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 | ₩36,694 | ₩36,694 | ₩36,654 | ₩36,669 | -0.07% | 500 |
| 2026.10.08 | ₩36,259 | ₩36,399 | ₩36,259 | ₩36,399 | +0.39% | 1.1천 |
| 2026.10.07 | ₩35,930 | ₩36,024 | ₩35,930 | ₩35,992 | +0.17% | 1.6천 |
| 2026.10.06 | ₩36,371 | ₩36,371 | ₩36,200 | ₩36,233 | -0.38% | 1.8천 |
| 2026.10.05 | ₩36,024 | ₩36,077 | ₩35,997 | ₩36,063 | +0.11% | 700 |
| 2026.10.02 | ₩35,997 | ₩35,997 | ₩35,890 | ₩35,937 | -0.17% | 2.5천 |
| 2026.10.01 | ₩35,809 | ₩35,863 | ₩35,648 | ₩35,848 | +0.11% | 3.2천 |
| 2026.09.30 | ₩35,943 | ₩35,943 | ₩35,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,896 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩35,876 | ₩36,002 | ₩35,876 | ₩36,002 | +0.35% | 2.2천 |
|---|
| 2026.09.28 | ₩36,285 | ₩36,305 | ₩36,205 | ₩36,205 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,359 | ₩36,536 | ₩36,359 | ₩36,523 | +0.45% | 1만 |
|---|
| 2026.09.24 | ₩36,614 | ₩36,614 | ₩36,399 | ₩36,440 | -0.48% | 2.2천 |
|---|
| 2026.09.23 | ₩36,802 | ₩36,802 | ₩36,453 | ₩36,453 | -0.95% | 800 |
|---|
| 2026.09.22 | ₩37,003 | ₩37,003 | ₩36,786 | ₩36,786 | -0.59% | 1.6천 |
|---|
| 2026.09.21 | ₩36,668 | ₩36,909 | ₩36,668 | ₩36,862 | +0.53% | 2천 |
|---|
| 2026.09.18 | ₩36,587 | ₩36,594 | ₩36,521 | ₩36,521 | -0.18% | 2.3천 |
|---|
| 2026.09.17 | ₩36,815 | ₩36,909 | ₩36,815 | ₩36,882 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩37,177 | ₩37,177 | ₩36,816 | ₩36,816 | -0.97% | 600 |
|---|
| 2026.09.15 | ₩37,392 | ₩37,392 | ₩37,242 | ₩37,242 | -0.40% | 1.3천 |
|---|
| 2026.09.14 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,278 | ₩37,337 | ₩37,278 | ₩37,337 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩37,016 | ₩37,043 | ₩36,976 | ₩36,976 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,432 | ₩37,432 | ₩37,117 | ₩37,120 | -0.83% | 1.3천 |
|---|
| 2026.09.08 | ₩37,466 | ₩37,466 | ₩37,338 | ₩37,338 | -0.34% | 2.1천 |
|---|
| 2026.09.04 | ₩37,888 | ₩37,969 | ₩37,888 | ₩37,891 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩38,022 | ₩38,129 | ₩38,022 | ₩38,121 | +0.26% | 5.4천 |
|---|
| 2026.09.02 | ₩37,781 | ₩37,781 | ₩37,727 | ₩37,761 | -0.05% | 400 |
|---|
| 2026.09.01 | ₩37,385 | ₩37,417 | ₩37,385 | ₩37,404 | +0.05% | 600 |
|---|
| 2026.08.31 | ₩37,578 | ₩37,593 | ₩37,578 | ₩37,578 | 0.00% | 1.9천 |
|---|
| 2026.08.28 | ₩37,734 | ₩37,734 | ₩37,704 | ₩37,704 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩37,714 | ₩37,801 | ₩37,661 | ₩37,661 | -0.14% | 1.4천 |
|---|
