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 | ₩33,412 | ₩33,412 | ₩33,379 | ₩33,379 | -0.10% | 5.8만 |
| 2026.10.08 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 100 |
| 2026.10.07 | ₩33,345 | ₩33,352 | ₩33,345 | ₩33,352 | +0.02% | 400 |
| 2026.10.06 | ₩33,352 | ₩33,352 | ₩33,352 | ₩33,352 | 0.00% | 100 |
| 2026.10.05 | ₩33,279 | ₩33,292 | ₩33,279 | ₩33,292 | +0.04% | 1천 |
| 2026.10.02 | ₩33,252 | ₩33,312 | ₩33,252 | ₩33,285 | +0.10% | 1.3천 |
| 2026.10.01 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 600 |
| 2026.09.30 | ₩33,272 | ₩33,272 | ₩33,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,272 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,198 | ₩33,399 | ₩33,198 | ₩33,325 | +0.38% | 1.3만 |
|---|
| 2026.09.28 | ₩33,279 | ₩33,319 | ₩33,279 | ₩33,292 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩33,319 | ₩33,532 | ₩33,319 | ₩33,432 | +0.34% | 3.7천 |
|---|
| 2026.09.24 | ₩33,332 | ₩33,359 | ₩33,305 | ₩33,305 | -0.08% | 500 |
|---|
| 2026.09.23 | ₩33,292 | ₩33,319 | ₩33,292 | ₩33,312 | +0.06% | 400 |
|---|
| 2026.09.22 | ₩33,372 | ₩33,452 | ₩33,372 | ₩33,446 | +0.22% | 900 |
|---|
| 2026.09.21 | ₩33,385 | ₩33,425 | ₩33,385 | ₩33,399 | +0.04% | 5.4천 |
|---|
| 2026.09.18 | ₩33,305 | ₩33,359 | ₩33,305 | ₩33,359 | +0.16% | 2.7천 |
|---|
| 2026.09.17 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,412 | ₩33,412 | ₩33,379 | ₩33,379 | -0.10% | 4.8천 |
|---|
| 2026.09.15 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,492 | ₩33,492 | ₩33,359 | ₩33,359 | -0.40% | 2.7천 |
|---|
| 2026.09.09 | ₩33,372 | ₩33,412 | ₩33,332 | ₩33,372 | 0.00% | 4.8천 |
|---|
| 2026.09.08 | ₩33,372 | ₩33,379 | ₩33,359 | ₩33,379 | +0.02% | 2.2천 |
|---|
| 2026.09.04 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,359 | ₩33,412 | ₩33,359 | ₩33,412 | +0.16% | 4천 |
|---|
| 2026.09.02 | ₩33,425 | ₩33,439 | ₩33,425 | ₩33,439 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩33,452 | ₩33,452 | ₩33,359 | ₩33,359 | -0.28% | 100 |
|---|
| 2026.08.31 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,452 | ₩33,472 | ₩33,419 | ₩33,419 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩33,506 | ₩33,519 | ₩33,472 | ₩33,472 | -0.10% | 1.3천 |
|---|
| 2026.08.25 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,506 | ₩33,506 | ₩33,466 | ₩33,466 | -0.12% | 3.9만 |
|---|
| 2026.08.21 | ₩33,466 | ₩33,466 | ₩33,452 | ₩33,452 | -0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩33,425 | ₩33,679 | ₩33,412 | ₩33,499 | +0.22% | 300 |
|---|
| 2026.08.19 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,425 | ₩33,466 | ₩33,425 | ₩33,466 | +0.12% | 200 |
|---|
| 2026.08.14 | ₩33,479 | ₩33,599 | ₩33,479 | ₩33,590 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩33,559 | ₩33,599 | ₩33,539 | ₩33,539 | -0.06% | 1.2천 |
