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 | ₩36,652 | ₩36,667 | -0.07% | 500 |
| 2026.10.08 | ₩36,257 | ₩36,397 | ₩36,257 | ₩36,397 | +0.39% | 1.1천 |
| 2026.10.07 | ₩35,928 | ₩36,022 | ₩35,928 | ₩35,990 | +0.17% | 1.6천 |
| 2026.10.06 | ₩36,369 | ₩36,369 | ₩36,198 | ₩36,231 | -0.38% | 1.8천 |
| 2026.10.05 | ₩36,022 | ₩36,076 | ₩35,995 | ₩36,061 | +0.11% | 700 |
| 2026.10.02 | ₩35,995 | ₩35,995 | ₩35,888 | ₩35,935 | -0.17% | 2.5천 |
| 2026.10.01 | ₩35,807 | ₩35,861 | ₩35,646 | ₩35,846 | +0.11% | 3.2천 |
| 2026.09.30 | ₩35,941 | ₩35,941 | ₩35,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,895 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩35,874 | ₩36,000 | ₩35,874 | ₩36,000 | +0.35% | 2.2천 |
|---|
| 2026.09.28 | ₩36,283 | ₩36,304 | ₩36,203 | ₩36,203 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,357 | ₩36,534 | ₩36,357 | ₩36,521 | +0.45% | 1만 |
|---|
| 2026.09.24 | ₩36,612 | ₩36,612 | ₩36,397 | ₩36,438 | -0.48% | 2.2천 |
|---|
| 2026.09.23 | ₩36,800 | ₩36,800 | ₩36,451 | ₩36,451 | -0.95% | 800 |
|---|
| 2026.09.22 | ₩37,001 | ₩37,001 | ₩36,784 | ₩36,784 | -0.59% | 1.6천 |
|---|
| 2026.09.21 | ₩36,666 | ₩36,907 | ₩36,666 | ₩36,860 | +0.53% | 2천 |
|---|
| 2026.09.18 | ₩36,585 | ₩36,592 | ₩36,519 | ₩36,519 | -0.18% | 2.3천 |
|---|
| 2026.09.17 | ₩36,813 | ₩36,907 | ₩36,813 | ₩36,880 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩37,175 | ₩37,175 | ₩36,815 | ₩36,815 | -0.97% | 600 |
|---|
| 2026.09.15 | ₩37,390 | ₩37,390 | ₩37,240 | ₩37,240 | -0.40% | 1.3천 |
|---|
| 2026.09.14 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,276 | ₩37,335 | ₩37,276 | ₩37,335 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩37,014 | ₩37,041 | ₩36,974 | ₩36,974 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,430 | ₩37,430 | ₩37,115 | ₩37,118 | -0.83% | 1.3천 |
|---|
| 2026.09.08 | ₩37,464 | ₩37,464 | ₩37,336 | ₩37,336 | -0.34% | 2.1천 |
|---|
| 2026.09.04 | ₩37,886 | ₩37,967 | ₩37,886 | ₩37,889 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩38,020 | ₩38,127 | ₩38,020 | ₩38,119 | +0.26% | 5.4천 |
|---|
| 2026.09.02 | ₩37,779 | ₩37,779 | ₩37,725 | ₩37,759 | -0.05% | 400 |
|---|
| 2026.09.01 | ₩37,383 | ₩37,415 | ₩37,383 | ₩37,402 | +0.05% | 600 |
|---|
| 2026.08.31 | ₩37,576 | ₩37,591 | ₩37,576 | ₩37,576 | 0.00% | 1.9천 |
|---|
| 2026.08.28 | ₩37,732 | ₩37,732 | ₩37,702 | ₩37,702 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩37,712 | ₩37,799 | ₩37,659 | ₩37,659 | -0.14% | 1.4천 |
|---|
| 2026.08.26 | ₩37,484 | ₩37,523 | ₩37,444 | ₩37,523 | +0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩37,537 | ₩37,578 | ₩37,511 | ₩37,578 | +0.11% | 700 |
|---|
| 2026.08.24 | ₩37,591 | ₩37,591 | ₩37,450 | ₩37,578 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩37,336 | ₩37,438 | ₩37,336 | ₩37,438 | +0.27% | 1.9천 |
|---|