| 2026.08.26 | ₩37,486 | ₩37,525 | ₩37,445 | ₩37,525 | +0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩37,539 | ₩37,580 | ₩37,513 | ₩37,580 | +0.11% | 700 |
|---|
| 2026.08.24 | ₩37,593 | ₩37,593 | ₩37,452 | ₩37,580 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩37,338 | ₩37,440 | ₩37,338 | ₩37,440 | +0.27% | 1.9천 |
|---|
| 2026.08.20 | ₩37,432 | ₩37,432 | ₩37,165 | ₩37,165 | -0.71% | 500 |
|---|
| 2026.08.19 | ₩37,331 | ₩37,331 | ₩37,302 | ₩37,302 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩36,949 | ₩36,963 | ₩36,829 | ₩36,829 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩37,030 | ₩37,030 | ₩36,815 | ₩36,845 | -0.50% | 600 |
|---|
| 2026.08.14 | ₩37,244 | ₩37,244 | ₩37,208 | ₩37,208 | -0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩37,070 | ₩37,209 | ₩37,070 | ₩37,209 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩36,829 | ₩36,916 | ₩36,829 | ₩36,916 | +0.24% | 600 |
|---|
| 2026.08.11 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,882 | ₩37,016 | ₩36,882 | ₩37,015 | +0.36% | 600 |
|---|
| 2026.08.07 | ₩36,862 | ₩36,922 | ₩36,862 | ₩36,908 | +0.12% | 1.2천 |
|---|
| 2026.08.06 | ₩37,244 | ₩37,244 | ₩36,694 | ₩36,694 | -1.48% | 800 |
|---|
| 2026.08.05 | ₩36,902 | ₩36,909 | ₩36,869 | ₩36,909 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩36,735 | ₩36,869 | ₩36,735 | ₩36,869 | +0.37% | 1.1만 |
|---|
| 2026.08.03 | ₩36,701 | ₩36,708 | ₩36,547 | ₩36,641 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩36,077 | ₩36,346 | ₩36,077 | ₩36,346 | +0.74% | 1.4천 |
|---|
| 2026.07.30 | ₩35,816 | ₩36,037 | ₩35,816 | ₩36,037 | +0.62% | 1.6천 |
|---|
| 2026.07.29 | ₩36,520 | ₩36,520 | ₩36,338 | ₩36,338 | -0.50% | 1.1천 |
|---|
| 2026.07.28 | ₩36,547 | ₩36,547 | ₩36,366 | ₩36,425 | -0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩35,863 | ₩35,903 | ₩35,796 | ₩35,796 | -0.19% | 2.1천 |
|---|
| 2026.07.24 | ₩35,581 | ₩35,595 | ₩35,447 | ₩35,467 | -0.32% | 4.7천 |
|---|
| 2026.07.23 | ₩35,125 | ₩35,125 | ₩34,966 | ₩35,041 | -0.24% | 9.4천 |
|---|
| 2026.07.22 | ₩35,380 | ₩35,490 | ₩35,380 | ₩35,407 | +0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩35,393 | ₩35,481 | ₩35,393 | ₩35,478 | +0.24% | 500 |
|---|
| 2026.07.20 | ₩35,675 | ₩35,675 | ₩35,536 | ₩35,536 | -0.39% | 500 |
|---|
| 2026.07.17 | ₩35,878 | ₩35,878 | ₩35,715 | ₩35,742 | -0.38% | 1천 |
|---|
| 2026.07.16 | ₩35,903 | ₩35,984 | ₩35,903 | ₩35,963 | +0.17% | 900 |
|---|
| 2026.07.15 | ₩35,569 | ₩35,635 | ₩35,487 | ₩35,487 | -0.23% | 1.7천 |
|---|
