시장 데이터를 불러오는 중
전체 종목
Dana Concentrated Dividend ETF 과거 주가
Dana Concentrated Dividend ETF · DIVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dana Concentrated Dividend ETF · DIVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,663 | ₩36,663 | ₩36,623 | ₩36,637 | -0.07% | 500 |
| 2026.10.08 | ₩36,227 | ₩36,368 | ₩36,227 | ₩36,368 | +0.39% | 1.1천 |
| 2026.10.07 | ₩35,899 | ₩35,993 | ₩35,899 | ₩35,961 | +0.17% | 1.6천 |
| 2026.10.06 | ₩36,340 | ₩36,340 | ₩36,168 | ₩36,202 | -0.38% | 1.8천 |
| 2026.10.05 | ₩35,993 | ₩36,047 | ₩35,966 | ₩36,032 | +0.11% | 700 |
| 2026.10.02 | ₩35,966 | ₩35,966 | ₩35,859 | ₩35,906 | -0.17% | 2.5천 |
| 2026.10.01 | ₩35,779 | ₩35,832 | ₩35,618 | ₩35,817 | +0.11% | 3.2천 |
| 2026.09.30 | ₩35,913 | ₩35,913 | ₩35,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,866 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩35,846 | ₩35,971 | ₩35,846 | ₩35,971 | +0.35% | 2.2천 |
|---|
| 2026.09.28 | ₩36,254 | ₩36,274 | ₩36,174 | ₩36,174 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,328 | ₩36,505 | ₩36,328 | ₩36,491 | +0.45% | 1만 |
|---|
| 2026.09.24 | ₩36,583 | ₩36,583 | ₩36,368 | ₩36,408 | -0.48% | 2.2천 |
|---|
| 2026.09.23 | ₩36,770 | ₩36,770 | ₩36,422 | ₩36,422 | -0.95% | 800 |
|---|
| 2026.09.22 | ₩36,971 | ₩36,971 | ₩36,754 | ₩36,754 | -0.59% | 1.6천 |
|---|
| 2026.09.21 | ₩36,636 | ₩36,877 | ₩36,636 | ₩36,830 | +0.53% | 2천 |
|---|
| 2026.09.18 | ₩36,556 | ₩36,562 | ₩36,490 | ₩36,490 | -0.18% | 2.3천 |
|---|
| 2026.09.17 | ₩36,784 | ₩36,877 | ₩36,784 | ₩36,851 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩37,145 | ₩37,145 | ₩36,785 | ₩36,785 | -0.97% | 600 |
|---|
| 2026.09.15 | ₩37,360 | ₩37,360 | ₩37,210 | ₩37,210 | -0.40% | 1.3천 |
|---|
| 2026.09.14 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,246 | ₩37,305 | ₩37,246 | ₩37,305 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩36,985 | ₩37,011 | ₩36,944 | ₩36,944 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,400 | ₩37,400 | ₩37,085 | ₩37,088 | -0.83% | 1.3천 |
|---|
| 2026.09.08 | ₩37,433 | ₩37,433 | ₩37,306 | ₩37,306 | -0.34% | 2.1천 |
|---|
| 2026.09.04 | ₩37,856 | ₩37,936 | ₩37,856 | ₩37,858 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩37,990 | ₩38,097 | ₩37,990 | ₩38,089 | +0.26% | 5.4천 |
|---|
| 2026.09.02 | ₩37,748 | ₩37,748 | ₩37,695 | ₩37,728 | -0.05% | 400 |
|---|
| 2026.09.01 | ₩37,353 | ₩37,385 | ₩37,353 | ₩37,372 | +0.05% | 600 |
|---|
| 2026.08.31 | ₩37,546 | ₩37,561 | ₩37,546 | ₩37,546 | 0.00% | 1.9천 |
|---|