|---|
| 2026.08.12 | ₩33,546 | ₩33,546 | ₩33,466 | ₩33,519 | -0.08% | 5.7천 |
|---|
| 2026.08.11 | ₩33,519 | ₩33,519 | ₩33,459 | ₩33,459 | -0.18% | 100 |
|---|
| 2026.08.10 | ₩33,466 | ₩33,546 | ₩33,425 | ₩33,479 | +0.04% | 1.1만 |
|---|
| 2026.08.07 | ₩33,412 | ₩33,466 | ₩33,412 | ₩33,466 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩33,359 | ₩33,399 | ₩33,359 | ₩33,399 | +0.12% | 1.2천 |
|---|
| 2026.08.05 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,385 | ₩33,452 | ₩33,385 | ₩33,452 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,399 | ₩33,399 | ₩33,305 | ₩33,305 | -0.28% | 2천 |
|---|
| 2026.07.31 | ₩33,425 | ₩33,466 | ₩33,425 | ₩33,439 | +0.04% | 400 |
|---|
| 2026.07.30 | ₩33,466 | ₩33,544 | ₩33,462 | ₩33,462 | -0.01% | 1.7천 |
|---|
| 2026.07.29 | ₩33,372 | ₩33,546 | ₩33,372 | ₩33,499 | +0.38% | 1.1만 |
|---|
| 2026.07.28 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,486 | ₩33,486 | ₩33,425 | ₩33,486 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,519 | ₩33,546 | ₩33,492 | ₩33,492 | -0.08% | 1만 |
|---|
| 2026.07.22 | ₩33,428 | ₩33,479 | ₩33,428 | ₩33,479 | +0.15% | 800 |
|---|
| 2026.07.21 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩33,546 | ₩33,626 | ₩33,546 | ₩33,566 | +0.06% | 4.3만 |
|---|
| 2026.07.17 | ₩33,572 | ₩33,572 | ₩33,552 | ₩33,552 | -0.06% | 200 |
|---|
| 2026.07.16 | ₩33,474 | ₩33,559 | ₩33,474 | ₩33,526 | +0.16% | 6.6천 |
|---|
| 2026.07.15 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,439 | ₩33,492 | ₩33,439 | ₩33,492 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,512 | ₩33,559 | ₩33,466 | ₩33,512 | 0.00% | 1.6만 |
|---|
| 2026.07.02 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,492 | ₩33,492 | ₩33,412 | ₩33,432 | -0.18% | 2만 |
|---|
| 2026.06.29 | ₩33,519 | ₩33,519 | ₩33,459 | ₩33,459 | -0.18% | 1천 |
|---|
| 2026.06.26 | ₩33,546 | ₩33,579 | ₩33,546 | ₩33,579 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩33,626 | ₩33,626 | ₩33,566 | ₩33,566 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,559 | ₩33,559 | ₩33,492 | ₩33,492 | -0.20% | 100 |
|---|
| 2026.06.22 | ₩33,479 | ₩33,539 | ₩33,479 | ₩33,539 | +0.18% | 200 |
|---|
| 2026.06.18 | ₩33,626 | ₩33,626 | ₩33,599 | ₩33,599 | -0.08% | 8.3천 |
|---|
| 2026.06.17 | ₩33,532 | ₩33,532 | ₩33,519 | ₩33,519 | -0.04% | 2.6천 |
|---|
| 2026.06.16 | ₩33,893 | ₩33,893 | ₩33,532 | ₩33,619 | -0.81% | 1.7만 |
|---|
| 2026.06.15 | ₩33,599 | ₩33,705 | ₩33,599 | ₩33,653 | +0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩33,425 | ₩33,619 | ₩33,425 | ₩33,619 | +0.58% | 300 |
|---|
| 2026.06.11 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,653 | ₩33,679 | ₩33,633 | ₩33,633 | -0.06% | 600 |