| 2026.07.14 | ₩35,487 | ₩35,487 | ₩35,422 | ₩35,422 | -0.19% | 100 |
|---|
| 2026.07.13 | ₩35,648 | ₩35,675 | ₩35,568 | ₩35,568 | -0.23% | 700 |
|---|
| 2026.07.10 | ₩35,340 | ₩35,459 | ₩35,340 | ₩35,459 | +0.34% | 1.4천 |
|---|
| 2026.07.09 | ₩35,152 | ₩35,279 | ₩35,152 | ₩35,259 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩35,125 | ₩35,152 | ₩35,053 | ₩35,053 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩35,642 | ₩35,642 | ₩35,514 | ₩35,514 | -0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩35,192 | ₩35,461 | ₩35,179 | ₩35,440 | +0.71% | 2.7천 |
|---|
| 2026.07.02 | ₩35,273 | ₩35,434 | ₩35,098 | ₩35,434 | +0.46% | 4.5천 |
|---|
| 2026.07.01 | ₩34,844 | ₩35,139 | ₩34,844 | ₩34,986 | +0.41% | 500 |
|---|
| 2026.06.30 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩34,683 | ₩34,746 | ₩34,683 | ₩34,746 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,562 | ₩34,562 | ₩34,294 | ₩34,346 | -0.62% | 1.7천 |
|---|
| 2026.06.24 | ₩34,267 | ₩34,267 | ₩34,093 | ₩34,133 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩33,878 | ₩33,882 | ₩33,824 | ₩33,882 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩33,683 | ₩33,704 | ₩33,637 | ₩33,683 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩33,885 | ₩33,905 | ₩33,824 | ₩33,847 | -0.11% | 2.5천 |
|---|
| 2026.06.17 | ₩34,491 | ₩34,535 | ₩33,945 | ₩33,945 | -1.58% | 3.5천 |
|---|
| 2026.06.16 | ₩34,817 | ₩34,817 | ₩34,723 | ₩34,735 | -0.23% | 1.1천 |
|---|
| 2026.06.15 | ₩34,790 | ₩34,790 | ₩34,522 | ₩34,535 | -0.73% | 1.3천 |
|---|
| 2026.06.12 | ₩34,508 | ₩34,675 | ₩34,508 | ₩34,675 | +0.48% | 4.7천 |
|---|
| 2026.06.11 | ₩34,240 | ₩34,455 | ₩34,240 | ₩34,455 | +0.63% | 1천 |
|---|
| 2026.06.10 | ₩34,602 | ₩34,602 | ₩34,335 | ₩34,335 | -0.77% | 400 |
|---|
| 2026.06.09 | ₩34,321 | ₩34,575 | ₩34,321 | ₩34,575 | +0.74% | 500 |
|---|
| 2026.06.08 | ₩34,240 | ₩34,240 | ₩34,200 | ₩34,200 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩34,535 | ₩34,535 | ₩34,535 | ₩34,535 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,044 | ₩34,106 | ₩34,044 | ₩34,105 | +0.18% | 500 |
|---|
| 2026.06.02 | ₩34,280 | ₩34,280 | ₩34,178 | ₩34,178 | -0.30% | 600 |
|---|
| 2026.06.01 | ₩34,414 | ₩34,414 | ₩34,287 | ₩34,287 | -0.37% | 1.4천 |
|---|
| 2026.05.29 | ₩34,367 | ₩34,582 | ₩34,367 | ₩34,582 | +0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩34,542 | ₩34,549 | ₩34,495 | ₩34,549 | +0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩34,508 | ₩34,508 | ₩34,428 | ₩34,435 | -0.21% | 2.6천 |
|---|
