시장 데이터를 불러오는 중
전체 종목
Madison Dividend Value ETF 과거 주가
Madison Dividend Value ETF · DIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Dividend Value ETF · DIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
| 2026.10.08 | ₩33,144 | ₩33,159 | ₩33,144 | ₩33,159 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,876 | ₩32,876 | ₩32,810 | ₩32,810 | -0.20% | 200 |
| 2026.10.06 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
| 2026.10.05 | ₩32,661 | ₩32,844 | ₩32,648 | ₩32,844 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
| 2026.10.01 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 100 |
| 2026.09.30 | ₩32,653 | ₩32,653 | ