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 | ₩33,408 | ₩33,408 | ₩33,374 | ₩33,374 | -0.10% | 5.8만 |
| 2026.10.08 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
| 2026.10.07 | ₩33,341 | ₩33,348 | ₩33,341 | ₩33,348 | +0.02% | 400 |
| 2026.10.06 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
| 2026.10.05 | ₩33,274 | ₩33,288 | ₩33,274 | ₩33,288 | +0.04% | 1천 |
| 2026.10.02 | ₩33,248 | ₩33,308 | ₩33,248 | ₩33,281 | +0.10% | 1.3천 |
| 2026.10.01 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 600 |
| 2026.09.30 | ₩33,268 | ₩33,268 | ₩33,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,268 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,194 | ₩33,395 | ₩33,194 | ₩33,321 | +0.38% | 1.3만 |
|---|
| 2026.09.28 | ₩33,274 | ₩33,314 | ₩33,274 | ₩33,288 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩33,314 | ₩33,528 | ₩33,314 | ₩33,428 | +0.34% | 3.7천 |
|---|
| 2026.09.24 | ₩33,328 | ₩33,354 | ₩33,301 | ₩33,301 | -0.08% | 500 |
|---|
| 2026.09.23 | ₩33,288 | ₩33,314 | ₩33,288 | ₩33,308 | +0.06% | 400 |
|---|
| 2026.09.22 | ₩33,368 | ₩33,448 | ₩33,368 | ₩33,441 | +0.22% | 900 |
|---|
| 2026.09.21 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,395 | +0.04% | 5.4천 |
|---|
| 2026.09.18 | ₩33,301 | ₩33,354 | ₩33,301 | ₩33,354 | +0.16% | 2.7천 |
|---|
| 2026.09.17 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,408 | ₩33,408 | ₩33,374 | ₩33,374 | -0.10% | 4.8천 |
|---|
| 2026.09.15 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,488 | ₩33,488 | ₩33,354 | ₩33,354 | -0.40% | 2.7천 |
|---|
| 2026.09.09 | ₩33,368 | ₩33,408 | ₩33,328 | ₩33,368 | 0.00% | 4.8천 |
|---|
| 2026.09.08 | ₩33,368 | ₩33,374 | ₩33,354 | ₩33,374 | +0.02% | 2.2천 |
|---|
| 2026.09.04 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,354 | ₩33,408 | ₩33,354 | ₩33,408 | +0.16% | 4천 |
|---|
| 2026.09.02 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,435 | +0.04% | 500 |
|---|
| 2026.09.01 | ₩33,448 | ₩33,448 | ₩33,354 | ₩33,354 | -0.28% | 100 |
|---|
| 2026.08.31 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,448 | ₩33,468 | ₩33,415 | ₩33,415 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩33,501 | ₩33,515 | ₩33,468 | ₩33,468 | -0.10% | 1.3천 |
|---|
| 2026.08.25 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,501 | ₩33,501 | ₩33,461 | ₩33,461 | -0.12% | 3.9만 |
|---|
| 2026.08.21 | ₩33,461 | ₩33,461 | ₩33,448 | ₩33,448 | -0.04% | 5.1천 |
|---|
| 2026.08.20 | ₩33,421 | ₩33,675 | ₩33,408 | ₩33,495 | +0.22% | 300 |
|---|
| 2026.08.19 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,421 | ₩33,461 | ₩33,421 | ₩33,461 | +0.12% | 200 |
|---|
| 2026.08.14 | ₩33,475 | ₩33,595 | ₩33,475 | ₩33,586 | +0.33% | 9만 |
|---|
| 2026.08.13 | ₩33,555 | ₩33,595 | ₩33,535 | ₩33,535 | -0.06% | 1.2천 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,541 | ₩33,461 | ₩33,515 | -0.08% | 5.7천 |
