ₩37,864 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩38,062 | ₩38,062 | ₩38,014 | ₩38,014 | -0.13% | 800 |
|---|
| 2026.07.09 | ₩37,741 | ₩37,741 | ₩37,690 | ₩37,690 | -0.13% | 1천 |
|---|
| 2026.07.08 | ₩37,607 | ₩37,674 | ₩37,460 | ₩37,608 | +0.00% | 3.3천 |
|---|
| 2026.07.07 | ₩37,995 | ₩38,007 | ₩37,889 | ₩37,908 | -0.23% | 3.3천 |
|---|
| 2026.07.06 | ₩37,727 | ₩37,872 | ₩37,727 | ₩37,863 | +0.36% | 1.1천 |
|---|
| 2026.07.02 | ₩37,848 | ₩37,857 | ₩37,678 | ₩37,857 | +0.02% | 600 |
|---|
| 2026.07.01 | ₩37,774 | ₩37,848 | ₩37,768 | ₩37,768 | -0.02% | 4.1천 |
|---|
| 2026.06.30 | ₩37,714 | ₩37,714 | ₩37,663 | ₩37,663 | -0.13% | 2.2천 |
|---|
| 2026.06.29 | ₩37,580 | ₩37,603 | ₩37,580 | ₩37,603 | +0.06% | 100 |
|---|
| 2026.06.26 | ₩37,460 | ₩37,567 | ₩37,460 | ₩37,552 | +0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩37,540 | ₩37,781 | ₩37,407 | ₩37,420 | -0.32% | 2천 |
|---|
| 2026.06.24 | ₩37,193 | ₩37,407 | ₩37,142 | ₩37,407 | +0.58% | 1.5천 |
|---|
| 2026.06.23 | ₩37,171 | ₩37,193 | ₩37,171 | ₩37,193 | +0.06% | 400 |
|---|
| 2026.06.22 | ₩37,547 | ₩37,547 | ₩37,328 | ₩37,328 | -0.58% | 1.4천 |
|---|
| 2026.06.18 | ₩37,527 | ₩37,536 | ₩37,500 | ₩37,514 | -0.04% | 2.5천 |
|---|
| 2026.06.17 | ₩37,781 | ₩37,781 | ₩37,193 | ₩37,193 | -1.56% | 5.9천 |
|---|
| 2026.06.16 | ₩37,928 | ₩37,928 | ₩37,715 | ₩37,715 | -0.56% | 2.5천 |
|---|
| 2026.06.15 | ₩38,129 | ₩38,129 | ₩37,834 | ₩37,834 | -0.77% | 3.9천 |
|---|
| 2026.06.12 | ₩37,607 | ₩37,622 | ₩37,587 | ₩37,622 | +0.04% | 2.4천 |
|---|
| 2026.06.11 | ₩36,912 | ₩37,366 | ₩36,912 | ₩37,314 | +1.09% | 900 |
|---|
| 2026.06.10 | ₩36,938 | ₩36,938 | ₩36,856 | ₩36,856 | -0.22% | 1.2천 |
|---|
| 2026.06.09 | ₩37,152 | ₩37,259 | ₩37,152 | ₩37,259 | +0.29% | 400 |
|---|
| 2026.06.08 | ₩37,166 | ₩37,166 | ₩37,160 | ₩37,160 | -0.01% | 300 |
|---|
| 2026.06.05 | ₩37,580 | ₩37,580 | ₩37,059 | ₩37,059 | -1.39% | 1.1천 |
|---|
| 2026.06.04 | ₩37,634 | ₩37,727 | ₩37,614 | ₩37,699 | +0.17% | 2.7천 |
|---|
| 2026.06.03 | ₩37,555 | ₩37,620 | ₩37,514 | ₩37,514 | -0.11% | 2.3천 |
|---|
| 2026.06.02 | ₩37,848 | ₩37,871 | ₩37,848 | ₩37,857 | +0.02% | 3.1천 |
|---|
| 2026.06.01 | ₩37,794 | ₩37,794 | ₩37,749 | ₩37,749 | -0.12% | 600 |
|---|
| 2026.05.29 | ₩37,500 | ₩37,567 | ₩37,500 | ₩37,536 | +0.10% | 1.8천 |
|---|
| 2026.05.28 | ₩37,219 | ₩37,500 | ₩37,219 | ₩37,436 | +0.58% | 900 |
|---|
| 2026.05.27 | ₩37,152 | ₩37,179 | ₩37,142 | ₩37,142 | -0.03% | 3.2천 |