| 2026.08.20 | ₩37,430 | ₩37,430 | ₩37,163 | ₩37,163 | -0.71% | 500 |
|---|
| 2026.08.19 | ₩37,330 | ₩37,330 | ₩37,300 | ₩37,300 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩36,947 | ₩36,961 | ₩36,827 | ₩36,827 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩37,028 | ₩37,028 | ₩36,813 | ₩36,843 | -0.50% | 600 |
|---|
| 2026.08.14 | ₩37,242 | ₩37,242 | ₩37,206 | ₩37,206 | -0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩37,068 | ₩37,207 | ₩37,068 | ₩37,207 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩36,827 | ₩36,914 | ₩36,827 | ₩36,914 | +0.24% | 600 |
|---|
| 2026.08.11 | ₩36,898 | ₩36,898 | ₩36,898 | ₩36,898 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,880 | ₩37,014 | ₩36,880 | ₩37,013 | +0.36% | 600 |
|---|
| 2026.08.07 | ₩36,860 | ₩36,920 | ₩36,860 | ₩36,906 | +0.12% | 1.2천 |
|---|
| 2026.08.06 | ₩37,242 | ₩37,242 | ₩36,692 | ₩36,692 | -1.48% | 800 |
|---|
| 2026.08.05 | ₩36,900 | ₩36,907 | ₩36,867 | ₩36,907 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩36,733 | ₩36,867 | ₩36,733 | ₩36,867 | +0.37% | 1.1만 |
|---|
| 2026.08.03 | ₩36,699 | ₩36,706 | ₩36,545 | ₩36,639 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩36,076 | ₩36,344 | ₩36,076 | ₩36,344 | +0.74% | 1.4천 |
|---|
| 2026.07.30 | ₩35,814 | ₩36,035 | ₩35,814 | ₩36,035 | +0.62% | 1.6천 |
|---|
| 2026.07.29 | ₩36,518 | ₩36,518 | ₩36,336 | ₩36,336 | -0.50% | 1.1천 |
|---|
| 2026.07.28 | ₩36,545 | ₩36,545 | ₩36,364 | ₩36,423 | -0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩35,861 | ₩35,901 | ₩35,794 | ₩35,794 | -0.19% | 2.1천 |
|---|
| 2026.07.24 | ₩35,579 | ₩35,593 | ₩35,445 | ₩35,465 | -0.32% | 4.7천 |
|---|
| 2026.07.23 | ₩35,123 | ₩35,123 | ₩34,964 | ₩35,039 | -0.24% | 9.4천 |
|---|
| 2026.07.22 | ₩35,378 | ₩35,488 | ₩35,378 | ₩35,405 | +0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩35,392 | ₩35,479 | ₩35,392 | ₩35,476 | +0.24% | 500 |
|---|
| 2026.07.20 | ₩35,673 | ₩35,673 | ₩35,534 | ₩35,534 | -0.39% | 500 |
|---|
| 2026.07.17 | ₩35,876 | ₩35,876 | ₩35,713 | ₩35,740 | -0.38% | 1천 |
|---|
| 2026.07.16 | ₩35,901 | ₩35,982 | ₩35,901 | ₩35,962 | +0.17% | 900 |
|---|
| 2026.07.15 | ₩35,567 | ₩35,633 | ₩35,486 | ₩35,486 | -0.23% | 1.7천 |
|---|
| 2026.07.14 | ₩35,486 | ₩35,486 | ₩35,420 | ₩35,420 | -0.19% | 100 |
|---|
| 2026.07.13 | ₩35,646 | ₩35,673 | ₩35,566 | ₩35,566 | -0.23% | 700 |
|---|
| 2026.07.10 | ₩35,338 | ₩35,457 | ₩35,338 | ₩35,457 | +0.34% | 1.4천 |
|---|
| 2026.07.09 | ₩35,150 | ₩35,278 | ₩35,150 | ₩35,258 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩35,123 | ₩35,150 | ₩35,051 | ₩35,051 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩35,640 | ₩35,640 | ₩35,512 | ₩35,512 | -0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩35,190 | ₩35,459 | ₩35,177 | ₩35,439 | +0.71% | 2.7천 |
|---|