|---|
| 2026.08.11 | ₩33,515 | ₩33,515 | ₩33,455 | ₩33,455 | -0.18% | 100 |
|---|
| 2026.08.10 | ₩33,461 | ₩33,541 | ₩33,421 | ₩33,475 | +0.04% | 1.1만 |
|---|
| 2026.08.07 | ₩33,408 | ₩33,461 | ₩33,408 | ₩33,461 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩33,354 | ₩33,395 | ₩33,354 | ₩33,395 | +0.12% | 1.2천 |
|---|
| 2026.08.05 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,381 | ₩33,448 | ₩33,381 | ₩33,448 | +0.20% | 1.3만 |
|---|
| 2026.08.03 | ₩33,395 | ₩33,395 | ₩33,301 | ₩33,301 | -0.28% | 2천 |
|---|
| 2026.07.31 | ₩33,421 | ₩33,461 | ₩33,421 | ₩33,435 | +0.04% | 400 |
|---|
| 2026.07.30 | ₩33,461 | ₩33,540 | ₩33,457 | ₩33,457 | -0.01% | 1.7천 |
|---|
| 2026.07.29 | ₩33,368 | ₩33,541 | ₩33,368 | ₩33,495 | +0.38% | 1.1만 |
|---|
| 2026.07.28 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,481 | ₩33,481 | ₩33,421 | ₩33,481 | 0.00% | 2천 |
|---|
| 2026.07.24 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,515 | ₩33,541 | ₩33,488 | ₩33,488 | -0.08% | 1만 |
|---|
| 2026.07.22 | ₩33,424 | ₩33,475 | ₩33,424 | ₩33,475 | +0.15% | 800 |
|---|
| 2026.07.21 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩33,541 | ₩33,622 | ₩33,541 | ₩33,561 | +0.06% | 4.3만 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,568 | ₩33,548 | ₩33,548 | -0.06% | 200 |
|---|
| 2026.07.16 | ₩33,469 | ₩33,555 | ₩33,469 | ₩33,521 | +0.16% | 6.6천 |
|---|
| 2026.07.15 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,435 | ₩33,488 | ₩33,435 | ₩33,488 | +0.16% | 600 |
|---|
| 2026.07.09 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,508 | ₩33,555 | ₩33,461 | ₩33,508 | 0.00% | 1.6만 |
|---|
| 2026.07.02 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,488 | ₩33,488 | ₩33,408 | ₩33,428 | -0.18% | 2만 |
|---|
| 2026.06.29 | ₩33,515 | ₩33,515 | ₩33,455 | ₩33,455 | -0.18% | 1천 |
|---|
| 2026.06.26 | ₩33,541 | ₩33,575 | ₩33,541 | ₩33,575 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩33,622 | ₩33,622 | ₩33,561 | ₩33,561 | -0.18% | 200 |
|---|
| 2026.06.24 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,488 | -0.20% | 100 |
|---|
| 2026.06.22 | ₩33,475 | ₩33,535 | ₩33,475 | ₩33,535 | +0.18% | 200 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,622 | ₩33,595 | ₩33,595 | -0.08% | 8.3천 |
|---|
| 2026.06.17 | ₩33,528 | ₩33,528 | ₩33,515 | ₩33,515 | -0.04% | 2.6천 |
|---|
| 2026.06.16 | ₩33,889 | ₩33,889 | ₩33,528 | ₩33,615 | -0.81% | 1.7만 |
|---|
| 2026.06.15 | ₩33,595 | ₩33,700 | ₩33,595 | ₩33,648 | +0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩33,421 | ₩33,615 | ₩33,421 | ₩33,615 | +0.58% | 300 |
|---|
| 2026.06.11 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩33,648 | ₩33,675 | ₩33,628 | ₩33,628 | -0.06% | 600 |
|---|