|---|
| 2026.05.26 | ₩37,219 | ₩37,219 | ₩37,072 | ₩37,126 | -0.25% | 3.4천 |
|---|
| 2026.05.22 | ₩37,126 | ₩37,139 | ₩37,072 | ₩37,126 | 0.00% | 5.1천 |
|---|
| 2026.05.21 | ₩36,617 | ₩36,845 | ₩36,617 | ₩36,791 | +0.47% | 1.9천 |
|---|
| 2026.05.20 | ₩36,363 | ₩36,724 | ₩36,363 | ₩36,708 | +0.95% | 2.1천 |
|---|
| 2026.05.19 | ₩36,470 | ₩36,484 | ₩36,363 | ₩36,363 | -0.29% | 6.4천 |
|---|
| 2026.05.18 | ₩36,413 | ₩36,508 | ₩36,413 | ₩36,508 | +0.26% | 400 |
|---|
| 2026.05.15 | ₩36,504 | ₩36,504 | ₩36,412 | ₩36,412 | -0.25% | 400 |
|---|
| 2026.05.14 | ₩36,918 | ₩36,918 | ₩36,771 | ₩36,771 | -0.40% | 600 |
|---|
| 2026.05.13 | ₩36,350 | ₩36,452 | ₩36,350 | ₩36,452 | +0.28% | 1.7천 |
|---|
| 2026.05.12 | ₩36,283 | ₩36,497 | ₩36,283 | ₩36,493 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,296 | ₩36,343 | ₩36,296 | ₩36,343 | +0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩36,363 | ₩36,377 | ₩36,363 | ₩36,377 | +0.04% | 1천 |
|---|
| 2026.05.07 | ₩36,216 | ₩36,216 | ₩36,212 | ₩36,212 | -0.01% | 300 |
|---|
| 2026.05.06 | ₩36,270 | ₩36,386 | ₩36,270 | ₩36,386 | +0.32% | 1.6천 |
|---|
| 2026.05.05 | ₩36,029 | ₩36,069 | ₩36,002 | ₩36,002 | -0.07% | 1.3천 |
|---|
| 2026.05.04 | ₩36,096 | ₩36,096 | ₩35,811 | ₩35,831 | -0.73% | 1.2천 |
|---|
| 2026.05.01 | ₩36,270 | ₩36,283 | ₩36,210 | ₩36,210 | -0.17% | 800 |
|---|
| 2026.04.30 | ₩35,922 | ₩36,278 | ₩35,909 | ₩36,278 | +0.99% | 1.6천 |
|---|
| 2026.04.29 | ₩35,842 | ₩35,842 | ₩35,708 | ₩35,788 | -0.15% | 1.9만 |
|---|
| 2026.04.28 | ₩35,828 | ₩35,842 | ₩35,788 | ₩35,838 | +0.03% | 2.8천 |
|---|
| 2026.04.27 | ₩35,895 | ₩35,976 | ₩35,895 | ₩35,953 | +0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩35,842 | ₩35,895 | ₩35,840 | ₩35,875 | +0.09% | 2.8천 |
|---|
| 2026.04.23 | ₩35,989 | ₩36,016 | ₩35,775 | ₩35,893 | -0.27% | 1.8천 |
|---|
| 2026.04.22 | ₩35,895 | ₩35,949 | ₩35,803 | ₩35,842 | -0.15% | 1.2천 |
|---|
| 2026.04.21 | ₩35,815 | ₩35,922 | ₩35,721 | ₩35,721 | -0.26% | 2.6천 |
|---|
| 2026.04.20 | ₩35,855 | ₩35,898 | ₩35,842 | ₩35,898 | +0.12% | 1천 |
|---|
| 2026.04.17 | ₩35,869 | ₩35,935 | ₩35,828 | ₩35,866 | -0.01% | 2천 |
|---|
| 2026.04.16 | ₩35,316 | ₩35,320 | ₩35,253 | ₩35,320 | +0.01% | 5.2천 |
|---|
| 2026.04.15 | ₩35,066 | ₩35,181 | ₩35,066 | ₩35,169 | +0.29% | 1.2천 |
|---|
| 2026.04.14 | ₩34,932 | ₩34,986 | ₩34,932 | ₩34,974 | +0.12% | 900 |
|---|
| 2026.04.13 | ₩34,304 | ₩34,648 | ₩34,304 | ₩34,648 | +1.00% | 1.3천 |
