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 | ₩36,672 | ₩36,672 | ₩36,632 | ₩36,647 | -0.07% | 500 |
| 2026.10.08 | ₩36,236 | ₩36,377 | ₩36,236 | ₩36,377 | +0.39% | 1.1천 |
| 2026.10.07 | ₩35,908 | ₩36,002 | ₩35,908 | ₩35,970 | +0.17% | 1.6천 |
| 2026.10.06 | ₩36,349 | ₩36,349 | ₩36,177 | ₩36,211 | -0.38% | 1.8천 |
| 2026.10.05 | ₩36,002 | ₩36,055 | ₩35,975 | ₩36,041 | +0.11% | 700 |
| 2026.10.02 | ₩35,975 | ₩35,975 | ₩35,868 | ₩35,915 | -0.17% | 2.5천 |
| 2026.10.01 | ₩35,787 | ₩35,841 | ₩35,627 | ₩35,826 | +0.11% | 3.2천 |
| 2026.09.30 | ₩35,921 | ₩35,921 | ₩35,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,874 |
| -0.13% |
| 400 |
| 2026.09.29 | ₩35,854 | ₩35,980 | ₩35,854 | ₩35,980 | +0.35% | 2.2천 |
|---|
| 2026.09.28 | ₩36,263 | ₩36,283 | ₩36,183 | ₩36,183 | -0.22% | 2.5천 |
|---|
| 2026.09.25 | ₩36,337 | ₩36,514 | ₩36,337 | ₩36,500 | +0.45% | 1만 |
|---|
| 2026.09.24 | ₩36,592 | ₩36,592 | ₩36,377 | ₩36,417 | -0.48% | 2.2천 |
|---|
| 2026.09.23 | ₩36,779 | ₩36,779 | ₩36,431 | ₩36,431 | -0.95% | 800 |
|---|
| 2026.09.22 | ₩36,980 | ₩36,980 | ₩36,763 | ₩36,763 | -0.59% | 1.6천 |
|---|
| 2026.09.21 | ₩36,645 | ₩36,886 | ₩36,645 | ₩36,840 | +0.53% | 2천 |
|---|
| 2026.09.18 | ₩36,565 | ₩36,571 | ₩36,499 | ₩36,499 | -0.18% | 2.3천 |
|---|
| 2026.09.17 | ₩36,793 | ₩36,886 | ₩36,793 | ₩36,860 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩37,155 | ₩37,155 | ₩36,794 | ₩36,794 | -0.97% | 600 |
|---|
| 2026.09.15 | ₩37,369 | ₩37,369 | ₩37,219 | ₩37,219 | -0.40% | 1.3천 |
|---|
| 2026.09.14 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,255 | ₩37,314 | ₩37,255 | ₩37,314 | +0.16% | 500 |
|---|
| 2026.09.10 | ₩36,994 | ₩37,020 | ₩36,953 | ₩36,953 | -0.11% | 1.1천 |
|---|
| 2026.09.09 | ₩37,409 | ₩37,409 | ₩37,094 | ₩37,097 | -0.83% | 1.3천 |
|---|
| 2026.09.08 | ₩37,443 | ₩37,443 | ₩37,315 | ₩37,315 | -0.34% | 2.1천 |
|---|
| 2026.09.04 | ₩37,865 | ₩37,945 | ₩37,865 | ₩37,868 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩37,999 | ₩38,106 | ₩37,999 | ₩38,098 | +0.26% | 5.4천 |
|---|
| 2026.09.02 | ₩37,758 | ₩37,758 | ₩37,704 | ₩37,738 | -0.05% | 400 |
|---|
| 2026.09.01 | ₩37,362 | ₩37,394 | ₩37,362 | ₩37,381 | +0.05% | 600 |
|---|
| 2026.08.31 | ₩37,555 | ₩37,570 | ₩37,555 | ₩37,555 | 0.00% | 1.9천 |
|---|
| 2026.08.28 | ₩37,711 | ₩37,711 | ₩37,681 | ₩37,681 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩37,691 | ₩37,778 | ₩37,638 | ₩37,638 | -0.14% | 1.4천 |
|---|