| 2026.08.28 | ₩37,701 | ₩37,701 | ₩37,672 | ₩37,672 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩37,681 | ₩37,768 | ₩37,629 | ₩37,629 | -0.14% | 1.4천 |
|---|
| 2026.08.26 | ₩37,454 | ₩37,492 | ₩37,413 | ₩37,492 | +0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩37,507 | ₩37,547 | ₩37,480 | ₩37,547 | +0.11% | 700 |
|---|
| 2026.08.24 | ₩37,561 | ₩37,561 | ₩37,420 | ₩37,547 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩37,306 | ₩37,408 | ₩37,306 | ₩37,408 | +0.27% | 1.9천 |
|---|
| 2026.08.20 | ₩37,400 | ₩37,400 | ₩37,133 | ₩37,133 | -0.71% | 500 |
|---|
| 2026.08.19 | ₩37,299 | ₩37,299 | ₩37,270 | ₩37,270 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩36,918 | ₩36,931 | ₩36,797 | ₩36,797 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩36,998 | ₩36,998 | ₩36,784 | ₩36,813 | -0.50% | 600 |
|---|
| 2026.08.14 | ₩37,212 | ₩37,212 | ₩37,176 | ₩37,176 | -0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩37,038 | ₩37,178 | ₩37,038 | ₩37,178 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩36,797 | ₩36,884 | ₩36,797 | ₩36,884 | +0.24% | 600 |
|---|
| 2026.08.11 | ₩36,868 | ₩36,868 | ₩36,868 | ₩36,868 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,851 | ₩36,985 | ₩36,851 | ₩36,983 | +0.36% | 600 |
|---|
| 2026.08.07 | ₩36,830 | ₩36,891 | ₩36,830 | ₩36,876 | +0.12% | 1.2천 |
|---|
| 2026.08.06 | ₩37,212 | ₩37,212 | ₩36,663 | ₩36,663 | -1.48% | 800 |
|---|
| 2026.08.05 | ₩36,871 | ₩36,877 | ₩36,837 | ₩36,877 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩36,703 | ₩36,837 | ₩36,703 | ₩36,837 | +0.37% | 1.1만 |
|---|
| 2026.08.03 | ₩36,670 | ₩36,676 | ₩36,516 | ₩36,609 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩36,047 | ₩36,315 | ₩36,047 | ₩36,315 | +0.74% | 1.4천 |
|---|
| 2026.07.30 | ₩35,785 | ₩36,006 | ₩35,785 | ₩36,006 | +0.62% | 1.6천 |
|---|
| 2026.07.29 | ₩36,489 | ₩36,489 | ₩36,307 | ₩36,307 | -0.50% | 1.1천 |
|---|
| 2026.07.28 | ₩36,516 | ₩36,516 | ₩36,335 | ₩36,394 | -0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩35,832 | ₩35,872 | ₩35,765 | ₩35,765 | -0.19% | 2.1천 |
|---|
| 2026.07.24 | ₩35,551 | ₩35,564 | ₩35,417 | ₩35,437 | -0.32% | 4.7천 |
|---|
| 2026.07.23 | ₩35,095 | ₩35,095 | ₩34,936 | ₩35,011 | -0.24% | 9.4천 |
|---|
| 2026.07.22 | ₩35,350 | ₩35,460 | ₩35,350 | ₩35,377 | +0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩35,363 | ₩35,450 | ₩35,363 | ₩35,448 | +0.24% | 500 |
|---|
| 2026.07.20 | ₩35,645 | ₩35,645 | ₩35,505 | ₩35,505 | -0.39% | 500 |
|---|
| 2026.07.17 | ₩35,847 | ₩35,847 | ₩35,685 | ₩35,712 | -0.38% | 1천 |
