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 | ₩36,692 | ₩36,692 | ₩36,651 | ₩36,666 | -0.07% | 500 |
| 2026.10.08 | ₩36,256 | ₩36,397 | ₩36,256 | ₩36,397 | +0.39% | 1.1천 |
| 2026.10.07 | ₩35,927 | ₩36,021 | ₩35,927 | ₩35,989 | +0.17% | 1.6천 |
| 2026.10.06 | ₩36,368 | ₩36,368 | ₩36,197 | ₩36,230 | -0.38% | 1.8천 |
| 2026.10.05 | ₩36,021 | ₩36,075 | ₩35,994 | ₩36,060 | +0.11% | 700 |
| 2026.10.02 | ₩35,994 | ₩35,994 | ₩35,887 | ₩35,934 | -0.17% | 2.5천 |
| 2026.10.01 | ₩35,807 | ₩35,860 | ₩35,646 | ₩35,845 | +0.11% | 3.2천 |
| 2026.09.30 | ₩35,941 | ₩35,941 | ₩35,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,894 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩35,874 | ₩36,000 | ₩35,874 | ₩36,000 | +0.35% | 2.2천 |
|---|
| 2026.09.28 | ₩36,283 | ₩36,303 | ₩36,202 | ₩36,202 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,356 | ₩36,533 | ₩36,356 | ₩36,520 | +0.45% | 1만 |
|---|
| 2026.09.24 | ₩36,611 | ₩36,611 | ₩36,397 | ₩36,437 | -0.48% | 2.2천 |
|---|
| 2026.09.23 | ₩36,799 | ₩36,799 | ₩36,450 | ₩36,450 | -0.95% | 800 |
|---|
| 2026.09.22 | ₩37,000 | ₩37,000 | ₩36,783 | ₩36,783 | -0.59% | 1.6천 |
|---|
| 2026.09.21 | ₩36,665 | ₩36,906 | ₩36,665 | ₩36,859 | +0.53% | 2천 |
|---|
| 2026.09.18 | ₩36,584 | ₩36,591 | ₩36,519 | ₩36,519 | -0.18% | 2.3천 |
|---|
| 2026.09.17 | ₩36,812 | ₩36,906 | ₩36,812 | ₩36,879 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩37,174 | ₩37,174 | ₩36,814 | ₩36,814 | -0.97% | 600 |
|---|
| 2026.09.15 | ₩37,389 | ₩37,389 | ₩37,239 | ₩37,239 | -0.40% | 1.3천 |
|---|
| 2026.09.14 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,275 | ₩37,334 | ₩37,275 | ₩37,334 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩37,014 | ₩37,040 | ₩36,973 | ₩36,973 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,429 | ₩37,429 | ₩37,114 | ₩37,117 | -0.83% | 1.3천 |
|---|
| 2026.09.08 | ₩37,463 | ₩37,463 | ₩37,335 | ₩37,335 | -0.34% | 2.1천 |
|---|
| 2026.09.04 | ₩37,885 | ₩37,966 | ₩37,885 | ₩37,888 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩38,019 | ₩38,127 | ₩38,019 | ₩38,119 | +0.26% | 5.4천 |
|---|
| 2026.09.02 | ₩37,778 | ₩37,778 | ₩37,724 | ₩37,758 | -0.05% | 400 |
|---|
| 2026.09.01 | ₩37,382 | ₩37,415 | ₩37,382 | ₩37,401 | +0.05% | 600 |
|---|
| 2026.08.31 | ₩37,575 | ₩37,590 | ₩37,575 | ₩37,575 | 0.00% | 1.9천 |
|---|
| 2026.08.28 | ₩37,731 | ₩37,731 | ₩37,702 | ₩37,702 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩37,711 | ₩37,798 | ₩37,659 | ₩37,659 | -0.14% | 1.4천 |
|---|
| 2026.08.26 | ₩37,483 | ₩37,522 | ₩37,443 | ₩37,522 | +0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩37,537 | ₩37,577 | ₩37,510 | ₩37,577 | +0.11% | 700 |
|---|
| 2026.08.24 | ₩37,590 | ₩37,590 | ₩37,449 | ₩37,577 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩37,335 | ₩37,437 | ₩37,335 | ₩37,437 | +0.27% | 1.9천 |
|---|
| 2026.08.20 | ₩37,429 | ₩37,429 | ₩37,162 | ₩37,162 | -0.71% | 500 |