| 2026.08.26 | ₩37,463 | ₩37,502 | ₩37,423 | ₩37,502 | +0.10% | 1.4천 |
|---|
| 2026.08.25 | ₩37,516 | ₩37,557 | ₩37,490 | ₩37,557 | +0.11% | 700 |
|---|
| 2026.08.24 | ₩37,570 | ₩37,570 | ₩37,429 | ₩37,557 | -0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩37,315 | ₩37,417 | ₩37,315 | ₩37,417 | +0.27% | 1.9천 |
|---|
| 2026.08.20 | ₩37,409 | ₩37,409 | ₩37,142 | ₩37,142 | -0.71% | 500 |
|---|
| 2026.08.19 | ₩37,309 | ₩37,309 | ₩37,279 | ₩37,279 | -0.08% | 200 |
|---|
| 2026.08.18 | ₩36,927 | ₩36,940 | ₩36,806 | ₩36,806 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩37,007 | ₩37,007 | ₩36,793 | ₩36,822 | -0.50% | 600 |
|---|
| 2026.08.14 | ₩37,222 | ₩37,222 | ₩37,185 | ₩37,185 | -0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩37,047 | ₩37,187 | ₩37,047 | ₩37,187 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩36,806 | ₩36,893 | ₩36,806 | ₩36,893 | +0.24% | 600 |
|---|
| 2026.08.11 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,860 | ₩36,994 | ₩36,860 | ₩36,992 | +0.36% | 600 |
|---|
| 2026.08.07 | ₩36,840 | ₩36,900 | ₩36,840 | ₩36,885 | +0.12% | 1.2천 |
|---|
| 2026.08.06 | ₩37,222 | ₩37,222 | ₩36,672 | ₩36,672 | -1.48% | 800 |
|---|
| 2026.08.05 | ₩36,880 | ₩36,886 | ₩36,846 | ₩36,886 | +0.02% | 700 |
|---|
| 2026.08.04 | ₩36,712 | ₩36,846 | ₩36,712 | ₩36,846 | +0.37% | 1.1만 |
|---|
| 2026.08.03 | ₩36,679 | ₩36,685 | ₩36,525 | ₩36,618 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩36,055 | ₩36,323 | ₩36,055 | ₩36,323 | +0.74% | 1.4천 |
|---|
| 2026.07.30 | ₩35,794 | ₩36,015 | ₩35,794 | ₩36,015 | +0.62% | 1.6천 |
|---|
| 2026.07.29 | ₩36,498 | ₩36,498 | ₩36,315 | ₩36,315 | -0.50% | 1.1천 |
|---|
| 2026.07.28 | ₩36,525 | ₩36,525 | ₩36,344 | ₩36,403 | -0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩35,841 | ₩35,881 | ₩35,774 | ₩35,774 | -0.19% | 2.1천 |
|---|
| 2026.07.24 | ₩35,559 | ₩35,573 | ₩35,425 | ₩35,446 | -0.32% | 4.7천 |
|---|
| 2026.07.23 | ₩35,104 | ₩35,104 | ₩34,944 | ₩35,019 | -0.24% | 9.4천 |
|---|
| 2026.07.22 | ₩35,358 | ₩35,468 | ₩35,358 | ₩35,385 | +0.08% | 2.6천 |
|---|
| 2026.07.21 | ₩35,372 | ₩35,459 | ₩35,372 | ₩35,456 | +0.24% | 500 |
|---|
| 2026.07.20 | ₩35,653 | ₩35,653 | ₩35,514 | ₩35,514 | -0.39% | 500 |
|---|
| 2026.07.17 | ₩35,856 | ₩35,856 | ₩35,694 | ₩35,720 | -0.38% | 1천 |
|---|
| 2026.07.16 | ₩35,881 | ₩35,962 | ₩35,881 | ₩35,941 | +0.17% | 900 |
|---|
| 2026.07.15 | ₩35,547 | ₩35,613 | ₩35,466 | ₩35,466 | -0.23% | 1.7천 |
|---|