|---|
| 2026.07.16 | ₩35,872 | ₩35,953 | ₩35,872 | ₩35,933 | +0.17% | 900 |
|---|
| 2026.07.15 | ₩35,539 | ₩35,604 | ₩35,457 | ₩35,457 | -0.23% | 1.7천 |
|---|
| 2026.07.14 | ₩35,457 | ₩35,457 | ₩35,391 | ₩35,391 | -0.19% | 100 |
|---|
| 2026.07.13 | ₩35,618 | ₩35,645 | ₩35,537 | ₩35,537 | -0.23% | 700 |
|---|
| 2026.07.10 | ₩35,310 | ₩35,429 | ₩35,310 | ₩35,429 | +0.34% | 1.4천 |
|---|
| 2026.07.09 | ₩35,122 | ₩35,249 | ₩35,122 | ₩35,229 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩35,095 | ₩35,122 | ₩35,023 | ₩35,023 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩35,611 | ₩35,611 | ₩35,484 | ₩35,484 | -0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩35,162 | ₩35,430 | ₩35,149 | ₩35,410 | +0.71% | 2.7천 |
|---|
| 2026.07.02 | ₩35,243 | ₩35,403 | ₩35,068 | ₩35,403 | +0.46% | 4.5천 |
|---|
| 2026.07.01 | ₩34,814 | ₩35,109 | ₩34,814 | ₩34,956 | +0.41% | 500 |
|---|
| 2026.06.30 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩34,653 | ₩34,716 | ₩34,653 | ₩34,716 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,532 | ₩34,532 | ₩34,264 | ₩34,317 | -0.62% | 1.7천 |
|---|
| 2026.06.24 | ₩34,238 | ₩34,238 | ₩34,063 | ₩34,104 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩33,849 | ₩33,853 | ₩33,795 | ₩33,853 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩33,655 | ₩33,675 | ₩33,608 | ₩33,655 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩33,856 | ₩33,876 | ₩33,795 | ₩33,818 | -0.11% | 2.5천 |
|---|
| 2026.06.17 | ₩34,461 | ₩34,506 | ₩33,916 | ₩33,916 | -1.58% | 3.5천 |
|---|
| 2026.06.16 | ₩34,787 | ₩34,787 | ₩34,693 | ₩34,705 | -0.23% | 1.1천 |
|---|
| 2026.06.15 | ₩34,760 | ₩34,760 | ₩34,492 | ₩34,506 | -0.73% | 1.3천 |
|---|
| 2026.06.12 | ₩34,479 | ₩34,645 | ₩34,479 | ₩34,645 | +0.48% | 4.7천 |
|---|
| 2026.06.11 | ₩34,211 | ₩34,425 | ₩34,211 | ₩34,425 | +0.63% | 1천 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,573 | ₩34,306 | ₩34,306 | -0.77% | 400 |
|---|
| 2026.06.09 | ₩34,291 | ₩34,546 | ₩34,291 | ₩34,546 | +0.74% | 500 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,211 | ₩34,171 | ₩34,171 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,015 | ₩34,077 | ₩34,015 | ₩34,075 | +0.18% | 500 |
|---|
| 2026.06.02 | ₩34,251 | ₩34,251 | ₩34,149 | ₩34,149 | -0.30% | 600 |
|---|
| 2026.06.01 | ₩34,385 | ₩34,385 | ₩34,258 | ₩34,258 | -0.37% | 1.4천 |
|---|
| 2026.05.29 | ₩34,338 | ₩34,552 | ₩34,338 | ₩34,552 | +0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩34,512 | ₩34,519 | ₩34,465 | ₩34,519 | +0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩34,479 | ₩34,479 | ₩34,398 | ₩34,405 | -0.21% | 2.6천 |