| 2026.05.26 | ₩34,388 | ₩34,388 | ₩34,282 | ₩34,310 | -0.23% | 800 |
|---|
| 2026.05.22 | ₩34,495 | ₩34,522 | ₩34,487 | ₩34,487 | -0.02% | 1.8천 |
|---|
| 2026.05.21 | ₩34,200 | ₩34,374 | ₩34,180 | ₩34,365 | +0.48% | 3.6천 |
|---|
| 2026.05.20 | ₩34,160 | ₩34,350 | ₩34,160 | ₩34,350 | +0.56% | 1.1천 |
|---|
| 2026.05.19 | ₩34,334 | ₩34,354 | ₩34,239 | ₩34,239 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩34,381 | ₩34,392 | ₩34,334 | ₩34,392 | +0.03% | 1.8천 |
|---|
| 2026.05.15 | ₩34,388 | ₩34,388 | ₩34,227 | ₩34,272 | -0.34% | 3.8천 |
|---|
| 2026.05.14 | ₩34,481 | ₩34,589 | ₩34,481 | ₩34,519 | +0.11% | 5.9천 |
|---|
| 2026.05.13 | ₩34,321 | ₩34,347 | ₩34,321 | ₩34,321 | 0.00% | 4.8천 |
|---|
| 2026.05.12 | ₩34,280 | ₩34,602 | ₩34,280 | ₩34,401 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩34,428 | ₩34,468 | ₩34,414 | ₩34,414 | -0.04% | 1천 |
|---|
| 2026.05.08 | ₩34,589 | ₩34,589 | ₩34,536 | ₩34,536 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩34,595 | ₩34,649 | ₩34,595 | ₩34,605 | +0.03% | 400 |
|---|
| 2026.05.06 | ₩34,850 | ₩34,911 | ₩34,777 | ₩34,837 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩34,562 | ₩34,727 | ₩34,549 | ₩34,727 | +0.48% | 3.7천 |
|---|
| 2026.05.04 | ₩34,669 | ₩34,669 | ₩34,481 | ₩34,481 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩34,696 | ₩34,696 | ₩34,575 | ₩34,617 | -0.23% | 3.3천 |
|---|
| 2026.04.30 | ₩34,481 | ₩34,723 | ₩34,481 | ₩34,705 | +0.65% | 1.3천 |
|---|
| 2026.04.29 | ₩34,173 | ₩34,173 | ₩34,063 | ₩34,063 | -0.32% | 500 |
|---|
| 2026.04.28 | ₩34,347 | ₩34,347 | ₩34,212 | ₩34,212 | -0.39% | 1.2천 |
|---|
| 2026.04.27 | ₩34,341 | ₩34,341 | ₩34,240 | ₩34,247 | -0.27% | 3.3천 |
|---|
| 2026.04.24 | ₩34,267 | ₩34,280 | ₩34,173 | ₩34,280 | +0.04% | 7.4천 |
|---|
| 2026.04.23 | ₩34,213 | ₩34,374 | ₩34,213 | ₩34,374 | +0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩34,227 | ₩34,227 | ₩34,119 | ₩34,150 | -0.22% | 2.4천 |
|---|
| 2026.04.21 | ₩34,059 | ₩34,093 | ₩33,979 | ₩33,979 | -0.24% | 8.8천 |
|---|
| 2026.04.20 | ₩34,146 | ₩34,161 | ₩34,146 | ₩34,161 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,811 | ₩33,824 | ₩33,757 | ₩33,771 | -0.12% | 2.1천 |
|---|
| 2026.04.15 | ₩33,677 | ₩33,824 | ₩33,677 | ₩33,785 | +0.32% | 900 |
|---|
| 2026.04.14 | ₩33,543 | ₩33,663 | ₩33,543 | ₩33,638 | +0.28% | 2.1천 |
|---|
| 2026.04.13 | ₩33,274 | ₩33,616 | ₩33,181 | ₩33,616 | +1.03% | 4.6천 |
|---|
| 2026.04.10 | ₩33,315 | ₩33,337 | ₩33,167 | ₩33,229 | -0.26% | 3.5천 |
|---|