| 2026.07.14 | ₩35,466 | ₩35,466 | ₩35,400 | ₩35,400 | -0.19% | 100 |
|---|
| 2026.07.13 | ₩35,627 | ₩35,653 | ₩35,546 | ₩35,546 | -0.23% | 700 |
|---|
| 2026.07.10 | ₩35,318 | ₩35,438 | ₩35,318 | ₩35,438 | +0.34% | 1.4천 |
|---|
| 2026.07.09 | ₩35,131 | ₩35,258 | ₩35,131 | ₩35,238 | +0.31% | 2.4천 |
|---|
| 2026.07.08 | ₩35,104 | ₩35,131 | ₩35,031 | ₩35,031 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩35,620 | ₩35,620 | ₩35,492 | ₩35,492 | -0.36% | 2.5천 |
|---|
| 2026.07.06 | ₩35,171 | ₩35,439 | ₩35,157 | ₩35,419 | +0.71% | 2.7천 |
|---|
| 2026.07.02 | ₩35,251 | ₩35,412 | ₩35,077 | ₩35,412 | +0.46% | 4.5천 |
|---|
| 2026.07.01 | ₩34,822 | ₩35,117 | ₩34,822 | ₩34,964 | +0.41% | 500 |
|---|
| 2026.06.30 | ₩34,594 | ₩34,594 | ₩34,594 | ₩34,594 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩34,661 | ₩34,724 | ₩34,661 | ₩34,724 | +0.18% | 500 |
|---|
| 2026.06.26 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,541 | ₩34,541 | ₩34,273 | ₩34,325 | -0.62% | 1.7천 |
|---|
| 2026.06.24 | ₩34,246 | ₩34,246 | ₩34,072 | ₩34,112 | -0.39% | 1.1천 |
|---|
| 2026.06.23 | ₩33,857 | ₩33,861 | ₩33,804 | ₩33,861 | +0.01% | 1천 |
|---|
| 2026.06.22 | ₩33,663 | ₩33,683 | ₩33,616 | ₩33,663 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩33,864 | ₩33,884 | ₩33,804 | ₩33,826 | -0.11% | 2.5천 |
|---|
| 2026.06.17 | ₩34,470 | ₩34,514 | ₩33,924 | ₩33,924 | -1.58% | 3.5천 |
|---|
| 2026.06.16 | ₩34,795 | ₩34,795 | ₩34,702 | ₩34,714 | -0.23% | 1.1천 |
|---|
| 2026.06.15 | ₩34,769 | ₩34,769 | ₩34,501 | ₩34,514 | -0.73% | 1.3천 |
|---|
| 2026.06.12 | ₩34,487 | ₩34,653 | ₩34,487 | ₩34,653 | +0.48% | 4.7천 |
|---|
| 2026.06.11 | ₩34,219 | ₩34,434 | ₩34,219 | ₩34,434 | +0.63% | 1천 |
|---|
| 2026.06.10 | ₩34,581 | ₩34,581 | ₩34,314 | ₩34,314 | -0.77% | 400 |
|---|
| 2026.06.09 | ₩34,300 | ₩34,554 | ₩34,300 | ₩34,554 | +0.74% | 500 |
|---|
| 2026.06.08 | ₩34,219 | ₩34,219 | ₩34,179 | ₩34,179 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩34,514 | ₩34,514 | ₩34,514 | ₩34,514 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩34,023 | ₩34,085 | ₩34,023 | ₩34,084 | +0.18% | 500 |
|---|
| 2026.06.02 | ₩34,259 | ₩34,259 | ₩34,157 | ₩34,157 | -0.30% | 600 |
|---|
| 2026.06.01 | ₩34,393 | ₩34,393 | ₩34,266 | ₩34,266 | -0.37% | 1.4천 |
|---|
| 2026.05.29 | ₩34,346 | ₩34,561 | ₩34,346 | ₩34,561 | +0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩34,521 | ₩34,527 | ₩34,474 | ₩34,527 | +0.02% | 3.3천 |
|---|