|---|
| 2026.05.26 | ₩34,358 | ₩34,358 | ₩34,252 | ₩34,280 | -0.23% | 800 |
|---|
| 2026.05.22 | ₩34,465 | ₩34,492 | ₩34,457 | ₩34,457 | -0.02% | 1.8천 |
|---|
| 2026.05.21 | ₩34,171 | ₩34,345 | ₩34,150 | ₩34,335 | +0.48% | 3.6천 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,321 | ₩34,130 | ₩34,321 | +0.56% | 1.1천 |
|---|
| 2026.05.19 | ₩34,305 | ₩34,325 | ₩34,209 | ₩34,209 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩34,351 | ₩34,362 | ₩34,305 | ₩34,362 | +0.03% | 1.8천 |
|---|
| 2026.05.15 | ₩34,358 | ₩34,358 | ₩34,197 | ₩34,243 | -0.34% | 3.8천 |
|---|
| 2026.05.14 | ₩34,452 | ₩34,559 | ₩34,452 | ₩34,489 | +0.11% | 5.9천 |
|---|
| 2026.05.13 | ₩34,291 | ₩34,318 | ₩34,291 | ₩34,291 | 0.00% | 4.8천 |
|---|
| 2026.05.12 | ₩34,251 | ₩34,573 | ₩34,251 | ₩34,372 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩34,398 | ₩34,439 | ₩34,385 | ₩34,385 | -0.04% | 1천 |
|---|
| 2026.05.08 | ₩34,559 | ₩34,559 | ₩34,507 | ₩34,507 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩34,566 | ₩34,619 | ₩34,566 | ₩34,575 | +0.03% | 400 |
|---|
| 2026.05.06 | ₩34,820 | ₩34,881 | ₩34,747 | ₩34,807 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩34,532 | ₩34,697 | ₩34,519 | ₩34,697 | +0.48% | 3.7천 |
|---|
| 2026.05.04 | ₩34,640 | ₩34,640 | ₩34,452 | ₩34,452 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩34,666 | ₩34,666 | ₩34,546 | ₩34,587 | -0.23% | 3.3천 |
|---|
| 2026.04.30 | ₩34,452 | ₩34,693 | ₩34,452 | ₩34,676 | +0.65% | 1.3천 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,144 | ₩34,034 | ₩34,034 | -0.32% | 500 |
|---|
| 2026.04.28 | ₩34,318 | ₩34,318 | ₩34,183 | ₩34,183 | -0.39% | 1.2천 |
|---|
| 2026.04.27 | ₩34,311 | ₩34,311 | ₩34,211 | ₩34,217 | -0.27% | 3.3천 |
|---|
| 2026.04.24 | ₩34,238 | ₩34,251 | ₩34,144 | ₩34,251 | +0.04% | 7.4천 |
|---|
| 2026.04.23 | ₩34,184 | ₩34,345 | ₩34,184 | ₩34,345 | +0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩34,197 | ₩34,197 | ₩34,090 | ₩34,121 | -0.22% | 2.4천 |
|---|
| 2026.04.21 | ₩34,030 | ₩34,063 | ₩33,949 | ₩33,949 | -0.24% | 8.8천 |
|---|
| 2026.04.20 | ₩34,117 | ₩34,132 | ₩34,117 | ₩34,132 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,782 | ₩33,795 | ₩33,728 | ₩33,742 | -0.12% | 2.1천 |
|---|
| 2026.04.15 | ₩33,648 | ₩33,795 | ₩33,648 | ₩33,756 | +0.32% | 900 |
|---|
| 2026.04.14 | ₩33,514 | ₩33,635 | ₩33,514 | ₩33,609 | +0.28% | 2.1천 |
|---|