|---|
| 2026.04.10 | ₩34,531 | ₩34,531 | ₩34,395 | ₩34,395 | -0.40% | 300 |
|---|
| 2026.04.09 | ₩34,177 | ₩34,471 | ₩34,177 | ₩34,466 | +0.85% | 1.6천 |
|---|
| 2026.04.08 | ₩34,250 | ₩34,250 | ₩34,097 | ₩34,217 | -0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩33,381 | ₩33,555 | ₩33,381 | ₩33,515 | +0.40% | 1.9천 |
|---|
| 2026.04.06 | ₩33,421 | ₩33,505 | ₩33,421 | ₩33,505 | +0.25% | 1.4천 |
|---|
| 2026.04.02 | ₩33,334 | ₩33,368 | ₩33,334 | ₩33,368 | +0.10% | 700 |
|---|
| 2026.04.01 | ₩33,435 | ₩33,461 | ₩33,314 | ₩33,353 | -0.24% | 2.1천 |
|---|
| 2026.03.31 | ₩32,953 | ₩33,274 | ₩32,859 | ₩33,274 | +0.97% | 3천 |
|---|
| 2026.03.30 | ₩32,699 | ₩32,766 | ₩32,552 | ₩32,552 | -0.45% | 28.2만 |
|---|
| 2026.03.27 | ₩32,960 | ₩32,960 | ₩32,739 | ₩32,746 | -0.65% | 1.2천 |
|---|
| 2026.03.26 | ₩33,368 | ₩33,715 | ₩33,194 | ₩33,207 | -0.48% | 3.8천 |
|---|
| 2026.03.25 | ₩33,582 | ₩33,582 | ₩33,455 | ₩33,488 | -0.28% | 5.3천 |
|---|
| 2026.03.24 | ₩33,180 | ₩33,488 | ₩33,180 | ₩33,337 | +0.47% | 4.4천 |
|---|
| 2026.03.23 | ₩33,408 | ₩33,555 | ₩33,408 | ₩33,435 | +0.08% | 1.5천 |
|---|
| 2026.03.20 | ₩32,973 | ₩32,993 | ₩32,913 | ₩32,993 | +0.06% | 1.6천 |
|---|
| 2026.03.19 | ₩33,448 | ₩33,556 | ₩33,448 | ₩33,556 | +0.32% | 2.8천 |
|---|
| 2026.03.18 | ₩33,929 | ₩33,929 | ₩33,595 | ₩33,595 | -0.99% | 1.8천 |
|---|
| 2026.03.17 | ₩34,367 | ₩34,367 | ₩34,167 | ₩34,167 | -0.58% | 600 |
|---|
| 2026.03.16 | ₩34,210 | ₩34,210 | ₩34,123 | ₩34,123 | -0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,063 | ₩34,063 | ₩33,876 | ₩33,905 | -0.46% | 2.6천 |
|---|
| 2026.03.12 | ₩34,210 | ₩34,237 | ₩34,035 | ₩34,035 | -0.51% | 1만 |
|---|
| 2026.03.11 | ₩34,504 | ₩34,512 | ₩34,438 | ₩34,512 | +0.02% | 3.6천 |
|---|
| 2026.03.10 | ₩34,705 | ₩34,946 | ₩34,638 | ₩34,672 | -0.10% | 4.4천 |
|---|
| 2026.03.09 | ₩34,371 | ₩34,785 | ₩34,371 | ₩34,763 | +1.14% | 4.4천 |
|---|
| 2026.03.06 | ₩34,799 | ₩34,799 | ₩34,749 | ₩34,749 | -0.14% | 400 |
|---|
| 2026.03.05 | ₩35,173 | ₩35,173 | ₩34,865 | ₩35,104 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩35,327 | ₩35,454 | ₩35,280 | ₩35,414 | +0.25% | 2.3천 |
|---|
| 2026.03.03 | ₩34,799 | ₩35,307 | ₩34,638 | ₩35,227 | +1.23% | 3.5천 |
|---|
| 2026.03.02 | ₩35,427 | ₩35,534 | ₩35,427 | ₩35,494 | +0.19% | 3.3천 |
|---|
| 2026.02.27 | ₩35,434 | ₩35,534 | ₩35,434 | ₩35,521 | +0.25% | 5.4천 |
|---|
| 2026.02.26 | ₩35,695 | ₩36,190 | ₩35,614 | ₩36,190 | +1.39% | 2.3천 |