| 2026.06.08 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,622 | ₩33,648 | ₩33,588 | ₩33,588 | -0.10% | 500 |
|---|
| 2026.06.04 | ₩33,648 | ₩33,668 | ₩33,648 | ₩33,668 | +0.06% | 300 |
|---|
| 2026.06.03 | ₩33,608 | ₩33,608 | ₩33,555 | ₩33,555 | -0.16% | 1.5만 |
|---|
| 2026.06.02 | ₩33,608 | ₩33,622 | ₩33,608 | ₩33,622 | +0.04% | 200 |
|---|
| 2026.06.01 | ₩33,595 | ₩33,675 | ₩33,595 | ₩33,595 | 0.00% | 2.4천 |
|---|
| 2026.05.29 | ₩33,635 | ₩33,695 | ₩33,622 | ₩33,622 | -0.04% | 200 |
|---|
| 2026.05.28 | ₩33,582 | ₩33,622 | ₩33,582 | ₩33,582 | 0.00% | 3.6만 |
|---|
| 2026.05.27 | ₩33,702 | ₩33,702 | ₩33,675 | ₩33,675 | -0.08% | 600 |
|---|
| 2026.05.26 | ₩33,662 | ₩33,662 | ₩33,655 | ₩33,655 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,582 | ₩33,675 | ₩33,582 | ₩33,615 | +0.10% | 1.7천 |
|---|
| 2026.05.20 | ₩33,461 | ₩33,668 | ₩33,461 | ₩33,668 | +0.62% | 900 |
|---|
| 2026.05.19 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,648 | ₩33,662 | ₩33,582 | ₩33,628 | -0.06% | 8.5천 |
|---|
| 2026.05.15 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 2.2천 |
|---|
| 2026.05.14 | ₩33,662 | ₩33,662 | ₩33,607 | ₩33,607 | -0.16% | 2.6천 |
|---|
| 2026.05.13 | ₩33,568 | ₩33,602 | ₩33,568 | ₩33,602 | +0.10% | 100 |
|---|
| 2026.05.12 | ₩33,902 | ₩33,902 | ₩33,588 | ₩33,615 | -0.85% | 2.4천 |
|---|
| 2026.05.11 | ₩33,568 | ₩33,584 | ₩33,568 | ₩33,584 | +0.05% | 100 |
|---|
| 2026.05.08 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,648 | ₩33,662 | ₩33,622 | ₩33,622 | -0.08% | 9.1천 |
|---|
| 2026.05.06 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,541 | ₩33,595 | ₩33,541 | ₩33,595 | +0.16% | 500 |
|---|
| 2026.04.30 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,675 | ₩33,682 | ₩33,675 | ₩33,682 | +0.02% | 1.4천 |
|---|
| 2026.04.23 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,642 | ₩33,642 | ₩33,635 | ₩33,635 | -0.02% | 100 |
|---|
| 2026.04.20 | ₩33,715 | ₩33,715 | ₩33,635 | ₩33,702 | -0.04% | 2.1만 |
|---|
| 2026.04.17 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,648 | -0.36% | 1.1천 |
|---|
| 2026.04.16 | ₩33,628 | ₩33,628 | ₩33,622 | ₩33,622 | -0.02% | 200 |
|---|
| 2026.04.15 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,628 | ₩33,635 | ₩33,595 | ₩33,628 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩33,622 | ₩33,688 | ₩33,608 | ₩33,668 | +0.14% | 500 |
|---|
| 2026.04.07 | ₩33,662 | ₩33,715 | ₩33,568 | ₩33,686 | +0.07% | 2.1천 |
|---|
| 2026.04.06 | ₩33,595 | ₩33,742 | ₩33,595 | ₩33,662 | +0.20% | 600 |
|---|
| 2026.04.02 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,708 | +0.10% | 4.7천 |
|---|
| 2026.04.01 | ₩33,662 | ₩33,662 | ₩33,602 | ₩33,602 | -0.18% | 6.7만 |
|---|
| 2026.03.31 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,648 | ₩33,675 | ₩33,622 | ₩33,622 | -0.08% | 2.8만 |
|---|
