시장 데이터를 불러오는 중
전체 종목
Dana Limited Volatility ETF 과거 주가
Dana Limited Volatility ETF · DANA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dana Limited Volatility ETF · DANA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,514 | ₩33,514 | ₩33,480 | ₩33,480 | -0.10% | 5.8만 |
| 2026.10.08 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 100 |
| 2026.10.07 | ₩33,447 | ₩33,454 | ₩33,447 | ₩33,454 | +0.02% | 400 |
| 2026.10.06 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
| 2026.10.05 | ₩33,380 | ₩33,393 | ₩33,380 | ₩33,393 | +0.04% | 1천 |
| 2026.10.02 | ₩33,353 | ₩33,413 | ₩33,353 | ₩33,387 | +0.10% | 1.3천 |
| 2026.10.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 600 |
| 2026.09.30 | ₩33,373 | ₩33,373 | ₩33,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,373 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,427 | +0.38% | 1.3만 |
|---|
| 2026.09.28 | ₩33,380 | ₩33,420 | ₩33,380 | ₩33,393 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩33,420 | ₩33,635 | ₩33,420 | ₩33,534 | +0.34% | 3.7천 |
|---|
| 2026.09.24 | ₩33,434 | ₩33,460 | ₩33,407 | ₩33,407 | -0.08% | 500 |
|---|
| 2026.09.23 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,413 | +0.06% | 400 |
|---|
| 2026.09.22 | ₩33,474 | ₩33,554 | ₩33,474 | ₩33,547 | +0.22% | 900 |
|---|
| 2026.09.21 | ₩33,487 | ₩33,527 | ₩33,487 | ₩33,501 | +0.04% | 5.4천 |
|---|
| 2026.09.18 | ₩33,407 | ₩33,460 | ₩33,407 | ₩33,460 | +0.16% | 2.7천 |
|---|
| 2026.09.17 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,514 | ₩33,514 | ₩33,480 | ₩33,480 | -0.10% | 4.8천 |
|---|
| 2026.09.15 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,594 | ₩33,594 | ₩33,460 | ₩33,460 | -0.40% | 2.7천 |
|---|
| 2026.09.09 | ₩33,474 | ₩33,514 | ₩33,434 | ₩33,474 | 0.00% | 4.8천 |
|---|
| 2026.09.08 | ₩33,474 | ₩33,480 | ₩33,460 | ₩33,480 | +0.02% | 2.2천 |
|---|
| 2026.09.04 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,514 | +0.16% | 4천 |
|---|
| 2026.09.02 | ₩33,527 | ₩33,541 | ₩33,527 | ₩33,541 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,460 | -0.28% | 100 |
|---|
| 2026.08.31 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,554 | ₩33,574 | ₩33,521 | ₩33,521 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩33,608 | ₩33,621 | ₩33,574 | ₩33,574 | -0.10% | 1.3천 |
|---|
| 2026.08.25 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,608 | ₩33,608 | ₩33,567 | ₩33,567 | -0.12% | 3.9만 |
|---|
| 2026.08.21 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩33,527 | ₩33,782 | ₩33,514 | ₩33,601 | +0.22% | 300 |
|---|
| 2026.08.19 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,567 | +0.12% | 200 |
|---|
| 2026.08.14 | ₩33,581 | ₩33,702 | ₩33,581 | ₩33,692 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩33,661 | ₩33,702 | ₩33,641 | ₩33,641 | -0.06% | 1.2천 |
|---|
| 2026.08.12 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,621 | -0.08% | 5.7천 |
|---|
| 2026.08.11 | ₩33,621 | ₩33,621 | ₩33,561 | ₩33,561 | -0.18% | 100 |
|---|
| 2026.08.10 | ₩33,567 | ₩33,648 | ₩33,527 | ₩33,581 | +0.04% | 1.1만 |
|---|
| 2026.08.07 | ₩33,514 | ₩33,567 | ₩33,514 | ₩33,567 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩33,460 | ₩33,501 | ₩33,460 | ₩33,501 | +0.12% | 1.2천 |
|---|
| 2026.08.05 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,554 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,407 | -0.28% | 2천 |
|---|