| 2026.05.27 | ₩34,487 | ₩34,487 | ₩34,407 | ₩34,413 | -0.21% | 2.6천 |
|---|
| 2026.05.26 | ₩34,367 | ₩34,367 | ₩34,261 | ₩34,289 | -0.23% | 800 |
|---|
| 2026.05.22 | ₩34,474 | ₩34,501 | ₩34,466 | ₩34,466 | -0.02% | 1.8천 |
|---|
| 2026.05.21 | ₩34,179 | ₩34,353 | ₩34,159 | ₩34,344 | +0.48% | 3.6천 |
|---|
| 2026.05.20 | ₩34,139 | ₩34,329 | ₩34,139 | ₩34,329 | +0.56% | 1.1천 |
|---|
| 2026.05.19 | ₩34,313 | ₩34,333 | ₩34,218 | ₩34,218 | -0.28% | 1.1천 |
|---|
| 2026.05.18 | ₩34,360 | ₩34,371 | ₩34,313 | ₩34,371 | +0.03% | 1.8천 |
|---|
| 2026.05.15 | ₩34,367 | ₩34,367 | ₩34,206 | ₩34,251 | -0.34% | 3.8천 |
|---|
| 2026.05.14 | ₩34,460 | ₩34,568 | ₩34,460 | ₩34,498 | +0.11% | 5.9천 |
|---|
| 2026.05.13 | ₩34,300 | ₩34,326 | ₩34,300 | ₩34,300 | 0.00% | 4.8천 |
|---|
| 2026.05.12 | ₩34,259 | ₩34,581 | ₩34,259 | ₩34,380 | +0.35% | 1.9천 |
|---|
| 2026.05.11 | ₩34,407 | ₩34,447 | ₩34,393 | ₩34,393 | -0.04% | 1천 |
|---|
| 2026.05.08 | ₩34,568 | ₩34,568 | ₩34,515 | ₩34,515 | -0.15% | 500 |
|---|
| 2026.05.07 | ₩34,574 | ₩34,628 | ₩34,574 | ₩34,584 | +0.03% | 400 |
|---|
| 2026.05.06 | ₩34,829 | ₩34,889 | ₩34,755 | ₩34,816 | -0.04% | 1.3천 |
|---|
| 2026.05.05 | ₩34,541 | ₩34,706 | ₩34,527 | ₩34,706 | +0.48% | 3.7천 |
|---|
| 2026.05.04 | ₩34,648 | ₩34,648 | ₩34,460 | ₩34,460 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩34,675 | ₩34,675 | ₩34,554 | ₩34,596 | -0.23% | 3.3천 |
|---|
| 2026.04.30 | ₩34,460 | ₩34,702 | ₩34,460 | ₩34,684 | +0.65% | 1.3천 |
|---|
| 2026.04.29 | ₩34,152 | ₩34,152 | ₩34,042 | ₩34,042 | -0.32% | 500 |
|---|
| 2026.04.28 | ₩34,326 | ₩34,326 | ₩34,191 | ₩34,191 | -0.39% | 1.2천 |
|---|
| 2026.04.27 | ₩34,320 | ₩34,320 | ₩34,219 | ₩34,226 | -0.27% | 3.3천 |
|---|
| 2026.04.24 | ₩34,246 | ₩34,259 | ₩34,152 | ₩34,259 | +0.04% | 7.4천 |
|---|
| 2026.04.23 | ₩34,192 | ₩34,353 | ₩34,192 | ₩34,353 | +0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩34,206 | ₩34,206 | ₩34,099 | ₩34,129 | -0.22% | 2.4천 |
|---|
| 2026.04.21 | ₩34,038 | ₩34,072 | ₩33,958 | ₩33,958 | -0.24% | 8.8천 |
|---|
| 2026.04.20 | ₩34,125 | ₩34,140 | ₩34,125 | ₩34,140 | +0.04% | 500 |
|---|
| 2026.04.17 | ₩34,182 | ₩34,182 | ₩34,182 | ₩34,182 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩33,790 | ₩33,804 | ₩33,737 | ₩33,750 | -0.12% | 2.1천 |
|---|
| 2026.04.15 | ₩33,656 | ₩33,804 | ₩33,656 | ₩33,765 | +0.32% | 900 |
|---|
| 2026.04.14 | ₩33,522 | ₩33,643 | ₩33,522 | ₩33,617 | +0.28% | 2.1천 |
|---|