|---|
| 2026.08.19 | ₩37,329 | ₩37,329 | ₩37,299 | ₩37,299 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩36,946 | ₩36,960 | ₩36,826 | ₩36,826 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩37,027 | ₩37,027 | ₩36,812 | ₩36,842 | -0.50% | 600 |
|---|
| 2026.08.14 | ₩37,242 | ₩37,242 | ₩37,205 | ₩37,205 | -0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩37,067 | ₩37,207 | ₩37,067 | ₩37,207 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩36,826 | ₩36,913 | ₩36,826 | ₩36,913 | +0.24% | 600 |
|---|
| 2026.08.11 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,879 | ₩37,014 | ₩36,879 | ₩37,012 | +0.36% | 600 |
|---|
| 2026.08.07 | ₩36,859 | ₩36,920 | ₩36,859 | ₩36,905 | +0.12% | 1.2천 |
|---|
| 2026.08.06 | ₩37,242 | ₩37,242 | ₩36,692 | ₩36,692 | -1.48% | 800 |
|---|
| 2026.08.05 | ₩36,900 | ₩36,906 | ₩36,866 | ₩36,906 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩36,732 | ₩36,866 | ₩36,732 | ₩36,866 | +0.37% | 1.1만 |
|---|
| 2026.08.03 | ₩36,698 | ₩36,705 | ₩36,544 | ₩36,638 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩36,075 | ₩36,343 | ₩36,075 | ₩36,343 | +0.74% | 1.4천 |
|---|
| 2026.07.30 | ₩35,813 | ₩36,035 | ₩35,813 | ₩36,035 | +0.62% | 1.6천 |
|---|
| 2026.07.29 | ₩36,517 | ₩36,517 | ₩36,335 | ₩36,335 | -0.50% | 1.1천 |
|---|
| 2026.07.28 | ₩36,544 | ₩36,544 | ₩36,363 | ₩36,422 | -0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩35,860 | ₩35,900 | ₩35,793 | ₩35,793 | -0.19% | 2.1천 |
|---|
| 2026.07.24 | ₩35,579 | ₩35,592 | ₩35,444 | ₩35,465 | -0.32% | 4.7천 |
|---|
| 2026.07.23 | ₩35,123 | ₩35,123 | ₩34,963 | ₩35,038 | -0.24% | 9.4천 |
|---|
| 2026.07.22 | ₩35,377 | ₩35,487 | ₩35,377 | ₩35,404 | +0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩35,391 | ₩35,478 | ₩35,391 | ₩35,475 | +0.24% | 500 |
|---|
| 2026.07.20 | ₩35,672 | ₩35,672 | ₩35,533 | ₩35,533 | -0.39% | 500 |
|---|
| 2026.07.17 | ₩35,875 | ₩35,875 | ₩35,713 | ₩35,740 | -0.38% | 1천 |
|---|
| 2026.07.16 | ₩35,900 | ₩35,981 | ₩35,900 | ₩35,961 | +0.17% | 900 |
|---|
| 2026.07.15 | ₩35,567 | ₩35,632 | ₩35,485 | ₩35,485 | -0.23% | 1.7천 |
|---|
| 2026.07.14 | ₩35,485 | ₩35,485 | ₩35,419 | ₩35,419 | -0.19% | 100 |
|---|
| 2026.07.13 | ₩35,646 | ₩35,672 | ₩35,565 | ₩35,565 | -0.23% | 700 |
|---|
| 2026.07.10 | ₩35,337 | ₩35,457 | ₩35,337 | ₩35,457 | +0.34% | 1.4천 |
|---|
| 2026.07.09 | ₩35,149 | ₩35,277 | ₩35,149 | ₩35,257 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩35,123 | ₩35,149 | ₩35,050 | ₩35,050 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩35,639 | ₩35,639 | ₩35,512 | ₩35,512 | -0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩35,190 | ₩35,458 | ₩35,176 | ₩35,438 | +0.71% | 2.7천 |
|---|
| 2026.07.02 | ₩35,270 | ₩35,431 | ₩35,096 | ₩35,431 | +0.46% | 4.5천 |
|---|
| 2026.07.01 | ₩34,841 | ₩35,136 | ₩34,841 | ₩34,983 | +0.41% | 500 |