| 2026.04.13 | ₩33,246 | ₩33,588 | ₩33,152 | ₩33,588 | +1.03% | 4.6천 |
|---|
| 2026.04.10 | ₩33,286 | ₩33,309 | ₩33,139 | ₩33,200 | -0.26% | 3.5천 |
|---|
| 2026.04.09 | ₩33,152 | ₩33,447 | ₩33,152 | ₩33,403 | +0.76% | 2.6천 |
|---|
| 2026.04.08 | ₩33,092 | ₩33,313 | ₩33,092 | ₩33,313 | +0.67% | 1.8천 |
|---|
| 2026.04.07 | ₩32,388 | ₩32,509 | ₩32,388 | ₩32,491 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩32,335 | ₩32,588 | ₩32,335 | ₩32,588 | +0.78% | 5.6천 |
|---|
| 2026.04.02 | ₩32,080 | ₩32,316 | ₩32,080 | ₩32,316 | +0.74% | 100 |
|---|
| 2026.04.01 | ₩32,375 | ₩32,428 | ₩32,268 | ₩32,321 | -0.17% | 1.4천 |
|---|
| 2026.03.31 | ₩32,081 | ₩32,333 | ₩32,000 | ₩32,333 | +0.79% | 1.3천 |
|---|
| 2026.03.30 | ₩31,799 | ₩31,799 | ₩31,651 | ₩31,651 | -0.46% | 900 |
|---|
| 2026.03.27 | ₩31,852 | ₩31,879 | ₩31,655 | ₩31,655 | -0.62% | 1.3천 |
|---|
| 2026.03.26 | ₩32,442 | ₩32,442 | ₩32,040 | ₩32,069 | -1.15% | 2.7천 |
|---|
| 2026.03.25 | ₩32,268 | ₩32,361 | ₩32,227 | ₩32,348 | +0.25% | 4.2천 |
|---|
| 2026.03.24 | ₩32,093 | ₩32,093 | ₩32,068 | ₩32,068 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩32,502 | ₩32,502 | ₩32,205 | ₩32,205 | -0.92% | 4.2천 |
|---|
| 2026.03.20 | ₩32,040 | ₩32,040 | ₩31,824 | ₩31,824 | -0.67% | 400 |
|---|
| 2026.03.19 | ₩32,093 | ₩32,201 | ₩32,040 | ₩32,116 | +0.07% | 2.6천 |
|---|
| 2026.03.18 | ₩32,368 | ₩32,368 | ₩32,197 | ₩32,197 | -0.53% | 300 |
|---|
| 2026.03.17 | ₩32,964 | ₩32,978 | ₩32,754 | ₩32,754 | -0.64% | 3.9천 |
|---|
| 2026.03.16 | ₩32,750 | ₩32,750 | ₩32,576 | ₩32,591 | -0.49% | 800 |
|---|
| 2026.03.13 | ₩32,469 | ₩32,469 | ₩32,356 | ₩32,356 | -0.35% | 200 |
|---|
| 2026.03.12 | ₩32,533 | ₩32,549 | ₩32,442 | ₩32,442 | -0.28% | 2.5천 |
|---|
| 2026.03.11 | ₩32,857 | ₩33,005 | ₩32,757 | ₩33,005 | +0.45% | 1.5천 |
|---|
| 2026.03.10 | ₩33,299 | ₩33,427 | ₩33,093 | ₩33,093 | -0.62% | 1.1천 |
|---|
| 2026.03.09 | ₩32,509 | ₩33,299 | ₩32,509 | ₩33,273 | +2.35% | 3.8천 |
|---|
| 2026.03.06 | ₩33,119 | ₩33,267 | ₩33,119 | ₩33,267 | +0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩33,903 | ₩33,929 | ₩33,432 | ₩33,644 | -0.76% | 3.5천 |
|---|
| 2026.03.04 | ₩33,929 | ₩34,065 | ₩33,929 | ₩34,065 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩33,460 | ₩34,037 | ₩33,460 | ₩33,901 | +1.32% | 5.6천 |
|---|
| 2026.03.02 | ₩34,244 | ₩34,358 | ₩34,211 | ₩34,247 | +0.01% | 7.2천 |
|---|
| 2026.02.27 | ₩34,412 | ₩34,573 | ₩34,318 | ₩34,573 | +0.47% | 5.9천 |
|---|
| 2026.02.26 | ₩34,412 | ₩34,653 | ₩34,345 | ₩34,618 | +0.60% | 6.7천 |
|---|