| 2026.04.13 | ₩33,254 | ₩33,596 | ₩33,160 | ₩33,596 | +1.03% | 4.6천 |
|---|
| 2026.04.10 | ₩33,294 | ₩33,317 | ₩33,147 | ₩33,209 | -0.26% | 3.5천 |
|---|
| 2026.04.09 | ₩33,160 | ₩33,455 | ₩33,160 | ₩33,411 | +0.76% | 2.6천 |
|---|
| 2026.04.08 | ₩33,100 | ₩33,321 | ₩33,100 | ₩33,321 | +0.67% | 1.8천 |
|---|
| 2026.04.07 | ₩32,396 | ₩32,517 | ₩32,396 | ₩32,499 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩32,343 | ₩32,596 | ₩32,343 | ₩32,596 | +0.78% | 5.6천 |
|---|
| 2026.04.02 | ₩32,088 | ₩32,324 | ₩32,088 | ₩32,324 | +0.74% | 100 |
|---|
| 2026.04.01 | ₩32,383 | ₩32,436 | ₩32,276 | ₩32,329 | -0.17% | 1.4천 |
|---|
| 2026.03.31 | ₩32,089 | ₩32,341 | ₩32,008 | ₩32,341 | +0.79% | 1.3천 |
|---|
| 2026.03.30 | ₩31,807 | ₩31,807 | ₩31,659 | ₩31,659 | -0.46% | 900 |
|---|
| 2026.03.27 | ₩31,860 | ₩31,887 | ₩31,663 | ₩31,663 | -0.62% | 1.3천 |
|---|
| 2026.03.26 | ₩32,450 | ₩32,450 | ₩32,048 | ₩32,077 | -1.15% | 2.7천 |
|---|
| 2026.03.25 | ₩32,276 | ₩32,369 | ₩32,235 | ₩32,356 | +0.25% | 4.2천 |
|---|
| 2026.03.24 | ₩32,101 | ₩32,101 | ₩32,076 | ₩32,076 | -0.08% | 300 |
|---|
| 2026.03.23 | ₩32,510 | ₩32,510 | ₩32,213 | ₩32,213 | -0.92% | 4.2천 |
|---|
| 2026.03.20 | ₩32,048 | ₩32,048 | ₩31,832 | ₩31,832 | -0.67% | 400 |
|---|
| 2026.03.19 | ₩32,101 | ₩32,209 | ₩32,048 | ₩32,124 | +0.07% | 2.6천 |
|---|
| 2026.03.18 | ₩32,376 | ₩32,376 | ₩32,205 | ₩32,205 | -0.53% | 300 |
|---|
| 2026.03.17 | ₩32,973 | ₩32,986 | ₩32,762 | ₩32,762 | -0.64% | 3.9천 |
|---|
| 2026.03.16 | ₩32,758 | ₩32,758 | ₩32,584 | ₩32,599 | -0.49% | 800 |
|---|
| 2026.03.13 | ₩32,477 | ₩32,477 | ₩32,364 | ₩32,364 | -0.35% | 200 |
|---|
| 2026.03.12 | ₩32,541 | ₩32,557 | ₩32,450 | ₩32,450 | -0.28% | 2.5천 |
|---|
| 2026.03.11 | ₩32,865 | ₩33,013 | ₩32,765 | ₩33,013 | +0.45% | 1.5천 |
|---|
| 2026.03.10 | ₩33,308 | ₩33,435 | ₩33,101 | ₩33,101 | -0.62% | 1.1천 |
|---|
| 2026.03.09 | ₩32,517 | ₩33,308 | ₩32,517 | ₩33,281 | +2.35% | 3.8천 |
|---|
| 2026.03.06 | ₩33,127 | ₩33,276 | ₩33,127 | ₩33,276 | +0.45% | 1.6천 |
|---|
| 2026.03.05 | ₩33,911 | ₩33,938 | ₩33,440 | ₩33,652 | -0.76% | 3.5천 |
|---|
| 2026.03.04 | ₩33,938 | ₩34,073 | ₩33,938 | ₩34,073 | +0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩33,469 | ₩34,045 | ₩33,469 | ₩33,910 | +1.32% | 5.6천 |
|---|
| 2026.03.02 | ₩34,253 | ₩34,367 | ₩34,219 | ₩34,255 | +0.01% | 7.2천 |
|---|
| 2026.02.27 | ₩34,420 | ₩34,581 | ₩34,326 | ₩34,581 | +0.47% | 5.9천 |
|---|
| 2026.02.26 | ₩34,420 | ₩34,661 | ₩34,353 | ₩34,627 | +0.60% | 6.7천 |