|---|
| 2026.06.30 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩34,680 | ₩34,743 | ₩34,680 | ₩34,743 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩34,665 | ₩34,665 | ₩34,665 | ₩34,665 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,559 | ₩34,559 | ₩34,291 | ₩34,343 | -0.62% | 1.7천 |
|---|
| 2026.06.24 | ₩34,264 | ₩34,264 | ₩34,090 | ₩34,130 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩33,875 | ₩33,879 | ₩33,822 | ₩33,879 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩33,681 | ₩33,701 | ₩33,634 | ₩33,681 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩33,882 | ₩33,902 | ₩33,822 | ₩33,845 | -0.11% | 2.5천 |
|---|
| 2026.06.17 | ₩34,488 | ₩34,533 | ₩33,942 | ₩33,942 | -1.58% | 3.5천 |
|---|
| 2026.06.16 | ₩34,814 | ₩34,814 | ₩34,720 | ₩34,732 | -0.23% | 1.1천 |
|---|
| 2026.06.15 | ₩34,787 | ₩34,787 | ₩34,519 | ₩34,533 | -0.73% | 1.3천 |
|---|
| 2026.06.12 | ₩34,506 | ₩34,672 | ₩34,506 | ₩34,672 | +0.48% | 4.7천 |
|---|
| 2026.06.11 | ₩34,238 | ₩34,452 | ₩34,238 | ₩34,452 | +0.63% | 1천 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,600 | ₩34,333 | ₩34,333 | -0.77% | 400 |
|---|
| 2026.06.09 | ₩34,318 | ₩34,573 | ₩34,318 | ₩34,573 | +0.74% | 500 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,238 | ₩34,197 | ₩34,197 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,042 | ₩34,103 | ₩34,042 | ₩34,102 | +0.18% | 500 |
|---|
| 2026.06.02 | ₩34,278 | ₩34,278 | ₩34,176 | ₩34,176 | -0.30% | 600 |
|---|
| 2026.06.01 | ₩34,412 | ₩34,412 | ₩34,284 | ₩34,284 | -0.37% | 1.4천 |
|---|
| 2026.05.29 | ₩34,365 | ₩34,579 | ₩34,365 | ₩34,579 | +0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩34,539 | ₩34,546 | ₩34,492 | ₩34,546 | +0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩34,506 | ₩34,506 | ₩34,425 | ₩34,432 | -0.21% | 2.6천 |
|---|
| 2026.05.26 | ₩34,385 | ₩34,385 | ₩34,279 | ₩34,307 | -0.23% | 800 |
|---|
| 2026.05.22 | ₩34,492 | ₩34,519 | ₩34,484 | ₩34,484 | -0.02% | 1.8천 |
|---|
| 2026.05.21 | ₩34,197 | ₩34,372 | ₩34,177 | ₩34,362 | +0.48% | 3.6천 |
|---|
| 2026.05.20 | ₩34,157 | ₩34,347 | ₩34,157 | ₩34,347 | +0.56% | 1.1천 |
|---|
| 2026.05.19 | ₩34,331 | ₩34,352 | ₩34,236 | ₩34,236 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩34,378 | ₩34,389 | ₩34,331 | ₩34,389 | +0.03% | 1.8천 |
|---|
| 2026.05.15 | ₩34,385 | ₩34,385 | ₩34,224 | ₩34,270 | -0.34% | 3.8천 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,586 | ₩34,479 | ₩34,516 | +0.11% | 5.9천 |
|---|
| 2026.05.13 | ₩34,318 | ₩34,345 | ₩34,318 | ₩34,318 | 0.00% | 4.8천 |
|---|
| 2026.05.12 | ₩34,278 | ₩34,600 | ₩34,278 | ₩34,398 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩34,425 | ₩34,466 | ₩34,412 | ₩34,412 | -0.04% | 1천 |
|---|
| 2026.05.08 | ₩34,586 | ₩34,586 | ₩34,534 | ₩34,534 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩34,593 | ₩34,647 | ₩34,593 | ₩34,602 | +0.03% | 400 |