| 2026.03.27 | ₩33,630 | ₩33,668 | ₩33,630 | ₩33,668 | +0.12% | 1만 |
|---|
| 2026.03.26 | ₩33,662 | ₩33,662 | ₩33,635 | ₩33,635 | -0.08% | 300 |
|---|
| 2026.03.25 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,675 | -0.16% | 300 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,769 | ₩33,769 | ₩33,682 | ₩33,682 | -0.26% | 300 |
|---|
| 2026.03.20 | ₩33,662 | ₩33,662 | ₩33,650 | ₩33,650 | -0.04% | 300 |
|---|
| 2026.03.19 | ₩33,702 | ₩33,702 | ₩33,668 | ₩33,668 | -0.10% | 200 |
|---|
| 2026.03.18 | ₩33,702 | ₩33,702 | ₩33,682 | ₩33,682 | -0.06% | 100 |
|---|
| 2026.03.17 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 1.6천 |
|---|
| 2026.03.16 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,688 | ₩33,688 | ₩33,668 | ₩33,668 | -0.06% | 500 |
|---|
| 2026.03.11 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 1.9천 |
|---|
| 2026.03.10 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,755 | +0.08% | 100 |
|---|
| 2026.03.09 | ₩33,662 | ₩33,855 | ₩33,662 | ₩33,855 | +0.58% | 400 |
|---|
| 2026.03.06 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,782 | ₩33,786 | ₩33,782 | ₩33,786 | +0.01% | 2천 |
|---|
| 2026.03.04 | ₩33,782 | ₩33,822 | ₩33,715 | ₩33,822 | +0.12% | 3.3천 |
|---|
| 2026.03.03 | ₩33,809 | ₩33,929 | ₩33,779 | ₩33,779 | -0.09% | 2.1천 |
|---|
| 2026.03.02 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,775 | +0.10% | 2.9천 |
|---|
| 2026.02.27 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,782 | ₩33,956 | ₩33,675 | ₩33,869 | +0.26% | 3천 |
|---|
| 2026.02.25 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,809 | ₩34,089 | ₩33,809 | ₩33,855 | +0.14% | 5.3만 |
|---|
| 2026.02.23 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,802 | +0.02% | 500 |
|---|
| 2026.02.20 | ₩33,782 | ₩33,915 | ₩33,782 | ₩33,883 | +0.30% | 1.1만 |
|---|
| 2026.02.19 | ₩33,889 | ₩33,889 | ₩33,869 | ₩33,869 | -0.06% | 3천 |
|---|
| 2026.02.18 | ₩33,849 | ₩33,870 | ₩33,782 | ₩33,870 | +0.06% | 600 |
|---|
| 2026.02.17 | ₩33,902 | ₩33,902 | ₩33,858 | ₩33,858 | -0.13% | 9.8천 |
|---|
| 2026.02.13 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩33,822 | ₩33,822 | ₩33,797 | ₩33,797 | -0.08% | 3천 |
|---|
| 2026.02.11 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,842 | ₩33,842 | ₩33,795 | ₩33,842 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,822 | ₩33,869 | ₩33,822 | ₩33,869 | +0.14% | 300 |
|---|
| 2026.02.05 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,595 | ₩33,823 | ₩33,595 | ₩33,823 | +0.68% | 200 |
|---|
| 2026.02.03 | ₩33,795 | ₩33,849 | ₩33,728 | ₩33,789 | -0.02% | 2.4만 |
|---|
| 2026.02.02 | ₩33,622 | ₩33,902 | ₩33,622 | ₩33,862 | +0.72% | 300 |
|---|
| 2026.01.30 | ₩34,036 | ₩34,049 | ₩33,835 | ₩34,036 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩33,769 | ₩33,849 | ₩33,769 | ₩33,822 | +0.16% | 4.2만 |
|---|
| 2026.01.28 | ₩33,889 | ₩33,889 | ₩33,878 | ₩33,878 | -0.03% | 3.2천 |
|---|
| 2026.01.27 | ₩33,929 | ₩33,929 | ₩33,890 | ₩33,890 | -0.11% | 4.5천 |
|---|
| 2026.01.26 | ₩33,875 | ₩34,196 | ₩33,875 | ₩34,033 | +0.47% | 8.3천 |
|---|
| 2026.01.23 | ₩33,915 | ₩33,956 | ₩33,910 | ₩33,910 | -0.02% | 2천 |
|---|
| 2026.01.22 | ₩33,969 | ₩33,969 | ₩33,858 | ₩33,858 | -0.33% | 8천 |
|---|
| 2026.01.21 | ₩33,875 | ₩33,996 | ₩33,875 | ₩33,996 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩33,809 | ₩34,129 | ₩33,809 | ₩34,129 | +0.95% | 1천 |
|---|
| 2026.01.16 | ₩33,902 | ₩33,942 | ₩33,902 | ₩33,925 | +0.07% | 6.5천 |
|---|
| 2026.01.15 | ₩33,889 | ₩34,183 | ₩33,889 | ₩33,909 | +0.06% | 1.2천 |
|---|
| 2026.01.14 | ₩33,862 | ₩33,915 | ₩33,862 | ₩33,887 | +0.07% | 2.9천 |
|---|
| 2026.01.13 | ₩33,769 | ₩33,915 | ₩33,769 | ₩33,827 | +0.17% | 7천 |
|---|
| 2026.01.12 | ₩33,648 | ₩33,815 | ₩33,648 | ₩33,815 | +0.50% | 2.2천 |
|---|
| 2026.01.09 | ₩33,929 | ₩33,929 | ₩33,762 | ₩33,762 | -0.49% | 1.6만 |
|---|
| 2026.01.08 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,809 | -0.24% | 800 |
|---|
| 2026.01.07 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩33,822 | ₩33,862 | ₩33,822 | ₩33,855 | +0.10% | 3.1만 |
|---|
| 2026.01.05 | ₩33,809 | ₩33,862 | ₩33,789 | ₩33,789 | -0.06% | 5.7천 |
|---|
| 2026.01.02 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩33,782 | ₩33,929 | ₩33,782 | ₩33,822 | +0.12% | 3.2천 |
|---|
| 2025.12.30 | ₩33,996 | ₩33,996 | ₩33,782 | ₩33,817 | -0.53% | 1.9천 |
|---|
| 2025.12.29 | ₩33,915 | ₩33,969 | ₩33,915 | ₩33,969 | +0.16% | 4.2천 |
|---|
| 2025.12.26 | ₩33,889 | ₩33,889 | ₩33,882 | ₩33,882 | -0.02% | 100 |
|---|
| 2025.12.24 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,849 | ₩34,089 | ₩33,822 | ₩33,869 | +0.06% | 3.9천 |
|---|
| 2025.12.22 | ₩33,795 | ₩33,889 | ₩33,789 | ₩33,789 | -0.02% | 7천 |
|---|
| 2025.12.19 | ₩33,862 | ₩33,862 | ₩33,823 | ₩33,823 | -0.11% | 2천 |
|---|
| 2025.12.18 | ₩33,795 | ₩33,802 | ₩33,795 | ₩33,802 | +0.02% | 5천 |
|---|
| 2025.12.17 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,728 | ₩33,802 | ₩33,728 | ₩33,802 | +0.22% | 6.2천 |
|---|
| 2025.12.15 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩33,635 | ₩33,831 | ₩33,635 | ₩33,831 | +0.58% | 3천 |
|---|
| 2025.12.11 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,655 | ₩33,715 | ₩33,655 | ₩33,655 | 0.00% | 3.5천 |
|---|
| 2025.12.09 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,688 | ₩33,688 | ₩33,642 | ₩33,642 | -0.14% | 2.1천 |
|---|
| 2025.12.05 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,660 | -0.00% | 6.9천 |
|---|
| 2025.12.04 | ₩33,602 | ₩33,648 | ₩33,602 | ₩33,648 | +0.14% | 100 |
|---|
| 2025.12.03 | ₩33,501 | ₩33,648 | ₩33,435 | ₩33,648 | +0.44% | 1.6천 |
|---|