|---|
| 2026.06.08 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,626 | ₩33,653 | ₩33,592 | ₩33,592 | -0.10% | 500 |
|---|
| 2026.06.04 | ₩33,653 | ₩33,673 | ₩33,653 | ₩33,673 | +0.06% | 300 |
|---|
| 2026.06.03 | ₩33,613 | ₩33,613 | ₩33,559 | ₩33,559 | -0.16% | 1.5만 |
|---|
| 2026.06.02 | ₩33,613 | ₩33,626 | ₩33,613 | ₩33,626 | +0.04% | 200 |
|---|
| 2026.06.01 | ₩33,599 | ₩33,679 | ₩33,599 | ₩33,599 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩33,639 | ₩33,699 | ₩33,626 | ₩33,626 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,586 | ₩33,626 | ₩33,586 | ₩33,586 | 0.00% | 3.6만 |
|---|
| 2026.05.27 | ₩33,706 | ₩33,706 | ₩33,679 | ₩33,679 | -0.08% | 600 |
|---|
| 2026.05.26 | ₩33,666 | ₩33,666 | ₩33,659 | ₩33,659 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,586 | ₩33,679 | ₩33,586 | ₩33,619 | +0.10% | 1.7천 |
|---|
| 2026.05.20 | ₩33,466 | ₩33,673 | ₩33,466 | ₩33,673 | +0.62% | 900 |
|---|
| 2026.05.19 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,653 | ₩33,666 | ₩33,586 | ₩33,633 | -0.06% | 8.5천 |
|---|
| 2026.05.15 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 2.2천 |
|---|
| 2026.05.14 | ₩33,666 | ₩33,666 | ₩33,611 | ₩33,611 | -0.16% | 2.6천 |
|---|
| 2026.05.13 | ₩33,572 | ₩33,606 | ₩33,572 | ₩33,606 | +0.10% | 100 |
|---|
| 2026.05.12 | ₩33,906 | ₩33,906 | ₩33,592 | ₩33,619 | -0.85% | 2.4천 |
|---|
| 2026.05.11 | ₩33,572 | ₩33,588 | ₩33,572 | ₩33,588 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,653 | ₩33,666 | ₩33,626 | ₩33,626 | -0.08% | 9.1천 |
|---|
| 2026.05.06 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,546 | ₩33,599 | ₩33,546 | ₩33,599 | +0.16% | 500 |
|---|
| 2026.04.30 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,679 | ₩33,686 | ₩33,679 | ₩33,686 | +0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,646 | ₩33,646 | ₩33,639 | ₩33,639 | -0.02% | 100 |
|---|
| 2026.04.20 | ₩33,719 | ₩33,719 | ₩33,639 | ₩33,706 | -0.04% | 2.1만 |
|---|
| 2026.04.17 | ₩33,773 | ₩33,773 | ₩33,653 | ₩33,653 | -0.36% | 1.1천 |
|---|
| 2026.04.16 | ₩33,633 | ₩33,633 | ₩33,626 | ₩33,626 | -0.02% | 200 |
|---|
| 2026.04.15 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,633 | ₩33,639 | ₩33,599 | ₩33,633 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩33,626 | ₩33,693 | ₩33,613 | ₩33,673 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩33,666 | ₩33,719 | ₩33,572 | ₩33,690 | +0.07% | 2.1천 |
|---|
| 2026.04.06 | ₩33,599 | ₩33,746 | ₩33,599 | ₩33,666 | +0.20% | 600 |
|---|
| 2026.04.02 | ₩33,679 | ₩33,733 | ₩33,679 | ₩33,713 | +0.10% | 4.7천 |
|---|
| 2026.04.01 | ₩33,666 | ₩33,666 | ₩33,606 | ₩33,606 | -0.18% | 6.7만 |
|---|
| 2026.03.31 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,653 | ₩33,679 | ₩33,626 | ₩33,626 | -0.08% | 2.8만 |