|---|
| 2026.02.25 | ₩35,695 | ₩35,909 | ₩35,695 | ₩35,909 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩35,521 | ₩35,668 | ₩35,521 | ₩35,668 | +0.41% | 3.1천 |
|---|
| 2026.02.23 | ₩35,434 | ₩35,506 | ₩35,434 | ₩35,481 | +0.13% | 1.9천 |
|---|
| 2026.02.20 | ₩35,695 | ₩35,883 | ₩35,695 | ₩35,883 | +0.53% | 2.1천 |
|---|
| 2026.02.19 | ₩35,695 | ₩35,735 | ₩35,683 | ₩35,735 | +0.11% | 1.4천 |
|---|
| 2026.02.18 | ₩35,735 | ₩35,935 | ₩35,735 | ₩35,870 | +0.38% | 9.5천 |
|---|
| 2026.02.17 | ₩35,494 | ₩35,697 | ₩35,494 | ₩35,693 | +0.56% | 900 |
|---|
| 2026.02.13 | ₩35,755 | ₩35,854 | ₩35,755 | ₩35,784 | +0.08% | 2.2천 |
|---|
| 2026.02.12 | ₩35,909 | ₩35,909 | ₩35,704 | ₩35,704 | -0.57% | 2.1천 |
|---|
| 2026.02.11 | ₩36,216 | ₩36,216 | ₩36,143 | ₩36,177 | -0.11% | 4.3천 |
|---|
| 2026.02.10 | ₩36,323 | ₩36,377 | ₩36,196 | ₩36,196 | -0.35% | 1.8만 |
|---|
| 2026.02.09 | ₩36,026 | ₩36,230 | ₩35,988 | ₩36,152 | +0.35% | 5.5천 |
|---|
| 2026.02.06 | ₩35,693 | ₩35,989 | ₩35,693 | ₩35,989 | +0.83% | 4천 |
|---|
| 2026.02.05 | ₩35,347 | ₩35,347 | ₩35,120 | ₩35,156 | -0.54% | 3.6천 |
|---|
| 2026.02.04 | ₩35,548 | ₩35,548 | ₩35,293 | ₩35,414 | -0.38% | 4.9천 |
|---|
| 2026.02.03 | ₩35,481 | ₩35,507 | ₩35,280 | ₩35,457 | -0.07% | 3.1천 |
|---|
| 2026.02.02 | ₩35,481 | ₩35,494 | ₩35,470 | ₩35,470 | -0.03% | 1.1천 |
|---|
| 2026.01.30 | ₩35,093 | ₩35,320 | ₩35,093 | ₩35,320 | +0.65% | 1.7천 |
|---|
| 2026.01.29 | ₩35,086 | ₩35,247 | ₩35,066 | ₩35,247 | +0.46% | 5천 |
|---|
| 2026.01.28 | ₩35,434 | ₩35,434 | ₩35,280 | ₩35,334 | -0.28% | 4천 |
|---|
| 2026.01.27 | ₩35,293 | ₩35,398 | ₩35,280 | ₩35,398 | +0.30% | 600 |
|---|
| 2026.01.26 | ₩35,079 | ₩35,200 | ₩35,079 | ₩35,169 | +0.26% | 1.8천 |
|---|
| 2026.01.23 | ₩34,972 | ₩35,026 | ₩34,972 | ₩34,986 | +0.04% | 2.1천 |
|---|
| 2026.01.22 | ₩35,053 | ₩35,133 | ₩34,986 | ₩35,026 | -0.08% | 2.9천 |
|---|
| 2026.01.21 | ₩34,799 | ₩34,959 | ₩34,678 | ₩34,927 | +0.37% | 2.9천 |
|---|
| 2026.01.20 | ₩34,785 | ₩34,797 | ₩34,558 | ₩34,598 | -0.54% | 2.3만 |
|---|
| 2026.01.16 | ₩35,160 | ₩35,280 | ₩35,132 | ₩35,220 | +0.17% | 2.8천 |
|---|
| 2026.01.15 | ₩35,146 | ₩35,360 | ₩35,146 | ₩35,267 | +0.34% | 2.9천 |
|---|
| 2026.01.14 | ₩34,867 | ₩34,986 | ₩34,867 | ₩34,976 | +0.31% | 1.4만 |
|---|
| 2026.01.13 | ₩34,892 | ₩34,932 | ₩34,852 | ₩34,923 | +0.09% | 1.6만 |
|---|
| 2026.01.12 | ₩34,979 | ₩35,013 | ₩34,932 | ₩34,995 | +0.05% | 7.4천 |
|---|