| 2026.04.09 | ₩33,181 | ₩33,476 | ₩33,181 | ₩33,431 | +0.76% | 2.6천 |
|---|
| 2026.04.08 | ₩33,120 | ₩33,341 | ₩33,120 | ₩33,341 | +0.67% | 1.8천 |
|---|
| 2026.04.07 | ₩32,416 | ₩32,537 | ₩32,416 | ₩32,519 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩32,362 | ₩32,616 | ₩32,362 | ₩32,616 | +0.78% | 5.6천 |
|---|
| 2026.04.02 | ₩32,108 | ₩32,344 | ₩32,108 | ₩32,344 | +0.74% | 100 |
|---|
| 2026.04.01 | ₩32,403 | ₩32,456 | ₩32,295 | ₩32,349 | -0.17% | 1.4천 |
|---|
| 2026.03.31 | ₩32,109 | ₩32,361 | ₩32,027 | ₩32,361 | +0.79% | 1.3천 |
|---|
| 2026.03.30 | ₩31,826 | ₩31,826 | ₩31,678 | ₩31,678 | -0.46% | 900 |
|---|
| 2026.03.27 | ₩31,880 | ₩31,906 | ₩31,682 | ₩31,682 | -0.62% | 1.3천 |
|---|
| 2026.03.26 | ₩32,470 | ₩32,470 | ₩32,067 | ₩32,097 | -1.15% | 2.7천 |
|---|
| 2026.03.25 | ₩32,295 | ₩32,389 | ₩32,255 | ₩32,376 | +0.25% | 4.2천 |
|---|
| 2026.03.24 | ₩32,121 | ₩32,121 | ₩32,096 | ₩32,096 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩32,530 | ₩32,530 | ₩32,232 | ₩32,232 | -0.92% | 4.2천 |
|---|
| 2026.03.20 | ₩32,067 | ₩32,067 | ₩31,851 | ₩31,851 | -0.67% | 400 |
|---|
| 2026.03.19 | ₩32,121 | ₩32,228 | ₩32,067 | ₩32,144 | +0.07% | 2.6천 |
|---|
| 2026.03.18 | ₩32,396 | ₩32,396 | ₩32,224 | ₩32,224 | -0.53% | 300 |
|---|
| 2026.03.17 | ₩32,993 | ₩33,006 | ₩32,782 | ₩32,782 | -0.64% | 3.9천 |
|---|
| 2026.03.16 | ₩32,778 | ₩32,778 | ₩32,604 | ₩32,619 | -0.49% | 800 |
|---|
| 2026.03.13 | ₩32,497 | ₩32,497 | ₩32,384 | ₩32,384 | -0.35% | 200 |
|---|
| 2026.03.12 | ₩32,561 | ₩32,577 | ₩32,470 | ₩32,470 | -0.28% | 2.5천 |
|---|
| 2026.03.11 | ₩32,885 | ₩33,033 | ₩32,785 | ₩33,033 | +0.45% | 1.5천 |
|---|
| 2026.03.10 | ₩33,328 | ₩33,455 | ₩33,122 | ₩33,122 | -0.62% | 1.1천 |
|---|
| 2026.03.09 | ₩32,537 | ₩33,328 | ₩32,537 | ₩33,301 | +2.35% | 3.8천 |
|---|
| 2026.03.06 | ₩33,147 | ₩33,296 | ₩33,147 | ₩33,296 | +0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩33,932 | ₩33,958 | ₩33,461 | ₩33,673 | -0.76% | 3.5천 |
|---|
| 2026.03.04 | ₩33,958 | ₩34,094 | ₩33,958 | ₩34,094 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩33,489 | ₩34,066 | ₩33,489 | ₩33,930 | +1.32% | 5.6천 |
|---|
| 2026.03.02 | ₩34,274 | ₩34,388 | ₩34,240 | ₩34,276 | +0.01% | 7.2천 |
|---|
| 2026.02.27 | ₩34,441 | ₩34,602 | ₩34,347 | ₩34,602 | +0.47% | 5.9천 |
|---|
| 2026.02.26 | ₩34,441 | ₩34,683 | ₩34,374 | ₩34,648 | +0.60% | 6.7천 |
|---|
| 2026.02.25 | ₩34,186 | ₩34,374 | ₩34,119 | ₩34,374 | +0.55% | 3.4천 |
|---|
| 2026.02.24 | ₩34,012 | ₩34,321 | ₩34,012 | ₩34,233 | +0.65% | 3.9천 |
|---|