| 2026.07.02 | ₩35,271 | ₩35,432 | ₩35,097 | ₩35,432 | +0.46% | 4.5천 |
|---|
| 2026.07.01 | ₩34,842 | ₩35,137 | ₩34,842 | ₩34,984 | +0.41% | 500 |
|---|
| 2026.06.30 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩34,681 | ₩34,744 | ₩34,681 | ₩34,744 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,560 | ₩34,560 | ₩34,292 | ₩34,344 | -0.62% | 1.7천 |
|---|
| 2026.06.24 | ₩34,265 | ₩34,265 | ₩34,091 | ₩34,131 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩33,876 | ₩33,880 | ₩33,823 | ₩33,880 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩33,682 | ₩33,702 | ₩33,635 | ₩33,682 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩33,883 | ₩33,903 | ₩33,823 | ₩33,845 | -0.11% | 2.5천 |
|---|
| 2026.06.17 | ₩34,489 | ₩34,533 | ₩33,943 | ₩33,943 | -1.58% | 3.5천 |
|---|
| 2026.06.16 | ₩34,815 | ₩34,815 | ₩34,721 | ₩34,733 | -0.23% | 1.1천 |
|---|
| 2026.06.15 | ₩34,788 | ₩34,788 | ₩34,520 | ₩34,533 | -0.73% | 1.3천 |
|---|
| 2026.06.12 | ₩34,507 | ₩34,673 | ₩34,507 | ₩34,673 | +0.48% | 4.7천 |
|---|
| 2026.06.11 | ₩34,238 | ₩34,453 | ₩34,238 | ₩34,453 | +0.63% | 1천 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,600 | ₩34,334 | ₩34,334 | -0.77% | 400 |
|---|
| 2026.06.09 | ₩34,319 | ₩34,574 | ₩34,319 | ₩34,574 | +0.74% | 500 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,238 | ₩34,198 | ₩34,198 | -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 | ₩34,104 | ₩34,042 | ₩34,103 | +0.18% | 500 |
|---|
| 2026.06.02 | ₩34,279 | ₩34,279 | ₩34,177 | ₩34,177 | -0.30% | 600 |
|---|
| 2026.06.01 | ₩34,413 | ₩34,413 | ₩34,285 | ₩34,285 | -0.37% | 1.4천 |
|---|
| 2026.05.29 | ₩34,366 | ₩34,580 | ₩34,366 | ₩34,580 | +0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩34,540 | ₩34,547 | ₩34,493 | ₩34,547 | +0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩34,507 | ₩34,507 | ₩34,426 | ₩34,433 | -0.21% | 2.6천 |
|---|
| 2026.05.26 | ₩34,386 | ₩34,386 | ₩34,280 | ₩34,308 | -0.23% | 800 |
|---|
| 2026.05.22 | ₩34,493 | ₩34,520 | ₩34,485 | ₩34,485 | -0.02% | 1.8천 |
|---|
| 2026.05.21 | ₩34,198 | ₩34,372 | ₩34,178 | ₩34,363 | +0.48% | 3.6천 |
|---|
| 2026.05.20 | ₩34,158 | ₩34,348 | ₩34,158 | ₩34,348 | +0.56% | 1.1천 |
|---|
| 2026.05.19 | ₩34,332 | ₩34,352 | ₩34,237 | ₩34,237 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩34,379 | ₩34,390 | ₩34,332 | ₩34,390 | +0.03% | 1.8천 |
|---|
| 2026.05.15 | ₩34,386 | ₩34,386 | ₩34,225 | ₩34,270 | -0.34% | 3.8천 |
|---|
| 2026.05.14 | ₩34,480 | ₩34,587 | ₩34,480 | ₩34,517 | +0.11% | 5.9천 |
|---|
| 2026.05.13 | ₩34,319 | ₩34,346 | ₩34,319 | ₩34,319 | 0.00% | 4.8천 |
|---|
| 2026.05.12 | ₩34,279 | ₩34,600 | ₩34,279 | ₩34,399 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩34,426 | ₩34,466 | ₩34,413 | ₩34,413 | -0.04% | 1천 |
|---|
| 2026.05.08 | ₩34,587 | ₩34,587 | ₩34,535 | ₩34,535 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩34,594 | ₩34,647 | ₩34,594 | ₩34,603 | +0.03% | 400 |