|---|
| 2026.05.06 | ₩34,848 | ₩34,908 | ₩34,774 | ₩34,834 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩34,559 | ₩34,724 | ₩34,546 | ₩34,724 | +0.48% | 3.7천 |
|---|
| 2026.05.04 | ₩34,667 | ₩34,667 | ₩34,479 | ₩34,479 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩34,693 | ₩34,693 | ₩34,573 | ₩34,614 | -0.23% | 3.3천 |
|---|
| 2026.04.30 | ₩34,479 | ₩34,720 | ₩34,479 | ₩34,703 | +0.65% | 1.3천 |
|---|
| 2026.04.29 | ₩34,170 | ₩34,170 | ₩34,060 | ₩34,060 | -0.32% | 500 |
|---|
| 2026.04.28 | ₩34,345 | ₩34,345 | ₩34,209 | ₩34,209 | -0.39% | 1.2천 |
|---|
| 2026.04.27 | ₩34,338 | ₩34,338 | ₩34,238 | ₩34,244 | -0.27% | 3.3천 |
|---|
| 2026.04.24 | ₩34,264 | ₩34,278 | ₩34,170 | ₩34,278 | +0.04% | 7.4천 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,372 | ₩34,211 | ₩34,372 | +0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩34,224 | ₩34,224 | ₩34,117 | ₩34,148 | -0.22% | 2.4천 |
|---|
| 2026.04.21 | ₩34,056 | ₩34,090 | ₩33,976 | ₩33,976 | -0.24% | 8.8천 |
|---|
| 2026.04.20 | ₩34,144 | ₩34,158 | ₩34,144 | ₩34,158 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,808 | ₩33,822 | ₩33,755 | ₩33,768 | -0.12% | 2.1천 |
|---|
| 2026.04.15 | ₩33,674 | ₩33,822 | ₩33,674 | ₩33,783 | +0.32% | 900 |
|---|
| 2026.04.14 | ₩33,540 | ₩33,661 | ₩33,540 | ₩33,635 | +0.28% | 2.1천 |
|---|
| 2026.04.13 | ₩33,272 | ₩33,614 | ₩33,178 | ₩33,614 | +1.03% | 4.6천 |
|---|
| 2026.04.10 | ₩33,312 | ₩33,335 | ₩33,165 | ₩33,226 | -0.26% | 3.5천 |
|---|
| 2026.04.09 | ₩33,178 | ₩33,473 | ₩33,178 | ₩33,429 | +0.76% | 2.6천 |
|---|
| 2026.04.08 | ₩33,118 | ₩33,339 | ₩33,118 | ₩33,339 | +0.67% | 1.8천 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,534 | ₩32,414 | ₩32,517 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩32,360 | ₩32,613 | ₩32,360 | ₩32,613 | +0.78% | 5.6천 |
|---|
| 2026.04.02 | ₩32,105 | ₩32,341 | ₩32,105 | ₩32,341 | +0.74% | 100 |
|---|
| 2026.04.01 | ₩32,400 | ₩32,454 | ₩32,293 | ₩32,347 | -0.17% | 1.4천 |
|---|
| 2026.03.31 | ₩32,107 | ₩32,359 | ₩32,025 | ₩32,359 | +0.79% | 1.3천 |
|---|
| 2026.03.30 | ₩31,824 | ₩31,824 | ₩31,676 | ₩31,676 | -0.46% | 900 |
|---|
| 2026.03.27 | ₩31,877 | ₩31,904 | ₩31,680 | ₩31,680 | -0.62% | 1.3천 |
|---|
| 2026.03.26 | ₩32,467 | ₩32,467 | ₩32,065 | ₩32,094 | -1.15% | 2.7천 |
|---|
| 2026.03.25 | ₩32,293 | ₩32,387 | ₩32,253 | ₩32,373 | +0.25% | 4.2천 |
|---|
| 2026.03.24 | ₩32,119 | ₩32,119 | ₩32,093 | ₩32,093 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩32,528 | ₩32,528 | ₩32,230 | ₩32,230 | -0.92% | 4.2천 |
|---|
| 2026.03.20 | ₩32,065 | ₩32,065 | ₩31,849 | ₩31,849 | -0.67% | 400 |
|---|
| 2026.03.19 | ₩32,119 | ₩32,226 | ₩32,065 | ₩32,141 | +0.07% | 2.6천 |
|---|
| 2026.03.18 | ₩32,394 | ₩32,394 | ₩32,222 | ₩32,222 | -0.53% | 300 |
|---|
| 2026.03.17 | ₩32,990 | ₩33,004 | ₩32,780 | ₩32,780 | -0.64% | 3.9천 |
|---|