|---|
| 2026.02.25 | ₩34,166 | ₩34,353 | ₩34,099 | ₩34,353 | +0.55% | 3.4천 |
|---|
| 2026.02.24 | ₩33,991 | ₩34,300 | ₩33,991 | ₩34,212 | +0.65% | 3.9천 |
|---|
| 2026.02.23 | ₩34,407 | ₩34,407 | ₩33,924 | ₩33,978 | -1.25% | 5.9천 |
|---|
| 2026.02.20 | ₩34,434 | ₩34,514 | ₩34,286 | ₩34,514 | +0.23% | 5.6천 |
|---|
| 2026.02.19 | ₩34,219 | ₩34,383 | ₩34,192 | ₩34,383 | +0.48% | 2.4천 |
|---|
| 2026.02.18 | ₩34,527 | ₩34,561 | ₩34,501 | ₩34,514 | -0.04% | 2.4천 |
|---|
| 2026.02.17 | ₩34,144 | ₩34,286 | ₩34,072 | ₩34,275 | +0.38% | 7.5천 |
|---|
| 2026.02.13 | ₩34,702 | ₩34,782 | ₩34,572 | ₩34,572 | -0.37% | 8.7천 |
|---|
| 2026.02.12 | ₩35,010 | ₩35,010 | ₩34,541 | ₩34,597 | -1.18% | 1.3천 |
|---|
| 2026.02.11 | ₩35,171 | ₩35,251 | ₩35,131 | ₩35,151 | -0.06% | 2.6천 |
|---|
| 2026.02.10 | ₩35,345 | ₩35,379 | ₩35,184 | ₩35,198 | -0.42% | 1.7만 |
|---|
| 2026.02.09 | ₩35,439 | ₩35,439 | ₩35,238 | ₩35,352 | -0.25% | 2.9천 |
|---|
| 2026.02.06 | ₩35,211 | ₩35,420 | ₩35,211 | ₩35,420 | +0.59% | 2.2천 |
|---|
| 2026.02.05 | ₩35,211 | ₩35,211 | ₩34,916 | ₩34,928 | -0.80% | 1.9천 |
|---|
| 2026.02.04 | ₩35,600 | ₩35,640 | ₩35,439 | ₩35,627 | +0.08% | 5천 |
|---|
| 2026.02.03 | ₩35,372 | ₩35,372 | ₩35,104 | ₩35,144 | -0.64% | 3.8천 |
|---|
| 2026.02.02 | ₩35,452 | ₩35,573 | ₩35,452 | ₩35,546 | +0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩35,412 | ₩35,416 | ₩35,198 | ₩35,416 | +0.01% | 1.3만 |
|---|
| 2026.01.29 | ₩35,345 | ₩35,558 | ₩35,332 | ₩35,506 | +0.46% | 2.6천 |
|---|
| 2026.01.28 | ₩35,640 | ₩35,640 | ₩35,452 | ₩35,456 | -0.52% | 600 |
|---|
| 2026.01.27 | ₩35,546 | ₩35,618 | ₩35,492 | ₩35,618 | +0.20% | 1천 |
|---|
| 2026.01.26 | ₩35,714 | ₩35,761 | ₩35,667 | ₩35,707 | -0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩35,559 | ₩35,586 | ₩35,519 | ₩35,557 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩35,573 | ₩35,627 | ₩35,573 | ₩35,606 | +0.09% | 800 |
|---|
| 2026.01.21 | ₩35,218 | ₩35,385 | ₩35,177 | ₩35,381 | +0.46% | 2.2천 |
|---|
| 2026.01.20 | ₩35,064 | ₩35,090 | ₩34,836 | ₩34,863 | -0.57% | 1.3천 |
|---|
| 2026.01.16 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,794 | ₩35,868 | ₩35,757 | ₩35,757 | -0.10% | 5.2천 |
|---|
| 2026.01.14 | ₩35,399 | ₩35,613 | ₩35,399 | ₩35,613 | +0.61% | 9.4천 |
|---|
| 2026.01.13 | ₩35,385 | ₩35,425 | ₩35,345 | ₩35,385 | 0.00% | 5.3천 |
|---|
| 2026.01.12 | ₩35,305 | ₩35,416 | ₩35,305 | ₩35,416 | +0.32% | 300 |
|---|