|---|
| 2026.03.27 | ₩33,634 | ₩33,673 | ₩33,634 | ₩33,673 | +0.12% | 1만 |
|---|
| 2026.03.26 | ₩33,666 | ₩33,666 | ₩33,639 | ₩33,639 | -0.08% | 300 |
|---|
| 2026.03.25 | ₩33,733 | ₩33,733 | ₩33,679 | ₩33,679 | -0.16% | 300 |
|---|
| 2026.03.24 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,773 | ₩33,773 | ₩33,686 | ₩33,686 | -0.26% | 300 |
|---|
| 2026.03.20 | ₩33,666 | ₩33,666 | ₩33,654 | ₩33,654 | -0.04% | 300 |
|---|
| 2026.03.19 | ₩33,706 | ₩33,706 | ₩33,673 | ₩33,673 | -0.10% | 200 |
|---|
| 2026.03.18 | ₩33,706 | ₩33,706 | ₩33,686 | ₩33,686 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,693 | ₩33,693 | ₩33,673 | ₩33,673 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩33,733 | ₩33,759 | ₩33,733 | ₩33,759 | +0.08% | 100 |
|---|
| 2026.03.09 | ₩33,666 | ₩33,860 | ₩33,666 | ₩33,860 | +0.58% | 400 |
|---|
| 2026.03.06 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,786 | ₩33,790 | ₩33,786 | ₩33,790 | +0.01% | 2천 |
|---|
| 2026.03.04 | ₩33,786 | ₩33,826 | ₩33,719 | ₩33,826 | +0.12% | 3.3천 |
|---|
| 2026.03.03 | ₩33,813 | ₩33,933 | ₩33,784 | ₩33,784 | -0.09% | 2.1천 |
|---|
| 2026.03.02 | ₩33,746 | ₩33,786 | ₩33,746 | ₩33,779 | +0.10% | 2.9천 |
|---|
| 2026.02.27 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,786 | ₩33,960 | ₩33,679 | ₩33,873 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,813 | ₩34,093 | ₩33,813 | ₩33,860 | +0.14% | 5.3만 |
|---|
| 2026.02.23 | ₩33,800 | ₩33,866 | ₩33,800 | ₩33,806 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩33,786 | ₩33,920 | ₩33,786 | ₩33,888 | +0.30% | 1.1만 |
|---|
| 2026.02.19 | ₩33,893 | ₩33,893 | ₩33,873 | ₩33,873 | -0.06% | 3천 |
|---|
| 2026.02.18 | ₩33,853 | ₩33,874 | ₩33,786 | ₩33,874 | +0.06% | 600 |
|---|
| 2026.02.17 | ₩33,906 | ₩33,906 | ₩33,862 | ₩33,862 | -0.13% | 9.8천 |
|---|
| 2026.02.13 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,826 | ₩33,826 | ₩33,801 | ₩33,801 | -0.08% | 3천 |
|---|
| 2026.02.11 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,846 | ₩33,846 | ₩33,800 | ₩33,846 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,826 | ₩33,873 | ₩33,826 | ₩33,873 | +0.14% | 300 |
|---|
| 2026.02.05 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,599 | ₩33,828 | ₩33,599 | ₩33,828 | +0.68% | 200 |
|---|
| 2026.02.03 | ₩33,800 | ₩33,853 | ₩33,733 | ₩33,793 | -0.02% | 2.4만 |
|---|
| 2026.02.02 | ₩33,626 | ₩33,906 | ₩33,626 | ₩33,866 | +0.72% | 300 |
|---|
| 2026.01.30 | ₩34,040 | ₩34,053 | ₩33,840 | ₩34,040 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩33,773 | ₩33,853 | ₩33,773 | ₩33,826 | +0.16% | 4.2만 |
|---|
| 2026.01.28 | ₩33,893 | ₩33,893 | ₩33,882 | ₩33,882 | -0.03% | 3.2천 |
|---|