| 2026.01.09 | ₩34,785 | ₩34,999 | ₩34,785 | ₩34,971 | +0.53% | 6.7천 |
|---|
| 2026.01.08 | ₩34,752 | ₩34,781 | ₩34,752 | ₩34,776 | +0.07% | 2.1천 |
|---|
| 2026.01.07 | ₩34,611 | ₩34,705 | ₩34,491 | ₩34,507 | -0.30% | 2.1천 |
|---|
| 2026.01.06 | ₩34,511 | ₩34,741 | ₩34,511 | ₩34,740 | +0.66% | 1.6만 |
|---|
| 2026.01.05 | ₩34,438 | ₩34,478 | ₩34,371 | ₩34,371 | -0.19% | 3.3천 |
|---|
| 2026.01.02 | ₩34,218 | ₩34,357 | ₩34,218 | ₩34,264 | +0.13% | 1.4천 |
|---|
| 2025.12.31 | ₩34,411 | ₩34,411 | ₩34,217 | ₩34,217 | -0.56% | 2.7천 |
|---|
| 2025.12.30 | ₩34,464 | ₩34,491 | ₩34,438 | ₩34,455 | -0.03% | 2.9천 |
|---|
| 2025.12.29 | ₩34,545 | ₩34,545 | ₩34,478 | ₩34,478 | -0.19% | 1천 |
|---|
| 2025.12.26 | ₩34,638 | ₩34,718 | ₩34,638 | ₩34,674 | +0.10% | 1.3천 |
|---|
| 2025.12.24 | ₩34,618 | ₩34,692 | ₩34,618 | ₩34,692 | +0.21% | 2.1천 |
|---|
| 2025.12.23 | ₩34,397 | ₩34,531 | ₩34,397 | ₩34,518 | +0.35% | 3.9천 |
|---|
| 2025.12.22 | ₩34,344 | ₩34,451 | ₩34,344 | ₩34,439 | +0.28% | 2천 |
|---|
| 2025.12.19 | ₩36,758 | ₩36,831 | ₩36,758 | ₩36,758 | 0.00% | 3.1천 |
|---|
| 2025.12.18 | ₩36,751 | ₩36,751 | ₩36,577 | ₩36,577 | -0.47% | 1천 |
|---|
| 2025.12.17 | ₩36,751 | ₩36,751 | ₩36,484 | ₩36,496 | -0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩36,805 | ₩36,805 | ₩36,751 | ₩36,782 | -0.06% | 1천 |
|---|
| 2025.12.15 | ₩36,912 | ₩36,952 | ₩36,912 | ₩36,922 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩36,898 | ₩36,898 | ₩36,805 | ₩36,861 | -0.10% | 2.4천 |
|---|
| 2025.12.11 | ₩37,032 | ₩37,273 | ₩37,019 | ₩37,246 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩36,711 | ₩37,124 | ₩36,711 | ₩37,072 | +0.98% | 5.8천 |
|---|
| 2025.12.09 | ₩36,831 | ₩36,831 | ₩36,708 | ₩36,708 | -0.33% | 5.4천 |
|---|
| 2025.12.08 | ₩36,805 | ₩36,831 | ₩36,706 | ₩36,706 | -0.27% | 3.3천 |
|---|
| 2025.12.05 | ₩36,818 | ₩36,831 | ₩36,762 | ₩36,762 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩36,619 | ₩36,658 | ₩36,619 | ₩36,658 | +0.11% | 300 |
|---|
| 2025.12.03 | ₩36,698 | ₩36,724 | ₩36,671 | ₩36,671 | -0.07% | 1.6천 |
|---|
| 2025.12.02 | ₩36,363 | ₩36,390 | ₩36,363 | ₩36,374 | +0.03% | 1.5천 |
|---|
| 2025.12.01 | ₩36,484 | ₩36,604 | ₩36,417 | ₩36,444 | -0.11% | 2.4천 |
|---|
| 2025.11.28 | ₩36,724 | ₩36,724 | ₩36,687 | ₩36,687 | -0.10% | 2.3천 |
|---|
| 2025.11.26 | ₩36,430 | ₩36,659 | ₩36,430 | ₩36,591 | +0.44% | 3.4천 |
|---|
| 2025.11.25 | ₩35,815 | ₩36,270 | ₩35,815 | ₩36,255 | +1.23% | 2.8천 |
|---|