| 2026.02.23 | ₩34,428 | ₩34,428 | ₩33,945 | ₩33,999 | -1.25% | 5.9천 |
|---|
| 2026.02.20 | ₩34,455 | ₩34,535 | ₩34,307 | ₩34,535 | +0.23% | 5.6천 |
|---|
| 2026.02.19 | ₩34,240 | ₩34,404 | ₩34,213 | ₩34,404 | +0.48% | 2.4천 |
|---|
| 2026.02.18 | ₩34,549 | ₩34,582 | ₩34,522 | ₩34,535 | -0.04% | 2.4천 |
|---|
| 2026.02.17 | ₩34,165 | ₩34,307 | ₩34,093 | ₩34,296 | +0.38% | 7.5천 |
|---|
| 2026.02.13 | ₩34,723 | ₩34,803 | ₩34,593 | ₩34,593 | -0.37% | 8.7천 |
|---|
| 2026.02.12 | ₩35,031 | ₩35,031 | ₩34,562 | ₩34,618 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩35,192 | ₩35,273 | ₩35,152 | ₩35,172 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩35,367 | ₩35,400 | ₩35,206 | ₩35,219 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩35,461 | ₩35,461 | ₩35,259 | ₩35,373 | -0.25% | 2.9천 |
|---|
| 2026.02.06 | ₩35,233 | ₩35,442 | ₩35,233 | ₩35,442 | +0.59% | 2.2천 |
|---|
| 2026.02.05 | ₩35,233 | ₩35,233 | ₩34,937 | ₩34,950 | -0.80% | 1.9천 |
|---|
| 2026.02.04 | ₩35,621 | ₩35,662 | ₩35,461 | ₩35,648 | +0.08% | 5천 |
|---|
| 2026.02.03 | ₩35,393 | ₩35,393 | ₩35,125 | ₩35,165 | -0.64% | 3.8천 |
|---|
| 2026.02.02 | ₩35,474 | ₩35,595 | ₩35,474 | ₩35,568 | +0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩35,434 | ₩35,438 | ₩35,219 | ₩35,438 | +0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩35,367 | ₩35,580 | ₩35,353 | ₩35,528 | +0.46% | 2.6천 |
|---|
| 2026.01.28 | ₩35,662 | ₩35,662 | ₩35,474 | ₩35,478 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩35,568 | ₩35,640 | ₩35,514 | ₩35,640 | +0.20% | 1천 |
|---|
| 2026.01.26 | ₩35,735 | ₩35,782 | ₩35,689 | ₩35,729 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩35,581 | ₩35,608 | ₩35,541 | ₩35,579 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩35,595 | ₩35,648 | ₩35,595 | ₩35,628 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩35,239 | ₩35,407 | ₩35,199 | ₩35,403 | +0.46% | 2.2천 |
|---|
| 2026.01.20 | ₩35,085 | ₩35,112 | ₩34,857 | ₩34,884 | -0.57% | 1.3천 |
|---|
| 2026.01.16 | ₩35,654 | ₩35,654 | ₩35,654 | ₩35,654 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,816 | ₩35,890 | ₩35,778 | ₩35,778 | -0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩35,420 | ₩35,635 | ₩35,420 | ₩35,635 | +0.61% | 9.4천 |
|---|
| 2026.01.13 | ₩35,407 | ₩35,447 | ₩35,367 | ₩35,407 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩35,326 | ₩35,438 | ₩35,326 | ₩35,438 | +0.32% | 300 |
|---|
| 2026.01.09 | ₩35,434 | ₩35,434 | ₩35,340 | ₩35,434 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩35,125 | ₩35,353 | ₩35,125 | ₩35,289 | +0.47% | 2.1만 |