| 2026.02.25 | ₩34,157 | ₩34,345 | ₩34,090 | ₩34,345 | +0.55% | 3.4천 |
|---|
| 2026.02.24 | ₩33,983 | ₩34,291 | ₩33,983 | ₩34,204 | +0.65% | 3.9천 |
|---|
| 2026.02.23 | ₩34,398 | ₩34,398 | ₩33,916 | ₩33,970 | -1.25% | 5.9천 |
|---|
| 2026.02.20 | ₩34,425 | ₩34,506 | ₩34,278 | ₩34,506 | +0.23% | 5.6천 |
|---|
| 2026.02.19 | ₩34,211 | ₩34,374 | ₩34,184 | ₩34,374 | +0.48% | 2.4천 |
|---|
| 2026.02.18 | ₩34,519 | ₩34,552 | ₩34,492 | ₩34,506 | -0.04% | 2.4천 |
|---|
| 2026.02.17 | ₩34,136 | ₩34,278 | ₩34,063 | ₩34,267 | +0.38% | 7.5천 |
|---|
| 2026.02.13 | ₩34,693 | ₩34,774 | ₩34,563 | ₩34,563 | -0.37% | 8.7천 |
|---|
| 2026.02.12 | ₩35,001 | ₩35,001 | ₩34,532 | ₩34,589 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩35,162 | ₩35,243 | ₩35,122 | ₩35,142 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩35,336 | ₩35,370 | ₩35,176 | ₩35,189 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩35,430 | ₩35,430 | ₩35,229 | ₩35,343 | -0.25% | 2.9천 |
|---|
| 2026.02.06 | ₩35,202 | ₩35,411 | ₩35,202 | ₩35,411 | +0.59% | 2.2천 |
|---|
| 2026.02.05 | ₩35,202 | ₩35,202 | ₩34,908 | ₩34,920 | -0.80% | 1.9천 |
|---|
| 2026.02.04 | ₩35,591 | ₩35,631 | ₩35,430 | ₩35,618 | +0.08% | 5천 |
|---|
| 2026.02.03 | ₩35,363 | ₩35,363 | ₩35,095 | ₩35,135 | -0.64% | 3.8천 |
|---|
| 2026.02.02 | ₩35,444 | ₩35,564 | ₩35,444 | ₩35,537 | +0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩35,403 | ₩35,407 | ₩35,189 | ₩35,407 | +0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩35,336 | ₩35,549 | ₩35,323 | ₩35,497 | +0.46% | 2.6천 |
|---|
| 2026.01.28 | ₩35,631 | ₩35,631 | ₩35,444 | ₩35,448 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩35,537 | ₩35,610 | ₩35,484 | ₩35,610 | +0.20% | 1천 |
|---|
| 2026.01.26 | ₩35,705 | ₩35,752 | ₩35,658 | ₩35,698 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩35,551 | ₩35,578 | ₩35,511 | ₩35,548 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩35,564 | ₩35,618 | ₩35,564 | ₩35,598 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩35,209 | ₩35,377 | ₩35,169 | ₩35,373 | +0.46% | 2.2천 |
|---|
| 2026.01.20 | ₩35,055 | ₩35,082 | ₩34,827 | ₩34,854 | -0.57% | 1.3천 |
|---|
| 2026.01.16 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,785 | ₩35,859 | ₩35,748 | ₩35,748 | -0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩35,390 | ₩35,604 | ₩35,390 | ₩35,604 | +0.61% | 9.4천 |
|---|
| 2026.01.13 | ₩35,377 | ₩35,417 | ₩35,336 | ₩35,377 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩35,296 | ₩35,407 | ₩35,296 | ₩35,407 | +0.32% | 300 |
|---|
