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 | ₩35,993 | ₩36,663 | ₩35,899 | ₩36,637 | +1.79% | 5.7천 |
| 2026.09.28–2026.10.02 | ₩36,254 | ₩36,274 | ₩35,618 | ₩35,906 | -0.96% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩36,636 | ₩36,971 | ₩36,328 | ₩36,491 | -0.40% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩37,541 | ₩37,541 | ₩36,490 | ₩36,490 | -2.80% | 5.7천 |
| 2026.09.08–2026.09.11 | ₩37,433 | ₩37,433 | ₩36,944 | ₩37,305 | -0.34% | 5천 |
| 2026.08.31–2026.09.04 | ₩37,546 | ₩38,097 | ₩37,353 | ₩37,858 | +0.83% | 8.8천 |
| 2026.08.24–2026.08.28 | ₩37,561 | ₩37,768 | ₩37,413 | ₩37,672 | +0.30% | 5.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,408 |
| ₩36,784 |
| ₩37,408 |
| +1.11% |
| 4.5천 |
| 2026.08.10–2026.08.14 | ₩36,851 | ₩37,212 | ₩36,797 | ₩37,176 | +0.88% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,670 | ₩37,212 | ₩36,516 | ₩36,876 | +0.56% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,832 | ₩36,516 | ₩35,765 | ₩36,315 | +1.35% | 7.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,645 | ₩35,645 | ₩34,936 | ₩35,437 | -0.58% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,618 | ₩35,953 | ₩35,391 | ₩35,712 | +0.26% | 4.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,162 | ₩35,611 | ₩35,023 | ₩35,429 | +0.76% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,653 | ₩35,403 | ₩34,586 | ₩35,403 | +2.17% | 5.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,655 | ₩34,638 | ₩33,608 | ₩34,638 | +2.92% | 5.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,760 | ₩34,787 | ₩33,795 | ₩33,818 | -2.71% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,211 | ₩34,645 | ₩34,171 | ₩34,645 | +1.27% | 6.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,385 | ₩34,506 | ₩34,015 | ₩34,392 | +0.02% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,358 | ₩34,552 | ₩34,252 | ₩34,552 | +0.57% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,351 | ₩34,492 | ₩34,130 | ₩34,457 | +0.31% | 9.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,398 | ₩34,573 | ₩34,197 | ₩34,243 | -0.45% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,640 | ₩34,881 | ₩34,452 | ₩34,507 | -0.38% | 7.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,311 | ₩34,693 | ₩34,034 | ₩34,587 | +0.80% | 9.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,117 | ₩34,345 | ₩33,949 | ₩34,251 | +0.39% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,246 | ₩34,173 | ₩33,152 | ₩34,173 | +2.79% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,335 | ₩33,447 | ₩32,335 | ₩33,200 | +2.68% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,799 | ₩32,428 | ₩31,651 | ₩32,316 | +1.63% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,502 | ₩32,502 | ₩31,655 | ₩31,655 | -2.61% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,750 | ₩32,978 | ₩31,824 | ₩31,824 | -2.83% | 8천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,509 | ₩33,427 | ₩32,356 | ₩32,356 | -0.47% | 9.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,244 | ₩34,358 | ₩33,119 | ₩33,267 | -2.85% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,398 | ₩34,653 | ₩33,916 | ₩34,573 | +0.51% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,136 | ₩34,552 | ₩34,063 | ₩34,506 | +1.08% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,430 | ₩35,430 | ₩34,532 | ₩34,563 | -2.45% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,444 | ₩35,631 | ₩34,908 | ₩35,411 | -0.09% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,705 | ₩35,752 | ₩35,189 | ₩35,407 | -0.83% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,055 | ₩35,618 | ₩34,827 | ₩35,548 | +1.41% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,296 | ₩35,859 | ₩35,296 | ₩35,623 | +0.93% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,479 | ₩35,403 | ₩34,479 | ₩35,403 | +2.68% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,640 | ₩34,685 | ₩34,063 | ₩34,331 | -0.89% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,532 | ₩34,800 | ₩34,465 | ₩34,800 | +0.78% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩34,358 | ₩34,492 | ₩34,171 | ₩34,305 | -0.16% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,876 | ₩34,425 | ₩33,606 | ₩34,412 | +1.58% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,734 | ₩34,211 | ₩33,553 | ₩34,090 | +1.06% | 8.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,678 | ₩33,752 | ₩32,624 | ₩33,752 | +3.29% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,214 | ₩32,654 | ₩31,966 | ₩32,603 | +1.21% | 9.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩32,495 | ₩33,152 | ₩32,455 | ₩32,607 | +0.34% | 7.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩32,254 | ₩32,536 | ₩32,107 | ₩32,506 | +0.78% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,929 | ₩33,956 | ₩32,415 | ₩32,561 | -4.03% | 16.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,541 | ₩33,970 | ₩33,380 | ₩33,830 | +0.86% | 11.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,045 | ₩33,541 | ₩32,964 | ₩33,179 | +0.41% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,567 | ₩33,567 | ₩32,906 | ₩32,906 | -1.97% | 2만 |
|---|