| 2026.01.09 | ₩35,412 | ₩35,412 | ₩35,318 | ₩35,412 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩35,104 | ₩35,332 | ₩35,104 | ₩35,267 | +0.47% | 2.1만 |
|---|
| 2026.01.07 | ₩34,889 | ₩34,889 | ₩34,773 | ₩34,773 | -0.33% | 400 |
|---|
| 2026.01.06 | ₩35,050 | ₩35,050 | ₩35,042 | ₩35,042 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩34,487 | ₩34,822 | ₩34,487 | ₩34,728 | +0.70% | 6천 |
|---|
| 2026.01.02 | ₩34,085 | ₩34,340 | ₩34,085 | ₩34,340 | +0.75% | 1.9천 |
|---|
| 2025.12.31 | ₩34,233 | ₩34,259 | ₩34,072 | ₩34,072 | -0.47% | 2만 |
|---|
| 2025.12.30 | ₩34,434 | ₩34,434 | ₩34,375 | ₩34,375 | -0.17% | 1.3천 |
|---|
| 2025.12.29 | ₩34,648 | ₩34,694 | ₩34,631 | ₩34,631 | -0.05% | 4.3천 |
|---|
| 2025.12.26 | ₩34,594 | ₩34,809 | ₩34,594 | ₩34,809 | +0.62% | 2.2천 |
|---|
| 2025.12.24 | ₩34,661 | ₩34,773 | ₩34,661 | ₩34,727 | +0.19% | 1천 |
|---|
| 2025.12.23 | ₩34,521 | ₩34,541 | ₩34,474 | ₩34,539 | +0.05% | 1.2천 |
|---|
| 2025.12.22 | ₩34,541 | ₩34,635 | ₩34,541 | ₩34,635 | +0.27% | 3.2천 |
|---|
| 2025.12.19 | ₩34,286 | ₩34,393 | ₩34,286 | ₩34,313 | +0.08% | 8천 |
|---|
| 2025.12.18 | ₩34,419 | ₩34,420 | ₩34,179 | ₩34,192 | -0.66% | 4.1천 |
|---|
| 2025.12.17 | ₩34,340 | ₩34,393 | ₩34,219 | ₩34,247 | -0.27% | 2천 |
|---|
| 2025.12.16 | ₩34,326 | ₩34,326 | ₩34,273 | ₩34,275 | -0.15% | 800 |
|---|
| 2025.12.15 | ₩34,367 | ₩34,501 | ₩34,367 | ₩34,501 | +0.39% | 2.9천 |
|---|
| 2025.12.12 | ₩34,434 | ₩34,434 | ₩34,286 | ₩34,420 | -0.04% | 1.1만 |
|---|
| 2025.12.11 | ₩34,381 | ₩34,418 | ₩34,353 | ₩34,395 | +0.04% | 2.2천 |
|---|
| 2025.12.10 | ₩33,750 | ₩34,082 | ₩33,750 | ₩34,082 | +0.98% | 600 |
|---|
| 2025.12.09 | ₩33,777 | ₩33,777 | ₩33,615 | ₩33,615 | -0.48% | 1.4천 |
|---|
| 2025.12.08 | ₩33,884 | ₩33,892 | ₩33,773 | ₩33,773 | -0.33% | 2.9천 |
|---|
| 2025.12.05 | ₩34,206 | ₩34,219 | ₩34,099 | ₩34,099 | -0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩33,763 | ₩33,924 | ₩33,763 | ₩33,924 | +0.48% | 3.3천 |
|---|
| 2025.12.03 | ₩33,750 | ₩33,816 | ₩33,750 | ₩33,816 | +0.19% | 100 |
|---|
| 2025.12.02 | ₩33,564 | ₩33,589 | ₩33,561 | ₩33,577 | +0.04% | 1.1천 |
|---|
| 2025.12.01 | ₩33,742 | ₩33,742 | ₩33,581 | ₩33,581 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩33,469 | ₩33,629 | ₩33,455 | ₩33,603 | +0.40% | 2.3천 |
|---|
| 2025.11.25 | ₩33,040 | ₩33,402 | ₩33,040 | ₩33,402 | +1.10% | 800 |
|---|
| 2025.11.24 | ₩32,686 | ₩32,785 | ₩32,632 | ₩32,715 | +0.09% | 5.7천 |
|---|