| 2026.01.27 | ₩33,933 | ₩33,933 | ₩33,894 | ₩33,894 | -0.11% | 4.5천 |
|---|
| 2026.01.26 | ₩33,880 | ₩34,200 | ₩33,880 | ₩34,037 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩33,920 | ₩33,960 | ₩33,914 | ₩33,914 | -0.02% | 2천 |
|---|
| 2026.01.22 | ₩33,973 | ₩33,973 | ₩33,862 | ₩33,862 | -0.33% | 8천 |
|---|
| 2026.01.21 | ₩33,880 | ₩34,000 | ₩33,880 | ₩34,000 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩33,813 | ₩34,134 | ₩33,813 | ₩34,134 | +0.95% | 1천 |
|---|
| 2026.01.16 | ₩33,906 | ₩33,946 | ₩33,906 | ₩33,929 | +0.07% | 6.5천 |
|---|
| 2026.01.15 | ₩33,893 | ₩34,187 | ₩33,893 | ₩33,913 | +0.06% | 1.2천 |
|---|
| 2026.01.14 | ₩33,866 | ₩33,920 | ₩33,866 | ₩33,892 | +0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩33,773 | ₩33,920 | ₩33,773 | ₩33,832 | +0.17% | 7천 |
|---|
| 2026.01.12 | ₩33,653 | ₩33,820 | ₩33,653 | ₩33,820 | +0.50% | 2.2천 |
|---|
| 2026.01.09 | ₩33,933 | ₩33,933 | ₩33,766 | ₩33,766 | -0.49% | 1.6만 |
|---|
| 2026.01.08 | ₩33,893 | ₩33,893 | ₩33,813 | ₩33,813 | -0.24% | 800 |
|---|
| 2026.01.07 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,826 | ₩33,866 | ₩33,826 | ₩33,860 | +0.10% | 3.1만 |
|---|
| 2026.01.05 | ₩33,813 | ₩33,866 | ₩33,793 | ₩33,793 | -0.06% | 5.7천 |
|---|
| 2026.01.02 | ₩33,739 | ₩33,739 | ₩33,739 | ₩33,739 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,786 | ₩33,933 | ₩33,786 | ₩33,826 | +0.12% | 3.2천 |
|---|
| 2025.12.30 | ₩34,000 | ₩34,000 | ₩33,786 | ₩33,821 | -0.53% | 1.9천 |
|---|
| 2025.12.29 | ₩33,920 | ₩33,973 | ₩33,920 | ₩33,973 | +0.16% | 4.2천 |
|---|
| 2025.12.26 | ₩33,893 | ₩33,893 | ₩33,886 | ₩33,886 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,853 | ₩34,093 | ₩33,826 | ₩33,873 | +0.06% | 3.9천 |
|---|
| 2025.12.22 | ₩33,800 | ₩33,893 | ₩33,793 | ₩33,793 | -0.02% | 7천 |
|---|
| 2025.12.19 | ₩33,866 | ₩33,866 | ₩33,828 | ₩33,828 | -0.11% | 2천 |
|---|
| 2025.12.18 | ₩33,800 | ₩33,806 | ₩33,800 | ₩33,806 | +0.02% | 5천 |
|---|
| 2025.12.17 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,733 | ₩33,806 | ₩33,733 | ₩33,806 | +0.22% | 6.2천 |
|---|
| 2025.12.15 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,639 | ₩33,836 | ₩33,639 | ₩33,836 | +0.58% | 3천 |
|---|
| 2025.12.11 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,659 | ₩33,719 | ₩33,659 | ₩33,659 | 0.00% | 3.5천 |
|---|
| 2025.12.09 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,693 | ₩33,693 | ₩33,646 | ₩33,646 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩33,666 | ₩33,666 | ₩33,599 | ₩33,665 | -0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩33,606 | ₩33,653 | ₩33,606 | ₩33,653 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩33,506 | ₩33,653 | ₩33,439 | ₩33,653 | +0.44% | 1.6천 |
|---|