|---|
| 2026.05.06 | ₩34,848 | ₩34,909 | ₩34,775 | ₩34,835 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩34,560 | ₩34,725 | ₩34,547 | ₩34,725 | +0.48% | 3.7천 |
|---|
| 2026.05.04 | ₩34,667 | ₩34,667 | ₩34,480 | ₩34,480 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩34,694 | ₩34,694 | ₩34,574 | ₩34,615 | -0.23% | 3.3천 |
|---|
| 2026.04.30 | ₩34,480 | ₩34,721 | ₩34,480 | ₩34,704 | +0.65% | 1.3천 |
|---|
| 2026.04.29 | ₩34,171 | ₩34,171 | ₩34,061 | ₩34,061 | -0.32% | 500 |
|---|
| 2026.04.28 | ₩34,346 | ₩34,346 | ₩34,210 | ₩34,210 | -0.39% | 1.2천 |
|---|
| 2026.04.27 | ₩34,339 | ₩34,339 | ₩34,238 | ₩34,245 | -0.27% | 3.3천 |
|---|
| 2026.04.24 | ₩34,265 | ₩34,279 | ₩34,171 | ₩34,279 | +0.04% | 7.4천 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,372 | ₩34,211 | ₩34,372 | +0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩34,225 | ₩34,225 | ₩34,118 | ₩34,148 | -0.22% | 2.4천 |
|---|
| 2026.04.21 | ₩34,057 | ₩34,091 | ₩33,977 | ₩33,977 | -0.24% | 8.8천 |
|---|
| 2026.04.20 | ₩34,144 | ₩34,159 | ₩34,144 | ₩34,159 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,809 | ₩33,823 | ₩33,755 | ₩33,769 | -0.12% | 2.1천 |
|---|
| 2026.04.15 | ₩33,675 | ₩33,823 | ₩33,675 | ₩33,784 | +0.32% | 900 |
|---|
| 2026.04.14 | ₩33,541 | ₩33,662 | ₩33,541 | ₩33,636 | +0.28% | 2.1천 |
|---|
| 2026.04.13 | ₩33,273 | ₩33,615 | ₩33,179 | ₩33,615 | +1.03% | 4.6천 |
|---|
| 2026.04.10 | ₩33,313 | ₩33,336 | ₩33,165 | ₩33,227 | -0.26% | 3.5천 |
|---|
| 2026.04.09 | ₩33,179 | ₩33,474 | ₩33,179 | ₩33,430 | +0.76% | 2.6천 |
|---|
| 2026.04.08 | ₩33,118 | ₩33,340 | ₩33,118 | ₩33,340 | +0.67% | 1.8천 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,535 | ₩32,414 | ₩32,518 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩32,361 | ₩32,614 | ₩32,361 | ₩32,614 | +0.78% | 5.6천 |
|---|
| 2026.04.02 | ₩32,106 | ₩32,342 | ₩32,106 | ₩32,342 | +0.74% | 100 |
|---|
| 2026.04.01 | ₩32,401 | ₩32,455 | ₩32,294 | ₩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 | ₩31,677 | ₩31,677 | -0.46% | 900 |
|---|
| 2026.03.27 | ₩31,878 | ₩31,905 | ₩31,681 | ₩31,681 | -0.62% | 1.3천 |
|---|
| 2026.03.26 | ₩32,468 | ₩32,468 | ₩32,066 | ₩32,095 | -1.15% | 2.7천 |
|---|
| 2026.03.25 | ₩32,294 | ₩32,388 | ₩32,253 | ₩32,374 | +0.25% | 4.2천 |
|---|
| 2026.03.24 | ₩32,119 | ₩32,119 | ₩32,094 | ₩32,094 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩32,528 | ₩32,528 | ₩32,231 | ₩32,231 | -0.92% | 4.2천 |
|---|
| 2026.03.20 | ₩32,066 | ₩32,066 | ₩31,850 | ₩31,850 | -0.67% | 400 |
|---|
| 2026.03.19 | ₩32,119 | ₩32,227 | ₩32,066 | ₩32,142 | +0.07% | 2.6천 |
|---|
| 2026.03.18 | ₩32,394 | ₩32,394 | ₩32,223 | ₩32,223 | -0.53% | 300 |
|---|
| 2026.03.17 | ₩32,991 | ₩33,004 | ₩32,781 | ₩32,781 | -0.64% | 3.9천 |
|---|