|---|
| 2026.01.07 | ₩34,911 | ₩34,911 | ₩34,794 | ₩34,794 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩35,072 | ₩35,072 | ₩35,064 | ₩35,064 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩34,508 | ₩34,844 | ₩34,508 | ₩34,750 | +0.70% | 6천 |
|---|
| 2026.01.02 | ₩34,106 | ₩34,361 | ₩34,106 | ₩34,361 | +0.75% | 1.9천 |
|---|
| 2025.12.31 | ₩34,253 | ₩34,280 | ₩34,093 | ₩34,093 | -0.47% | 2만 |
|---|
| 2025.12.30 | ₩34,455 | ₩34,455 | ₩34,396 | ₩34,396 | -0.17% | 1.3천 |
|---|
| 2025.12.29 | ₩34,669 | ₩34,715 | ₩34,652 | ₩34,652 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩34,616 | ₩34,830 | ₩34,616 | ₩34,830 | +0.62% | 2.2천 |
|---|
| 2025.12.24 | ₩34,683 | ₩34,794 | ₩34,683 | ₩34,748 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩34,542 | ₩34,562 | ₩34,495 | ₩34,561 | +0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩34,562 | ₩34,656 | ₩34,562 | ₩34,656 | +0.27% | 3.2천 |
|---|
| 2025.12.19 | ₩34,307 | ₩34,414 | ₩34,307 | ₩34,334 | +0.08% | 8천 |
|---|
| 2025.12.18 | ₩34,440 | ₩34,441 | ₩34,200 | ₩34,213 | -0.66% | 4.1천 |
|---|
| 2025.12.17 | ₩34,361 | ₩34,414 | ₩34,240 | ₩34,268 | -0.27% | 2천 |
|---|
| 2025.12.16 | ₩34,347 | ₩34,347 | ₩34,294 | ₩34,296 | -0.15% | 800 |
|---|
| 2025.12.15 | ₩34,388 | ₩34,522 | ₩34,388 | ₩34,522 | +0.39% | 2.9천 |
|---|
| 2025.12.12 | ₩34,455 | ₩34,455 | ₩34,307 | ₩34,441 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,402 | ₩34,439 | ₩34,374 | ₩34,416 | +0.04% | 2.2천 |
|---|
| 2025.12.10 | ₩33,771 | ₩34,103 | ₩33,771 | ₩34,103 | +0.98% | 600 |
|---|
| 2025.12.09 | ₩33,797 | ₩33,797 | ₩33,635 | ₩33,635 | -0.48% | 1.4천 |
|---|
| 2025.12.08 | ₩33,905 | ₩33,913 | ₩33,793 | ₩33,793 | -0.33% | 2.9천 |
|---|
| 2025.12.05 | ₩34,227 | ₩34,240 | ₩34,119 | ₩34,119 | -0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩33,784 | ₩33,945 | ₩33,784 | ₩33,945 | +0.48% | 3.3천 |
|---|
| 2025.12.03 | ₩33,771 | ₩33,836 | ₩33,771 | ₩33,836 | +0.19% | 100 |
|---|
| 2025.12.02 | ₩33,584 | ₩33,610 | ₩33,582 | ₩33,598 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩33,763 | ₩33,763 | ₩33,602 | ₩33,602 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩33,781 | ₩33,781 | ₩33,781 | ₩33,781 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,489 | ₩33,650 | ₩33,476 | ₩33,623 | +0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩33,060 | ₩33,422 | ₩33,060 | ₩33,422 | +1.10% | 800 |
|---|
| 2025.11.24 | ₩32,706 | ₩32,805 | ₩32,652 | ₩32,735 | +0.09% | 5.7천 |
