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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,025 | ₩36,696 | ₩35,932 | ₩36,671 | +1.79% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩36,287 | ₩36,307 | ₩35,650 | ₩35,938 | -0.96% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩36,669 | ₩37,005 | ₩36,361 | ₩36,524 | -0.40% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩37,575 | ₩37,575 | ₩36,523 | ₩36,523 | -2.80% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩37,467 | ₩37,467 | ₩36,978 | ₩37,339 | -0.34% | 5천 |
| 2026.08.31–2026.09.04 | ₩37,580 | ₩38,131 | ₩37,387 | ₩37,892 | +0.83% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩37,595 | ₩37,803 | ₩37,447 | ₩37,706 | +0.30% | 5.4천 |
| 2026.08.17–2026.08.21 | ₩37,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,442 |
| ₩36,817 |
| ₩37,442 |
| +1.11% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩36,884 | ₩37,246 | ₩36,830 | ₩37,210 | +0.88% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,703 | ₩37,246 | ₩36,549 | ₩36,909 | +0.56% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,864 | ₩36,549 | ₩35,797 | ₩36,347 | +1.35% | 7.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,677 | ₩35,677 | ₩34,967 | ₩35,469 | -0.58% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,650 | ₩35,985 | ₩35,423 | ₩35,744 | +0.26% | 4.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,194 | ₩35,643 | ₩35,054 | ₩35,461 | +0.76% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,684 | ₩35,435 | ₩34,617 | ₩35,435 | +2.17% | 5.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,685 | ₩34,669 | ₩33,638 | ₩34,669 | +2.92% | 5.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,792 | ₩34,818 | ₩33,826 | ₩33,849 | -2.71% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,242 | ₩34,676 | ₩34,201 | ₩34,676 | +1.27% | 6.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,416 | ₩34,537 | ₩34,046 | ₩34,423 | +0.02% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,389 | ₩34,584 | ₩34,283 | ₩34,584 | +0.57% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,382 | ₩34,523 | ₩34,161 | ₩34,488 | +0.31% | 9.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,429 | ₩34,604 | ₩34,228 | ₩34,274 | -0.45% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,671 | ₩34,912 | ₩34,483 | ₩34,538 | -0.38% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,342 | ₩34,724 | ₩34,065 | ₩34,618 | +0.80% | 9.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,148 | ₩34,376 | ₩33,980 | ₩34,282 | +0.39% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,276 | ₩34,204 | ₩33,182 | ₩34,204 | +2.79% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,364 | ₩33,477 | ₩32,364 | ₩33,230 | +2.68% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,827 | ₩32,458 | ₩31,680 | ₩32,345 | +1.63% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,532 | ₩32,532 | ₩31,684 | ₩31,684 | -2.61% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,780 | ₩33,008 | ₩31,853 | ₩31,853 | -2.83% | 8천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,538 | ₩33,457 | ₩32,385 | ₩32,385 | -0.47% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,275 | ₩34,389 | ₩33,148 | ₩33,297 | -2.85% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,429 | ₩34,684 | ₩33,947 | ₩34,604 | +0.51% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,166 | ₩34,584 | ₩34,094 | ₩34,537 | +1.08% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,462 | ₩35,462 | ₩34,563 | ₩34,594 | -2.45% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,476 | ₩35,663 | ₩34,939 | ₩35,443 | -0.09% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,737 | ₩35,784 | ₩35,221 | ₩35,439 | -0.83% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,087 | ₩35,650 | ₩34,859 | ₩35,580 | +1.41% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,328 | ₩35,891 | ₩35,328 | ₩35,655 | +0.93% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,510 | ₩35,435 | ₩34,510 | ₩35,435 | +2.68% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,671 | ₩34,716 | ₩34,094 | ₩34,362 | -0.89% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,563 | ₩34,832 | ₩34,496 | ₩34,832 | +0.78% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,389 | ₩34,523 | ₩34,201 | ₩34,335 | -0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,906 | ₩34,456 | ₩33,637 | ₩34,443 | +1.58% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,764 | ₩34,242 | ₩33,583 | ₩34,121 | +1.06% | 8.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,707 | ₩33,783 | ₩32,654 | ₩33,783 | +3.29% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,243 | ₩32,683 | ₩31,995 | ₩32,632 | +1.21% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,525 | ₩33,182 | ₩32,485 | ₩32,636 | +0.34% | 7.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,283 | ₩32,565 | ₩32,136 | ₩32,536 | +0.78% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,960 | ₩33,987 | ₩32,444 | ₩32,591 | -4.03% | 16.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,571 | ₩34,000 | ₩33,410 | ₩33,861 | +0.86% | 11.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,075 | ₩33,571 | ₩32,994 | ₩33,209 | +0.41% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,598 | ₩33,598 | ₩32,935 | ₩32,935 | -1.97% | 2만 |
|---|