| 2026.03.16 | ₩32,776 | ₩32,776 | ₩32,602 | ₩32,617 | -0.49% | 800 |
|---|
| 2026.03.13 | ₩32,495 | ₩32,495 | ₩32,382 | ₩32,382 | -0.35% | 200 |
|---|
| 2026.03.12 | ₩32,559 | ₩32,575 | ₩32,468 | ₩32,468 | -0.28% | 2.5천 |
|---|
| 2026.03.11 | ₩32,884 | ₩33,031 | ₩32,783 | ₩33,031 | +0.45% | 1.5천 |
|---|
| 2026.03.10 | ₩33,326 | ₩33,454 | ₩33,120 | ₩33,120 | -0.62% | 1.1천 |
|---|
| 2026.03.09 | ₩32,535 | ₩33,326 | ₩32,535 | ₩33,300 | +2.35% | 3.8천 |
|---|
| 2026.03.06 | ₩33,145 | ₩33,294 | ₩33,145 | ₩33,294 | +0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩33,930 | ₩33,957 | ₩33,459 | ₩33,671 | -0.76% | 3.5천 |
|---|
| 2026.03.04 | ₩33,957 | ₩34,092 | ₩33,957 | ₩34,092 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩33,487 | ₩34,064 | ₩33,487 | ₩33,928 | +1.32% | 5.6천 |
|---|
| 2026.03.02 | ₩34,272 | ₩34,386 | ₩34,238 | ₩34,274 | +0.01% | 7.2천 |
|---|
| 2026.02.27 | ₩34,439 | ₩34,600 | ₩34,346 | ₩34,600 | +0.47% | 5.9천 |
|---|
| 2026.02.26 | ₩34,439 | ₩34,681 | ₩34,372 | ₩34,646 | +0.60% | 6.7천 |
|---|
| 2026.02.25 | ₩34,185 | ₩34,372 | ₩34,118 | ₩34,372 | +0.55% | 3.4천 |
|---|
| 2026.02.24 | ₩34,010 | ₩34,319 | ₩34,010 | ₩34,232 | +0.65% | 3.9천 |
|---|
| 2026.02.23 | ₩34,426 | ₩34,426 | ₩33,943 | ₩33,997 | -1.25% | 5.9천 |
|---|
| 2026.02.20 | ₩34,453 | ₩34,533 | ₩34,305 | ₩34,533 | +0.23% | 5.6천 |
|---|
| 2026.02.19 | ₩34,238 | ₩34,402 | ₩34,211 | ₩34,402 | +0.48% | 2.4천 |
|---|
| 2026.02.18 | ₩34,547 | ₩34,580 | ₩34,520 | ₩34,533 | -0.04% | 2.4천 |
|---|
| 2026.02.17 | ₩34,163 | ₩34,305 | ₩34,091 | ₩34,295 | +0.38% | 7.5천 |
|---|
| 2026.02.13 | ₩34,721 | ₩34,802 | ₩34,591 | ₩34,591 | -0.37% | 8.7천 |
|---|
| 2026.02.12 | ₩35,030 | ₩35,030 | ₩34,560 | ₩34,616 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩35,190 | ₩35,271 | ₩35,150 | ₩35,170 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩35,365 | ₩35,398 | ₩35,204 | ₩35,217 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩35,459 | ₩35,459 | ₩35,258 | ₩35,372 | -0.25% | 2.9천 |
|---|
| 2026.02.06 | ₩35,231 | ₩35,440 | ₩35,231 | ₩35,440 | +0.59% | 2.2천 |
|---|
| 2026.02.05 | ₩35,231 | ₩35,231 | ₩34,936 | ₩34,948 | -0.80% | 1.9천 |
|---|
| 2026.02.04 | ₩35,620 | ₩35,660 | ₩35,459 | ₩35,646 | +0.08% | 5천 |
|---|
| 2026.02.03 | ₩35,392 | ₩35,392 | ₩35,123 | ₩35,164 | -0.64% | 3.8천 |
|---|
| 2026.02.02 | ₩35,472 | ₩35,593 | ₩35,472 | ₩35,566 | +0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩35,432 | ₩35,436 | ₩35,217 | ₩35,436 | +0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩35,365 | ₩35,578 | ₩35,351 | ₩35,526 | +0.46% | 2.6천 |
|---|
| 2026.01.28 | ₩35,660 | ₩35,660 | ₩35,472 | ₩35,476 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩35,566 | ₩35,638 | ₩35,512 | ₩35,638 | +0.20% | 1천 |
|---|