| 2025.11.21 | ₩32,182 | ₩32,662 | ₩32,139 | ₩32,611 | +1.33% | 3.5천 |
|---|
| 2025.11.20 | ₩32,513 | ₩32,584 | ₩31,974 | ₩31,974 | -1.66% | 3천 |
|---|
| 2025.11.19 | ₩32,343 | ₩32,343 | ₩32,115 | ₩32,191 | -0.47% | 1.5천 |
|---|
| 2025.11.18 | ₩32,155 | ₩32,317 | ₩32,155 | ₩32,317 | +0.50% | 500 |
|---|
| 2025.11.17 | ₩32,222 | ₩32,249 | ₩32,222 | ₩32,249 | +0.08% | 1.2천 |
|---|
| 2025.11.14 | ₩32,584 | ₩32,731 | ₩32,584 | ₩32,615 | +0.09% | 3.1천 |
|---|
| 2025.11.13 | ₩33,018 | ₩33,028 | ₩32,805 | ₩32,805 | -0.65% | 1.7천 |
|---|
| 2025.11.12 | ₩33,160 | ₩33,160 | ₩33,069 | ₩33,069 | -0.27% | 800 |
|---|
| 2025.11.11 | ₩32,772 | ₩33,040 | ₩32,772 | ₩33,037 | +0.81% | 700 |
|---|
| 2025.11.10 | ₩32,503 | ₩32,731 | ₩32,463 | ₩32,686 | +0.56% | 1천 |
|---|
| 2025.11.07 | ₩32,155 | ₩32,517 | ₩32,115 | ₩32,514 | +1.12% | 8.7천 |
|---|
| 2025.11.06 | ₩32,235 | ₩32,235 | ₩32,199 | ₩32,199 | -0.11% | 900 |
|---|
| 2025.11.05 | ₩32,262 | ₩32,530 | ₩32,262 | ₩32,482 | +0.68% | 4만 |
|---|
| 2025.11.04 | ₩32,182 | ₩32,316 | ₩32,182 | ₩32,281 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩32,262 | ₩32,544 | ₩32,209 | ₩32,509 | +0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩32,479 | ₩32,624 | ₩32,423 | ₩32,569 | +0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩32,825 | ₩32,825 | ₩32,544 | ₩32,557 | -0.82% | 2.1만 |
|---|
| 2025.10.29 | ₩32,932 | ₩33,013 | ₩32,664 | ₩32,664 | -0.81% | 6.2만 |
|---|
| 2025.10.28 | ₩33,763 | ₩33,964 | ₩33,729 | ₩33,729 | -0.10% | 2.7만 |
|---|
| 2025.10.27 | ₩33,938 | ₩33,964 | ₩33,935 | ₩33,935 | -0.01% | 1.9만 |
|---|
| 2025.10.24 | ₩33,978 | ₩33,978 | ₩33,821 | ₩33,838 | -0.41% | 2.5만 |
|---|
| 2025.10.23 | ₩33,737 | ₩33,844 | ₩33,652 | ₩33,758 | +0.06% | 2.2만 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,683 | ₩33,591 | ₩33,591 | -0.27% | 1.9만 |
|---|
| 2025.10.21 | ₩33,403 | ₩33,623 | ₩33,388 | ₩33,623 | +0.66% | 2.2만 |
|---|
| 2025.10.20 | ₩33,549 | ₩33,670 | ₩33,509 | ₩33,623 | +0.22% | 2.7만 |
|---|
| 2025.10.17 | ₩33,093 | ₩33,187 | ₩33,093 | ₩33,187 | +0.28% | 2만 |
|---|
| 2025.10.16 | ₩33,442 | ₩33,442 | ₩32,997 | ₩32,997 | -1.33% | 2만 |
|---|
| 2025.10.15 | ₩33,549 | ₩33,549 | ₩33,321 | ₩33,419 | -0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩33,375 | ₩33,469 | ₩33,375 | ₩33,416 | +0.12% | 1.9만 |
|---|
| 2025.10.13 | ₩33,053 | ₩33,093 | ₩32,973 | ₩33,087 | +0.10% | 3만 |
|---|
| 2025.10.10 | ₩33,576 | ₩33,576 | ₩32,914 | ₩32,914 | -1.97% | 2만 |
|---|