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 | ₩36,022 | ₩36,692 | ₩35,928 | ₩36,667 | +1.79% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩36,283 | ₩36,304 | ₩35,646 | ₩35,935 | -0.96% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩36,666 | ₩37,001 | ₩36,357 | ₩36,521 | -0.40% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩37,571 | ₩37,571 | ₩36,519 | ₩36,519 | -2.80% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩37,464 | ₩37,464 | ₩36,974 | ₩37,335 | -0.34% | 5천 |
| 2026.08.31–2026.09.04 | ₩37,576 | ₩38,127 | ₩37,383 | ₩37,889 | +0.83% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩37,591 | ₩37,799 | ₩37,444 | ₩37,702 | +0.30% | 5.4천 |
| 2026.08.17–2026.08.21 | ₩37,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,438 |
| ₩36,813 |
| ₩37,438 |
| +1.11% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩36,880 | ₩37,242 | ₩36,827 | ₩37,206 | +0.88% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,699 | ₩37,242 | ₩36,545 | ₩36,906 | +0.56% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,861 | ₩36,545 | ₩35,794 | ₩36,344 | +1.35% | 7.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,673 | ₩35,673 | ₩34,964 | ₩35,465 | -0.58% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,646 | ₩35,982 | ₩35,420 | ₩35,740 | +0.26% | 4.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,190 | ₩35,640 | ₩35,051 | ₩35,457 | +0.76% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,681 | ₩35,432 | ₩34,614 | ₩35,432 | +2.17% | 5.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,682 | ₩34,666 | ₩33,635 | ₩34,666 | +2.92% | 5.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,788 | ₩34,815 | ₩33,823 | ₩33,845 | -2.71% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,238 | ₩34,673 | ₩34,198 | ₩34,673 | +1.27% | 6.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,413 | ₩34,533 | ₩34,042 | ₩34,419 | +0.02% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,386 | ₩34,580 | ₩34,280 | ₩34,580 | +0.57% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,379 | ₩34,520 | ₩34,158 | ₩34,485 | +0.31% | 9.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,426 | ₩34,600 | ₩34,225 | ₩34,270 | -0.45% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,667 | ₩34,909 | ₩34,480 | ₩34,535 | -0.38% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,339 | ₩34,721 | ₩34,061 | ₩34,615 | +0.80% | 9.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,144 | ₩34,372 | ₩33,977 | ₩34,279 | +0.39% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,273 | ₩34,201 | ₩33,179 | ₩34,201 | +2.79% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,361 | ₩33,474 | ₩32,361 | ₩33,227 | +2.68% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,824 | ₩32,455 | ₩31,677 | ₩32,342 | +1.63% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,528 | ₩32,528 | ₩31,681 | ₩31,681 | -2.61% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,776 | ₩33,004 | ₩31,850 | ₩31,850 | -2.83% | 8천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,535 | ₩33,454 | ₩32,382 | ₩32,382 | -0.47% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,272 | ₩34,386 | ₩33,145 | ₩33,294 | -2.85% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,426 | ₩34,681 | ₩33,943 | ₩34,600 | +0.51% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,163 | ₩34,580 | ₩34,091 | ₩34,533 | +1.08% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,459 | ₩35,459 | ₩34,560 | ₩34,591 | -2.45% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,472 | ₩35,660 | ₩34,936 | ₩35,440 | -0.09% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,734 | ₩35,781 | ₩35,217 | ₩35,436 | -0.83% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,083 | ₩35,646 | ₩34,855 | ₩35,577 | +1.41% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,325 | ₩35,888 | ₩35,325 | ₩35,652 | +0.93% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,507 | ₩35,432 | ₩34,507 | ₩35,432 | +2.68% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,667 | ₩34,713 | ₩34,091 | ₩34,359 | -0.89% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,560 | ₩34,828 | ₩34,493 | ₩34,828 | +0.78% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,386 | ₩34,520 | ₩34,198 | ₩34,332 | -0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,903 | ₩34,453 | ₩33,633 | ₩34,439 | +1.58% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,761 | ₩34,238 | ₩33,580 | ₩34,118 | +1.06% | 8.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,704 | ₩33,780 | ₩32,650 | ₩33,780 | +3.29% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,240 | ₩32,680 | ₩31,992 | ₩32,629 | +1.21% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,522 | ₩33,179 | ₩32,481 | ₩32,633 | +0.34% | 7.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,280 | ₩32,562 | ₩32,133 | ₩32,532 | +0.78% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,957 | ₩33,983 | ₩32,441 | ₩32,587 | -4.03% | 16.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,568 | ₩33,997 | ₩33,407 | ₩33,857 | +0.86% | 11.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,072 | ₩33,568 | ₩32,991 | ₩33,206 | +0.41% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,595 | ₩33,595 | ₩32,932 | ₩32,932 | -1.97% | 2만 |
|---|