| 2026.01.26 | ₩35,734 | ₩35,781 | ₩35,687 | ₩35,727 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩35,579 | ₩35,606 | ₩35,539 | ₩35,577 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩35,593 | ₩35,646 | ₩35,593 | ₩35,626 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩35,237 | ₩35,405 | ₩35,197 | ₩35,401 | +0.46% | 2.2천 |
|---|
| 2026.01.20 | ₩35,083 | ₩35,110 | ₩34,855 | ₩34,882 | -0.57% | 1.3천 |
|---|
| 2026.01.16 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,814 | ₩35,888 | ₩35,777 | ₩35,777 | -0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩35,418 | ₩35,633 | ₩35,418 | ₩35,633 | +0.61% | 9.4천 |
|---|
| 2026.01.13 | ₩35,405 | ₩35,445 | ₩35,365 | ₩35,405 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩35,325 | ₩35,436 | ₩35,325 | ₩35,436 | +0.32% | 300 |
|---|
| 2026.01.09 | ₩35,432 | ₩35,432 | ₩35,338 | ₩35,432 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩35,123 | ₩35,351 | ₩35,123 | ₩35,287 | +0.47% | 2.1만 |
|---|
| 2026.01.07 | ₩34,909 | ₩34,909 | ₩34,792 | ₩34,792 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩35,070 | ₩35,070 | ₩35,062 | ₩35,062 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩34,507 | ₩34,842 | ₩34,507 | ₩34,748 | +0.70% | 6천 |
|---|
| 2026.01.02 | ₩34,104 | ₩34,359 | ₩34,104 | ₩34,359 | +0.75% | 1.9천 |
|---|
| 2025.12.31 | ₩34,252 | ₩34,279 | ₩34,091 | ₩34,091 | -0.47% | 2만 |
|---|
| 2025.12.30 | ₩34,453 | ₩34,453 | ₩34,394 | ₩34,394 | -0.17% | 1.3천 |
|---|
| 2025.12.29 | ₩34,667 | ₩34,713 | ₩34,650 | ₩34,650 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩34,614 | ₩34,828 | ₩34,614 | ₩34,828 | +0.62% | 2.2천 |
|---|
| 2025.12.24 | ₩34,681 | ₩34,792 | ₩34,681 | ₩34,747 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩34,540 | ₩34,560 | ₩34,493 | ₩34,559 | +0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩34,560 | ₩34,654 | ₩34,560 | ₩34,654 | +0.27% | 3.2천 |
|---|
| 2025.12.19 | ₩34,305 | ₩34,413 | ₩34,305 | ₩34,332 | +0.08% | 8천 |
|---|
| 2025.12.18 | ₩34,438 | ₩34,439 | ₩34,198 | ₩34,211 | -0.66% | 4.1천 |
|---|
| 2025.12.17 | ₩34,359 | ₩34,413 | ₩34,238 | ₩34,266 | -0.27% | 2천 |
|---|
| 2025.12.16 | ₩34,346 | ₩34,346 | ₩34,292 | ₩34,295 | -0.15% | 800 |
|---|
| 2025.12.15 | ₩34,386 | ₩34,520 | ₩34,386 | ₩34,520 | +0.39% | 2.9천 |
|---|
| 2025.12.12 | ₩34,453 | ₩34,453 | ₩34,305 | ₩34,439 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,401 | ₩34,437 | ₩34,372 | ₩34,414 | +0.04% | 2.2천 |
|---|
| 2025.12.10 | ₩33,769 | ₩34,101 | ₩33,769 | ₩34,101 | +0.98% | 600 |
|---|
| 2025.12.09 | ₩33,796 | ₩33,796 | ₩33,633 | ₩33,633 | -0.48% | 1.4천 |
|---|
| 2025.12.08 | ₩33,903 | ₩33,911 | ₩33,792 | ₩33,792 | -0.33% | 2.9천 |
|---|
| 2025.12.05 | ₩34,225 | ₩34,238 | ₩34,118 | ₩34,118 | -0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,943 | ₩33,782 | ₩33,943 | +0.48% | 3.3천 |
|---|
| 2025.12.03 | ₩33,769 | ₩33,835 | ₩33,769 | ₩33,835 | +0.19% | 100 |