| 2026.03.16 | ₩32,776 | ₩32,776 | ₩32,601 | ₩32,616 | -0.49% | 800 |
|---|
| 2026.03.13 | ₩32,494 | ₩32,494 | ₩32,381 | ₩32,381 | -0.35% | 200 |
|---|
| 2026.03.12 | ₩32,558 | ₩32,575 | ₩32,467 | ₩32,467 | -0.28% | 2.5천 |
|---|
| 2026.03.11 | ₩32,883 | ₩33,031 | ₩32,782 | ₩33,031 | +0.45% | 1.5천 |
|---|
| 2026.03.10 | ₩33,326 | ₩33,453 | ₩33,119 | ₩33,119 | -0.62% | 1.1천 |
|---|
| 2026.03.09 | ₩32,534 | ₩33,326 | ₩32,534 | ₩33,299 | +2.35% | 3.8천 |
|---|
| 2026.03.06 | ₩33,145 | ₩33,293 | ₩33,145 | ₩33,293 | +0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩33,929 | ₩33,956 | ₩33,458 | ₩33,670 | -0.76% | 3.5천 |
|---|
| 2026.03.04 | ₩33,956 | ₩34,091 | ₩33,956 | ₩34,091 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩33,487 | ₩34,063 | ₩33,487 | ₩33,928 | +1.32% | 5.6천 |
|---|
| 2026.03.02 | ₩34,271 | ₩34,385 | ₩34,238 | ₩34,274 | +0.01% | 7.2천 |
|---|
| 2026.02.27 | ₩34,439 | ₩34,600 | ₩34,345 | ₩34,600 | +0.47% | 5.9천 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,680 | ₩34,372 | ₩34,645 | +0.60% | 6.7천 |
|---|
| 2026.02.25 | ₩34,184 | ₩34,372 | ₩34,117 | ₩34,372 | +0.55% | 3.4천 |
|---|
| 2026.02.24 | ₩34,010 | ₩34,318 | ₩34,010 | ₩34,231 | +0.65% | 3.9천 |
|---|
| 2026.02.23 | ₩34,425 | ₩34,425 | ₩33,942 | ₩33,996 | -1.25% | 5.9천 |
|---|
| 2026.02.20 | ₩34,452 | ₩34,533 | ₩34,305 | ₩34,533 | +0.23% | 5.6천 |
|---|
| 2026.02.19 | ₩34,238 | ₩34,401 | ₩34,211 | ₩34,401 | +0.48% | 2.4천 |
|---|
| 2026.02.18 | ₩34,546 | ₩34,579 | ₩34,519 | ₩34,533 | -0.04% | 2.4천 |
|---|
| 2026.02.17 | ₩34,162 | ₩34,305 | ₩34,090 | ₩34,294 | +0.38% | 7.5천 |
|---|
| 2026.02.13 | ₩34,720 | ₩34,801 | ₩34,590 | ₩34,590 | -0.37% | 8.7천 |
|---|
| 2026.02.12 | ₩35,029 | ₩35,029 | ₩34,559 | ₩34,616 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩35,190 | ₩35,270 | ₩35,149 | ₩35,170 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩35,364 | ₩35,398 | ₩35,203 | ₩35,216 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩35,458 | ₩35,458 | ₩35,257 | ₩35,371 | -0.25% | 2.9천 |
|---|
| 2026.02.06 | ₩35,230 | ₩35,439 | ₩35,230 | ₩35,439 | +0.59% | 2.2천 |
|---|
| 2026.02.05 | ₩35,230 | ₩35,230 | ₩34,935 | ₩34,947 | -0.80% | 1.9천 |
|---|
| 2026.02.04 | ₩35,619 | ₩35,659 | ₩35,458 | ₩35,646 | +0.08% | 5천 |
|---|
| 2026.02.03 | ₩35,391 | ₩35,391 | ₩35,123 | ₩35,163 | -0.64% | 3.8천 |
|---|
| 2026.02.02 | ₩35,471 | ₩35,592 | ₩35,471 | ₩35,565 | +0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩35,431 | ₩35,435 | ₩35,216 | ₩35,435 | +0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩35,364 | ₩35,577 | ₩35,351 | ₩35,525 | +0.46% | 2.6천 |
|---|
| 2026.01.28 | ₩35,659 | ₩35,659 | ₩35,471 | ₩35,475 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩35,565 | ₩35,638 | ₩35,512 | ₩35,638 | +0.20% | 1천 |
|---|