| 2026.01.09 | ₩35,403 | ₩35,403 | ₩35,310 | ₩35,403 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩35,095 | ₩35,323 | ₩35,095 | ₩35,259 | +0.47% | 2.1만 |
|---|
| 2026.01.07 | ₩34,881 | ₩34,881 | ₩34,764 | ₩34,764 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩35,042 | ₩35,042 | ₩35,033 | ₩35,033 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩34,479 | ₩34,814 | ₩34,479 | ₩34,720 | +0.70% | 6천 |
|---|
| 2026.01.02 | ₩34,077 | ₩34,331 | ₩34,077 | ₩34,331 | +0.75% | 1.9천 |
|---|
| 2025.12.31 | ₩34,224 | ₩34,251 | ₩34,063 | ₩34,063 | -0.47% | 2만 |
|---|
| 2025.12.30 | ₩34,425 | ₩34,425 | ₩34,366 | ₩34,366 | -0.17% | 1.3천 |
|---|
| 2025.12.29 | ₩34,640 | ₩34,685 | ₩34,622 | ₩34,622 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩34,586 | ₩34,800 | ₩34,586 | ₩34,800 | +0.62% | 2.2천 |
|---|
| 2025.12.24 | ₩34,653 | ₩34,764 | ₩34,653 | ₩34,719 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩34,512 | ₩34,532 | ₩34,465 | ₩34,531 | +0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩34,532 | ₩34,626 | ₩34,532 | ₩34,626 | +0.27% | 3.2천 |
|---|
| 2025.12.19 | ₩34,278 | ₩34,385 | ₩34,278 | ₩34,305 | +0.08% | 8천 |
|---|
| 2025.12.18 | ₩34,410 | ₩34,412 | ₩34,171 | ₩34,184 | -0.66% | 4.1천 |
|---|
| 2025.12.17 | ₩34,331 | ₩34,385 | ₩34,211 | ₩34,239 | -0.27% | 2천 |
|---|
| 2025.12.16 | ₩34,318 | ₩34,318 | ₩34,264 | ₩34,267 | -0.15% | 800 |
|---|
| 2025.12.15 | ₩34,358 | ₩34,492 | ₩34,358 | ₩34,492 | +0.39% | 2.9천 |
|---|
| 2025.12.12 | ₩34,425 | ₩34,425 | ₩34,278 | ₩34,412 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,373 | ₩34,409 | ₩34,345 | ₩34,386 | +0.04% | 2.2천 |
|---|
| 2025.12.10 | ₩33,742 | ₩34,074 | ₩33,742 | ₩34,074 | +0.98% | 600 |
|---|
| 2025.12.09 | ₩33,769 | ₩33,769 | ₩33,606 | ₩33,606 | -0.48% | 1.4천 |
|---|
| 2025.12.08 | ₩33,876 | ₩33,884 | ₩33,764 | ₩33,764 | -0.33% | 2.9천 |
|---|
| 2025.12.05 | ₩34,197 | ₩34,211 | ₩34,090 | ₩34,090 | -0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩33,755 | ₩33,916 | ₩33,755 | ₩33,916 | +0.48% | 3.3천 |
|---|
| 2025.12.03 | ₩33,742 | ₩33,807 | ₩33,742 | ₩33,807 | +0.19% | 100 |
|---|
| 2025.12.02 | ₩33,555 | ₩33,581 | ₩33,553 | ₩33,569 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩33,734 | ₩33,734 | ₩33,573 | ₩33,573 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,460 | ₩33,621 | ₩33,447 | ₩33,594 | +0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩33,031 | ₩33,393 | ₩33,031 | ₩33,393 | +1.10% | 800 |
|---|
| 2025.11.24 | ₩32,678 | ₩32,777 | ₩32,624 | ₩32,707 | +0.09% | 5.7천 |