| 2026.07.31 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,541 | +0.04% | 400 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,647 | ₩33,563 | ₩33,563 | -0.01% | 1.7천 |
|---|
| 2026.07.29 | ₩33,474 | ₩33,648 | ₩33,474 | ₩33,601 | +0.38% | 1.1만 |
|---|
| 2026.07.28 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,588 | ₩33,588 | ₩33,527 | ₩33,588 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,621 | ₩33,648 | ₩33,594 | ₩33,594 | -0.08% | 1만 |
|---|
| 2026.07.22 | ₩33,530 | ₩33,581 | ₩33,530 | ₩33,581 | +0.15% | 800 |
|---|
| 2026.07.21 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,668 | +0.06% | 4.3만 |
|---|
| 2026.07.17 | ₩33,675 | ₩33,675 | ₩33,655 | ₩33,655 | -0.06% | 200 |
|---|
| 2026.07.16 | ₩33,576 | ₩33,661 | ₩33,576 | ₩33,628 | +0.16% | 6.6천 |
|---|
| 2026.07.15 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,594 | ₩33,541 | ₩33,594 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,614 | ₩33,661 | ₩33,567 | ₩33,614 | 0.00% | 1.6만 |
|---|
| 2026.07.02 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,534 | -0.18% | 2만 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,621 | ₩33,561 | ₩33,561 | -0.18% | 1천 |
|---|
| 2026.06.26 | ₩33,648 | ₩33,681 | ₩33,648 | ₩33,681 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩33,728 | ₩33,728 | ₩33,668 | ₩33,668 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩33,681 | ₩33,681 | ₩33,681 | ₩33,681 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,661 | ₩33,661 | ₩33,594 | ₩33,594 | -0.20% | 100 |
|---|
| 2026.06.22 | ₩33,581 | ₩33,641 | ₩33,581 | ₩33,641 | +0.18% | 200 |
|---|
| 2026.06.18 | ₩33,728 | ₩33,728 | ₩33,702 | ₩33,702 | -0.08% | 8.3천 |
|---|
| 2026.06.17 | ₩33,635 | ₩33,635 | ₩33,621 | ₩33,621 | -0.04% | 2.6천 |
|---|
| 2026.06.16 | ₩33,996 | ₩33,996 | ₩33,635 | ₩33,722 | -0.81% | 1.7만 |
|---|
| 2026.06.15 | ₩33,702 | ₩33,807 | ₩33,702 | ₩33,755 | +0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩33,527 | ₩33,722 | ₩33,527 | ₩33,722 | +0.58% | 300 |
|---|
| 2026.06.11 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,755 | ₩33,782 | ₩33,735 | ₩33,735 | -0.06% | 600 |
|---|
| 2026.06.08 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,728 | ₩33,755 | ₩33,695 | ₩33,695 | -0.10% | 500 |
|---|
| 2026.06.04 | ₩33,755 | ₩33,775 | ₩33,755 | ₩33,775 | +0.06% | 300 |
|---|
| 2026.06.03 | ₩33,715 | ₩33,715 | ₩33,661 | ₩33,661 | -0.16% | 1.5만 |
|---|
| 2026.06.02 | ₩33,715 | ₩33,728 | ₩33,715 | ₩33,728 | +0.04% | 200 |
|---|
| 2026.06.01 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,702 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩33,742 | ₩33,802 | ₩33,728 | ₩33,728 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,688 | 0.00% | 3.6만 |
|---|
| 2026.05.27 | ₩33,809 | ₩33,809 | ₩33,782 | ₩33,782 | -0.08% | 600 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,769 | ₩33,762 | ₩33,762 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,722 | +0.10% | 1.7천 |
|---|
| 2026.05.20 | ₩33,567 | ₩33,775 | ₩33,567 | ₩33,775 | +0.62% | 900 |
|---|
| 2026.05.19 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,755 | ₩33,769 | ₩33,688 | ₩33,735 | -0.06% | 8.5천 |
|---|
| 2026.05.15 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 2.2천 |
|---|
| 2026.05.14 | ₩33,769 | ₩33,769 | ₩33,714 | ₩33,714 | -0.16% | 2.6천 |
|---|
| 2026.05.13 | ₩33,675 | ₩33,708 | ₩33,675 | ₩33,708 | +0.10% | 100 |
|---|