| 2026.01.26 | ₩35,733 | ₩35,780 | ₩35,686 | ₩35,726 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩35,579 | ₩35,605 | ₩35,538 | ₩35,576 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩35,592 | ₩35,646 | ₩35,592 | ₩35,626 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩35,237 | ₩35,404 | ₩35,196 | ₩35,400 | +0.46% | 2.2천 |
|---|
| 2026.01.20 | ₩35,082 | ₩35,109 | ₩34,854 | ₩34,881 | -0.57% | 1.3천 |
|---|
| 2026.01.16 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,813 | ₩35,887 | ₩35,776 | ₩35,776 | -0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩35,418 | ₩35,632 | ₩35,418 | ₩35,632 | +0.61% | 9.4천 |
|---|
| 2026.01.13 | ₩35,404 | ₩35,444 | ₩35,364 | ₩35,404 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩35,324 | ₩35,435 | ₩35,324 | ₩35,435 | +0.32% | 300 |
|---|
| 2026.01.09 | ₩35,431 | ₩35,431 | ₩35,337 | ₩35,431 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩35,123 | ₩35,351 | ₩35,123 | ₩35,286 | +0.47% | 2.1만 |
|---|
| 2026.01.07 | ₩34,908 | ₩34,908 | ₩34,791 | ₩34,791 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩35,069 | ₩35,069 | ₩35,061 | ₩35,061 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩34,506 | ₩34,841 | ₩34,506 | ₩34,747 | +0.70% | 6천 |
|---|
| 2026.01.02 | ₩34,103 | ₩34,358 | ₩34,103 | ₩34,358 | +0.75% | 1.9천 |
|---|
| 2025.12.31 | ₩34,251 | ₩34,278 | ₩34,090 | ₩34,090 | -0.47% | 2만 |
|---|
| 2025.12.30 | ₩34,452 | ₩34,452 | ₩34,393 | ₩34,393 | -0.17% | 1.3천 |
|---|
| 2025.12.29 | ₩34,667 | ₩34,712 | ₩34,649 | ₩34,649 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩34,613 | ₩34,828 | ₩34,613 | ₩34,828 | +0.62% | 2.2천 |
|---|
| 2025.12.24 | ₩34,680 | ₩34,791 | ₩34,680 | ₩34,746 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩34,539 | ₩34,559 | ₩34,492 | ₩34,558 | +0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩34,559 | ₩34,653 | ₩34,559 | ₩34,653 | +0.27% | 3.2천 |
|---|
| 2025.12.19 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,331 | +0.08% | 8천 |
|---|
| 2025.12.18 | ₩34,437 | ₩34,439 | ₩34,197 | ₩34,211 | -0.66% | 4.1천 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,412 | ₩34,238 | ₩34,266 | -0.27% | 2천 |
|---|
| 2025.12.16 | ₩34,345 | ₩34,345 | ₩34,291 | ₩34,294 | -0.15% | 800 |
|---|
| 2025.12.15 | ₩34,385 | ₩34,519 | ₩34,385 | ₩34,519 | +0.39% | 2.9천 |
|---|
| 2025.12.12 | ₩34,452 | ₩34,452 | ₩34,305 | ₩34,439 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,400 | ₩34,436 | ₩34,372 | ₩34,413 | +0.04% | 2.2천 |
|---|
| 2025.12.10 | ₩33,768 | ₩34,101 | ₩33,768 | ₩34,101 | +0.98% | 600 |
|---|
| 2025.12.09 | ₩33,795 | ₩33,795 | ₩33,633 | ₩33,633 | -0.48% | 1.4천 |
|---|
| 2025.12.08 | ₩33,902 | ₩33,910 | ₩33,791 | ₩33,791 | -0.33% | 2.9천 |
|---|
| 2025.12.05 | ₩34,224 | ₩34,238 | ₩34,117 | ₩34,117 | -0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,942 | ₩33,782 | ₩33,942 | +0.48% | 3.3천 |
|---|
| 2025.12.03 | ₩33,768 | ₩33,834 | ₩33,768 | ₩33,834 | +0.19% | 100 |
|---|