| 2025.11.24 | ₩35,842 | ₩35,851 | ₩35,815 | ₩35,840 | -0.00% | 4.4천 |
|---|
| 2025.11.21 | ₩35,802 | ₩35,802 | ₩35,588 | ₩35,588 | -0.60% | 900 |
|---|
| 2025.11.20 | ₩36,056 | ₩36,056 | ₩35,154 | ₩35,156 | -2.50% | 2.4천 |
|---|
| 2025.11.19 | ₩35,828 | ₩35,828 | ₩35,601 | ₩35,655 | -0.49% | 3천 |
|---|
| 2025.11.18 | ₩35,628 | ₩35,828 | ₩35,534 | ₩35,708 | +0.23% | 4.5천 |
|---|
| 2025.11.17 | ₩36,203 | ₩36,310 | ₩35,844 | ₩35,963 | -0.66% | 3.4천 |
|---|
| 2025.11.14 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,805 | ₩36,805 | ₩36,366 | ₩36,366 | -1.19% | 3.6천 |
|---|
| 2025.11.12 | ₩36,818 | ₩36,872 | ₩36,818 | ₩36,834 | +0.04% | 3천 |
|---|
| 2025.11.11 | ₩36,551 | ₩36,738 | ₩36,551 | ₩36,728 | +0.49% | 2천 |
|---|
| 2025.11.10 | ₩36,337 | ₩36,620 | ₩36,337 | ₩36,577 | +0.66% | 4.6천 |
|---|
| 2025.11.07 | ₩36,029 | ₩36,196 | ₩35,869 | ₩36,196 | +0.46% | 900 |
|---|
| 2025.11.06 | ₩36,256 | ₩36,256 | ₩35,976 | ₩36,061 | -0.54% | 1.4만 |
|---|
| 2025.11.05 | ₩36,283 | ₩36,486 | ₩36,270 | ₩36,310 | +0.07% | 2.6천 |
|---|
| 2025.11.04 | ₩36,296 | ₩36,390 | ₩36,230 | ₩36,244 | -0.14% | 1.5천 |
|---|
| 2025.11.03 | ₩36,457 | ₩36,537 | ₩36,457 | ₩36,520 | +0.17% | 1천 |
|---|
| 2025.10.31 | ₩36,698 | ₩36,751 | ₩36,644 | ₩36,644 | -0.15% | 5.1천 |
|---|
| 2025.10.30 | ₩36,925 | ₩36,925 | ₩36,694 | ₩36,694 | -0.63% | 1.2천 |
|---|
| 2025.10.29 | ₩37,233 | ₩37,233 | ₩36,912 | ₩37,005 | -0.61% | 3.5만 |
|---|
| 2025.10.28 | ₩37,064 | ₩37,233 | ₩37,045 | ₩37,233 | +0.45% | 1만 |
|---|
| 2025.10.27 | ₩36,992 | ₩37,025 | ₩36,957 | ₩37,025 | +0.09% | 3.6천 |
|---|
| 2025.10.24 | ₩36,778 | ₩36,872 | ₩36,738 | ₩36,821 | +0.12% | 6.6천 |
|---|
| 2025.10.23 | ₩36,403 | ₩36,584 | ₩36,403 | ₩36,524 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩36,591 | ₩36,604 | ₩36,343 | ₩36,474 | -0.32% | 4.2천 |
|---|
| 2025.10.21 | ₩36,524 | ₩36,640 | ₩36,524 | ₩36,640 | +0.32% | 800 |
|---|
| 2025.10.20 | ₩36,617 | ₩36,671 | ₩36,604 | ₩36,616 | -0.00% | 1.3천 |
|---|
| 2025.10.17 | ₩36,403 | ₩36,461 | ₩36,363 | ₩36,461 | +0.16% | 2.2천 |
|---|
| 2025.10.16 | ₩36,510 | ₩36,551 | ₩36,199 | ₩36,243 | -0.73% | 2.5천 |
|---|
| 2025.10.15 | ₩36,617 | ₩36,617 | ₩36,357 | ₩36,390 | -0.62% | 3.9천 |
|---|
| 2025.10.14 | ₩35,922 | ₩36,441 | ₩35,922 | ₩36,333 | +1.14% | 6천 |
|---|
| 2025.10.13 | ₩36,270 | ₩36,310 | ₩36,256 | ₩36,298 | +0.08% | 8.4만 |
|---|
| 2025.10.10 | ₩36,805 | ₩36,805 | ₩35,854 | ₩35,854 | -2.58% | 5.3천 |
|---|