| 2026.05.12 | ₩34,010 | ₩34,010 | ₩33,695 | ₩33,722 | -0.85% | 2.4천 |
|---|
| 2026.05.11 | ₩33,675 | ₩33,691 | ₩33,675 | ₩33,691 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,755 | ₩33,769 | ₩33,728 | ₩33,728 | -0.08% | 9.1천 |
|---|
| 2026.05.06 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,648 | ₩33,702 | ₩33,648 | ₩33,702 | +0.16% | 500 |
|---|
| 2026.04.30 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,782 | ₩33,789 | ₩33,782 | ₩33,789 | +0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,748 | ₩33,748 | ₩33,742 | ₩33,742 | -0.02% | 100 |
|---|
| 2026.04.20 | ₩33,822 | ₩33,822 | ₩33,742 | ₩33,809 | -0.04% | 2.1만 |
|---|
| 2026.04.17 | ₩33,876 | ₩33,876 | ₩33,755 | ₩33,755 | -0.36% | 1.1천 |
|---|
| 2026.04.16 | ₩33,735 | ₩33,735 | ₩33,728 | ₩33,728 | -0.02% | 200 |
|---|
| 2026.04.15 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,735 | ₩33,742 | ₩33,702 | ₩33,735 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩33,728 | ₩33,795 | ₩33,715 | ₩33,775 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩33,769 | ₩33,822 | ₩33,675 | ₩33,793 | +0.07% | 2.1천 |
|---|
| 2026.04.06 | ₩33,702 | ₩33,849 | ₩33,702 | ₩33,769 | +0.20% | 600 |
|---|
| 2026.04.02 | ₩33,782 | ₩33,836 | ₩33,782 | ₩33,815 | +0.10% | 4.7천 |
|---|
| 2026.04.01 | ₩33,769 | ₩33,769 | ₩33,708 | ₩33,708 | -0.18% | 6.7만 |
|---|
| 2026.03.31 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,755 | ₩33,782 | ₩33,728 | ₩33,728 | -0.08% | 2.8만 |
|---|
| 2026.03.27 | ₩33,736 | ₩33,775 | ₩33,736 | ₩33,775 | +0.12% | 1만 |
|---|
| 2026.03.26 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 300 |
|---|
| 2026.03.25 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,782 | -0.16% | 300 |
|---|
| 2026.03.24 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,876 | ₩33,876 | ₩33,789 | ₩33,789 | -0.26% | 300 |
|---|
| 2026.03.20 | ₩33,769 | ₩33,769 | ₩33,756 | ₩33,756 | -0.04% | 300 |
|---|
| 2026.03.19 | ₩33,809 | ₩33,809 | ₩33,775 | ₩33,775 | -0.10% | 200 |
|---|
| 2026.03.18 | ₩33,809 | ₩33,809 | ₩33,789 | ₩33,789 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,795 | ₩33,795 | ₩33,775 | ₩33,775 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,862 | +0.08% | 100 |
|---|
| 2026.03.09 | ₩33,769 | ₩33,963 | ₩33,769 | ₩33,963 | +0.58% | 400 |
|---|
| 2026.03.06 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,889 | ₩33,893 | ₩33,889 | ₩33,893 | +0.01% | 2천 |
|---|
| 2026.03.04 | ₩33,889 | ₩33,929 | ₩33,822 | ₩33,929 | +0.12% | 3.3천 |
|---|
| 2026.03.03 | ₩33,916 | ₩34,037 | ₩33,886 | ₩33,886 | -0.09% | 2.1천 |
|---|
| 2026.03.02 | ₩33,849 | ₩33,889 | ₩33,849 | ₩33,882 | +0.10% | 2.9천 |
|---|
| 2026.02.27 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,889 | ₩34,063 | ₩33,782 | ₩33,976 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,916 | ₩34,197 | ₩33,916 | ₩33,963 | +0.14% | 5.3만 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,909 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩33,889 | ₩34,023 | ₩33,889 | ₩33,991 | +0.30% | 1.1만 |
|---|
| 2026.02.19 | ₩33,996 | ₩33,996 | ₩33,976 | ₩33,976 | -0.06% | 3천 |
|---|
| 2026.02.18 | ₩33,956 | ₩33,978 | ₩33,889 | ₩33,978 | +0.06% | 600 |
|---|
| 2026.02.17 | ₩34,010 | ₩34,010 | ₩33,965 | ₩33,965 | -0.13% | 9.8천 |
|---|
| 2026.02.13 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,929 | ₩33,929 | ₩33,904 | ₩33,904 | -0.08% | 3천 |
|---|