|---|
| 2025.11.21 | ₩32,174 | ₩32,654 | ₩32,131 | ₩32,603 | +1.33% | 3.5천 |
|---|
| 2025.11.20 | ₩32,505 | ₩32,576 | ₩31,966 | ₩31,966 | -1.66% | 3천 |
|---|
| 2025.11.19 | ₩32,335 | ₩32,335 | ₩32,107 | ₩32,183 | -0.47% | 1.5천 |
|---|
| 2025.11.18 | ₩32,147 | ₩32,309 | ₩32,147 | ₩32,309 | +0.50% | 500 |
|---|
| 2025.11.17 | ₩32,214 | ₩32,241 | ₩32,214 | ₩32,241 | +0.08% | 1.2천 |
|---|
| 2025.11.14 | ₩32,576 | ₩32,723 | ₩32,576 | ₩32,607 | +0.09% | 3.1천 |
|---|
| 2025.11.13 | ₩33,010 | ₩33,019 | ₩32,797 | ₩32,797 | -0.65% | 1.7천 |
|---|
| 2025.11.12 | ₩33,152 | ₩33,152 | ₩33,061 | ₩33,061 | -0.27% | 800 |
|---|
| 2025.11.11 | ₩32,763 | ₩33,031 | ₩32,763 | ₩33,029 | +0.81% | 700 |
|---|
| 2025.11.10 | ₩32,495 | ₩32,723 | ₩32,455 | ₩32,678 | +0.56% | 1천 |
|---|
| 2025.11.07 | ₩32,147 | ₩32,509 | ₩32,107 | ₩32,506 | +1.12% | 8.7천 |
|---|
| 2025.11.06 | ₩32,227 | ₩32,227 | ₩32,191 | ₩32,191 | -0.11% | 900 |
|---|
| 2025.11.05 | ₩32,254 | ₩32,522 | ₩32,254 | ₩32,474 | +0.68% | 4만 |
|---|
| 2025.11.04 | ₩32,174 | ₩32,308 | ₩32,174 | ₩32,273 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩32,254 | ₩32,536 | ₩32,201 | ₩32,501 | +0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩32,471 | ₩32,616 | ₩32,415 | ₩32,561 | +0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩32,817 | ₩32,817 | ₩32,536 | ₩32,549 | -0.82% | 2.1만 |
|---|
| 2025.10.29 | ₩32,924 | ₩33,005 | ₩32,656 | ₩32,656 | -0.81% | 6.2만 |
|---|
| 2025.10.28 | ₩33,755 | ₩33,956 | ₩33,720 | ₩33,720 | -0.10% | 2.7만 |
|---|
| 2025.10.27 | ₩33,929 | ₩33,956 | ₩33,927 | ₩33,927 | -0.01% | 1.9만 |
|---|
| 2025.10.24 | ₩33,970 | ₩33,970 | ₩33,813 | ₩33,830 | -0.41% | 2.5만 |
|---|
| 2025.10.23 | ₩33,728 | ₩33,836 | ₩33,644 | ₩33,750 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩33,675 | ₩33,675 | ₩33,582 | ₩33,582 | -0.27% | 1.9만 |
|---|
| 2025.10.21 | ₩33,395 | ₩33,614 | ₩33,380 | ₩33,614 | +0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩33,541 | ₩33,661 | ₩33,501 | ₩33,614 | +0.22% | 2.7만 |
|---|
| 2025.10.17 | ₩33,085 | ₩33,179 | ₩33,085 | ₩33,179 | +0.28% | 2만 |
|---|
| 2025.10.16 | ₩33,434 | ₩33,434 | ₩32,989 | ₩32,989 | -1.33% | 2만 |
|---|
| 2025.10.15 | ₩33,541 | ₩33,541 | ₩33,313 | ₩33,411 | -0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩33,366 | ₩33,460 | ₩33,366 | ₩33,408 | +0.12% | 1.9만 |
|---|
| 2025.10.13 | ₩33,045 | ₩33,085 | ₩32,964 | ₩33,078 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩33,567 | ₩33,567 | ₩32,906 | ₩32,906 | -1.97% | 2만 |
|---|