|---|
| 2025.12.02 | ₩33,582 | ₩33,608 | ₩33,580 | ₩33,596 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩33,761 | ₩33,761 | ₩33,600 | ₩33,600 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,648 | ₩33,474 | ₩33,621 | +0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩33,058 | ₩33,420 | ₩33,058 | ₩33,420 | +1.10% | 800 |
|---|
| 2025.11.24 | ₩32,704 | ₩32,803 | ₩32,650 | ₩32,734 | +0.09% | 5.7천 |
|---|
| 2025.11.21 | ₩32,200 | ₩32,680 | ₩32,157 | ₩32,629 | +1.33% | 3.5천 |
|---|
| 2025.11.20 | ₩32,531 | ₩32,602 | ₩31,992 | ₩31,992 | -1.66% | 3천 |
|---|
| 2025.11.19 | ₩32,361 | ₩32,361 | ₩32,133 | ₩32,209 | -0.47% | 1.5천 |
|---|
| 2025.11.18 | ₩32,173 | ₩32,335 | ₩32,173 | ₩32,335 | +0.50% | 500 |
|---|
| 2025.11.17 | ₩32,240 | ₩32,267 | ₩32,240 | ₩32,267 | +0.08% | 1.2천 |
|---|
| 2025.11.14 | ₩32,602 | ₩32,750 | ₩32,602 | ₩32,633 | +0.09% | 3.1천 |
|---|
| 2025.11.13 | ₩33,037 | ₩33,046 | ₩32,823 | ₩32,823 | -0.65% | 1.7천 |
|---|
| 2025.11.12 | ₩33,179 | ₩33,179 | ₩33,088 | ₩33,088 | -0.27% | 800 |
|---|
| 2025.11.11 | ₩32,790 | ₩33,058 | ₩32,790 | ₩33,055 | +0.81% | 700 |
|---|
| 2025.11.10 | ₩32,522 | ₩32,750 | ₩32,481 | ₩32,704 | +0.56% | 1천 |
|---|
| 2025.11.07 | ₩32,173 | ₩32,535 | ₩32,133 | ₩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 | ₩32,500 | +0.68% | 4만 |
|---|
| 2025.11.04 | ₩32,200 | ₩32,334 | ₩32,200 | ₩32,299 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩32,280 | ₩32,562 | ₩32,227 | ₩32,527 | +0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩32,498 | ₩32,642 | ₩32,441 | ₩32,587 | +0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩32,844 | ₩32,844 | ₩32,562 | ₩32,575 | -0.82% | 2.1만 |
|---|
| 2025.10.29 | ₩32,951 | ₩33,031 | ₩32,683 | ₩32,683 | -0.81% | 6.2만 |
|---|
| 2025.10.28 | ₩33,782 | ₩33,983 | ₩33,747 | ₩33,747 | -0.10% | 2.7만 |
|---|
| 2025.10.27 | ₩33,957 | ₩33,983 | ₩33,954 | ₩33,954 | -0.01% | 1.9만 |
|---|
| 2025.10.24 | ₩33,997 | ₩33,997 | ₩33,840 | ₩33,857 | -0.41% | 2.5만 |
|---|
| 2025.10.23 | ₩33,755 | ₩33,863 | ₩33,671 | ₩33,777 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩33,702 | ₩33,702 | ₩33,609 | ₩33,609 | -0.27% | 1.9만 |
|---|
| 2025.10.21 | ₩33,422 | ₩33,641 | ₩33,407 | ₩33,641 | +0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩33,568 | ₩33,688 | ₩33,528 | ₩33,641 | +0.22% | 2.7만 |
|---|
| 2025.10.17 | ₩33,112 | ₩33,206 | ₩33,112 | ₩33,206 | +0.28% | 2만 |
|---|
| 2025.10.16 | ₩33,460 | ₩33,460 | ₩33,015 | ₩33,015 | -1.33% | 2만 |
|---|
| 2025.10.15 | ₩33,568 | ₩33,568 | ₩33,340 | ₩33,438 | -0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩33,393 | ₩33,487 | ₩33,393 | ₩33,435 | +0.12% | 1.9만 |
|---|
| 2025.10.13 | ₩33,072 | ₩33,112 | ₩32,991 | ₩33,105 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩33,595 | ₩33,595 | ₩32,932 | ₩32,932 | -1.97% | 2만 |
|---|