| 2026.02.11 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,949 | ₩33,949 | ₩33,903 | ₩33,949 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,929 | ₩33,976 | ₩33,929 | ₩33,976 | +0.14% | 300 |
|---|
| 2026.02.05 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,702 | ₩33,931 | ₩33,702 | ₩33,931 | +0.68% | 200 |
|---|
| 2026.02.03 | ₩33,903 | ₩33,956 | ₩33,836 | ₩33,896 | -0.02% | 2.4만 |
|---|
| 2026.02.02 | ₩33,728 | ₩34,010 | ₩33,728 | ₩33,970 | +0.72% | 300 |
|---|
| 2026.01.30 | ₩34,144 | ₩34,157 | ₩33,943 | ₩34,144 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩33,876 | ₩33,956 | ₩33,876 | ₩33,929 | +0.16% | 4.2만 |
|---|
| 2026.01.28 | ₩33,996 | ₩33,996 | ₩33,986 | ₩33,986 | -0.03% | 3.2천 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,037 | ₩33,998 | ₩33,998 | -0.11% | 4.5천 |
|---|
| 2026.01.26 | ₩33,983 | ₩34,305 | ₩33,983 | ₩34,141 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩34,023 | ₩34,063 | ₩34,018 | ₩34,018 | -0.02% | 2천 |
|---|
| 2026.01.22 | ₩34,077 | ₩34,077 | ₩33,965 | ₩33,965 | -0.33% | 8천 |
|---|
| 2026.01.21 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,104 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩33,916 | ₩34,238 | ₩33,916 | ₩34,238 | +0.95% | 1천 |
|---|
| 2026.01.16 | ₩34,010 | ₩34,050 | ₩34,010 | ₩34,032 | +0.07% | 6.5천 |
|---|
| 2026.01.15 | ₩33,996 | ₩34,291 | ₩33,996 | ₩34,016 | +0.06% | 1.2천 |
|---|
| 2026.01.14 | ₩33,970 | ₩34,023 | ₩33,970 | ₩33,995 | +0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩33,876 | ₩34,023 | ₩33,876 | ₩33,935 | +0.17% | 7천 |
|---|
| 2026.01.12 | ₩33,755 | ₩33,923 | ₩33,755 | ₩33,923 | +0.50% | 2.2천 |
|---|
| 2026.01.09 | ₩34,037 | ₩34,037 | ₩33,869 | ₩33,869 | -0.49% | 1.6만 |
|---|
| 2026.01.08 | ₩33,996 | ₩33,996 | ₩33,916 | ₩33,916 | -0.24% | 800 |
|---|
| 2026.01.07 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,929 | ₩33,970 | ₩33,929 | ₩33,963 | +0.10% | 3.1만 |
|---|
| 2026.01.05 | ₩33,916 | ₩33,970 | ₩33,896 | ₩33,896 | -0.06% | 5.7천 |
|---|
| 2026.01.02 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,889 | ₩34,037 | ₩33,889 | ₩33,929 | +0.12% | 3.2천 |
|---|
| 2025.12.30 | ₩34,104 | ₩34,104 | ₩33,889 | ₩33,924 | -0.53% | 1.9천 |
|---|
| 2025.12.29 | ₩34,023 | ₩34,077 | ₩34,023 | ₩34,077 | +0.16% | 4.2천 |
|---|
| 2025.12.26 | ₩33,996 | ₩33,996 | ₩33,990 | ₩33,990 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,956 | ₩34,197 | ₩33,929 | ₩33,976 | +0.06% | 3.9천 |
|---|
| 2025.12.22 | ₩33,903 | ₩33,996 | ₩33,896 | ₩33,896 | -0.02% | 7천 |
|---|
| 2025.12.19 | ₩33,970 | ₩33,970 | ₩33,931 | ₩33,931 | -0.11% | 2천 |
|---|
| 2025.12.18 | ₩33,903 | ₩33,909 | ₩33,903 | ₩33,909 | +0.02% | 5천 |
|---|
| 2025.12.17 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,836 | ₩33,909 | ₩33,836 | ₩33,909 | +0.22% | 6.2천 |
|---|
| 2025.12.15 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,939 | ₩33,742 | ₩33,939 | +0.58% | 3천 |
|---|
| 2025.12.11 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,762 | ₩33,822 | ₩33,762 | ₩33,762 | 0.00% | 3.5천 |
|---|
| 2025.12.09 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,795 | ₩33,795 | ₩33,748 | ₩33,748 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,767 | -0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩33,708 | ₩33,755 | ₩33,708 | ₩33,755 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩33,608 | ₩33,755 | ₩33,541 | ₩33,755 | +0.44% | 1.6천 |
|---|