| 2025.12.02 | ₩33,582 | ₩33,607 | ₩33,579 | ₩33,595 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩33,760 | ₩33,760 | ₩33,599 | ₩33,599 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,647 | ₩33,473 | ₩33,621 | +0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩33,057 | ₩33,419 | ₩33,057 | ₩33,419 | +1.10% | 800 |
|---|
| 2025.11.24 | ₩32,703 | ₩32,803 | ₩32,650 | ₩32,733 | +0.09% | 5.7천 |
|---|
| 2025.11.21 | ₩32,199 | ₩32,679 | ₩32,156 | ₩32,628 | +1.33% | 3.5천 |
|---|
| 2025.11.20 | ₩32,530 | ₩32,601 | ₩31,991 | ₩31,991 | -1.66% | 3천 |
|---|
| 2025.11.19 | ₩32,360 | ₩32,360 | ₩32,132 | ₩32,208 | -0.47% | 1.5천 |
|---|
| 2025.11.18 | ₩32,172 | ₩32,335 | ₩32,172 | ₩32,335 | +0.50% | 500 |
|---|
| 2025.11.17 | ₩32,239 | ₩32,266 | ₩32,239 | ₩32,266 | +0.08% | 1.2천 |
|---|
| 2025.11.14 | ₩32,601 | ₩32,749 | ₩32,601 | ₩32,632 | +0.09% | 3.1천 |
|---|
| 2025.11.13 | ₩33,036 | ₩33,045 | ₩32,823 | ₩32,823 | -0.65% | 1.7천 |
|---|
| 2025.11.12 | ₩33,178 | ₩33,178 | ₩33,087 | ₩33,087 | -0.27% | 800 |
|---|
| 2025.11.11 | ₩32,789 | ₩33,057 | ₩32,789 | ₩33,055 | +0.81% | 700 |
|---|
| 2025.11.10 | ₩32,521 | ₩32,749 | ₩32,481 | ₩32,703 | +0.56% | 1천 |
|---|
| 2025.11.07 | ₩32,172 | ₩32,534 | ₩32,132 | ₩32,532 | +1.12% | 8.7천 |
|---|
| 2025.11.06 | ₩32,253 | ₩32,253 | ₩32,217 | ₩32,217 | -0.11% | 900 |
|---|
| 2025.11.05 | ₩32,280 | ₩32,548 | ₩32,280 | ₩32,499 | +0.68% | 4만 |
|---|
| 2025.11.04 | ₩32,199 | ₩32,333 | ₩32,199 | ₩32,298 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩32,280 | ₩32,561 | ₩32,226 | ₩32,526 | +0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩32,497 | ₩32,642 | ₩32,440 | ₩32,587 | +0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩32,843 | ₩32,843 | ₩32,561 | ₩32,575 | -0.82% | 2.1만 |
|---|
| 2025.10.29 | ₩32,950 | ₩33,031 | ₩32,682 | ₩32,682 | -0.81% | 6.2만 |
|---|
| 2025.10.28 | ₩33,782 | ₩33,983 | ₩33,747 | ₩33,747 | -0.10% | 2.7만 |
|---|
| 2025.10.27 | ₩33,956 | ₩33,983 | ₩33,953 | ₩33,953 | -0.01% | 1.9만 |
|---|
| 2025.10.24 | ₩33,996 | ₩33,996 | ₩33,839 | ₩33,857 | -0.41% | 2.5만 |
|---|
| 2025.10.23 | ₩33,755 | ₩33,862 | ₩33,670 | ₩33,776 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩33,701 | ₩33,701 | ₩33,609 | ₩33,609 | -0.27% | 1.9만 |
|---|
| 2025.10.21 | ₩33,421 | ₩33,641 | ₩33,406 | ₩33,641 | +0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩33,567 | ₩33,688 | ₩33,527 | ₩33,641 | +0.22% | 2.7만 |
|---|
| 2025.10.17 | ₩33,111 | ₩33,205 | ₩33,111 | ₩33,205 | +0.28% | 2만 |
|---|
| 2025.10.16 | ₩33,460 | ₩33,460 | ₩33,014 | ₩33,014 | -1.33% | 2만 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,567 | ₩33,339 | ₩33,437 | -0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩33,393 | ₩33,487 | ₩33,393 | ₩33,434 | +0.12% | 1.9만 |
|---|
| 2025.10.13 | ₩33,071 | ₩33,111 | ₩32,990 | ₩33,104 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,594 | ₩32,931 | ₩32,931 | -1.97% | 2만 |
|---|