|---|
| 2025.11.21 | ₩32,201 | ₩32,682 | ₩32,159 | ₩32,631 | +1.33% | 3.5천 |
|---|
| 2025.11.20 | ₩32,533 | ₩32,604 | ₩31,994 | ₩31,994 | -1.66% | 3천 |
|---|
| 2025.11.19 | ₩32,362 | ₩32,362 | ₩32,134 | ₩32,211 | -0.47% | 1.5천 |
|---|
| 2025.11.18 | ₩32,175 | ₩32,337 | ₩32,175 | ₩32,337 | +0.50% | 500 |
|---|
| 2025.11.17 | ₩32,242 | ₩32,269 | ₩32,242 | ₩32,269 | +0.08% | 1.2천 |
|---|
| 2025.11.14 | ₩32,604 | ₩32,751 | ₩32,604 | ₩32,635 | +0.09% | 3.1천 |
|---|
| 2025.11.13 | ₩33,038 | ₩33,048 | ₩32,825 | ₩32,825 | -0.65% | 1.7천 |
|---|
| 2025.11.12 | ₩33,181 | ₩33,181 | ₩33,089 | ₩33,089 | -0.27% | 800 |
|---|
| 2025.11.11 | ₩32,792 | ₩33,060 | ₩32,792 | ₩33,057 | +0.81% | 700 |
|---|
| 2025.11.10 | ₩32,523 | ₩32,751 | ₩32,483 | ₩32,706 | +0.56% | 1천 |
|---|
| 2025.11.07 | ₩32,175 | ₩32,537 | ₩32,134 | ₩32,534 | +1.12% | 8.7천 |
|---|
| 2025.11.06 | ₩32,255 | ₩32,255 | ₩32,219 | ₩32,219 | -0.11% | 900 |
|---|
| 2025.11.05 | ₩32,282 | ₩32,550 | ₩32,282 | ₩32,502 | +0.68% | 4만 |
|---|
| 2025.11.04 | ₩32,201 | ₩32,336 | ₩32,201 | ₩32,301 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩32,282 | ₩32,564 | ₩32,228 | ₩32,529 | +0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩32,499 | ₩32,644 | ₩32,443 | ₩32,589 | +0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩32,845 | ₩32,845 | ₩32,564 | ₩32,577 | -0.82% | 2.1만 |
|---|
| 2025.10.29 | ₩32,953 | ₩33,033 | ₩32,684 | ₩32,684 | -0.81% | 6.2만 |
|---|
| 2025.10.28 | ₩33,784 | ₩33,985 | ₩33,749 | ₩33,749 | -0.10% | 2.7만 |
|---|
| 2025.10.27 | ₩33,958 | ₩33,985 | ₩33,956 | ₩33,956 | -0.01% | 1.9만 |
|---|
| 2025.10.24 | ₩33,999 | ₩33,999 | ₩33,842 | ₩33,859 | -0.41% | 2.5만 |
|---|
| 2025.10.23 | ₩33,757 | ₩33,865 | ₩33,673 | ₩33,779 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩33,704 | ₩33,704 | ₩33,611 | ₩33,611 | -0.27% | 1.9만 |
|---|
| 2025.10.21 | ₩33,423 | ₩33,643 | ₩33,409 | ₩33,643 | +0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩33,569 | ₩33,690 | ₩33,529 | ₩33,643 | +0.22% | 2.7만 |
|---|
| 2025.10.17 | ₩33,113 | ₩33,207 | ₩33,113 | ₩33,207 | +0.28% | 2만 |
|---|
| 2025.10.16 | ₩33,462 | ₩33,462 | ₩33,017 | ₩33,017 | -1.33% | 2만 |
|---|
| 2025.10.15 | ₩33,569 | ₩33,569 | ₩33,341 | ₩33,439 | -0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩33,395 | ₩33,489 | ₩33,395 | ₩33,437 | +0.12% | 1.9만 |
|---|
| 2025.10.13 | ₩33,073 | ₩33,113 | ₩32,993 | ₩33,107 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩33,596 | ₩33,596 | ₩32,934 | ₩32,934 | -1.97% | 2만 |
|---|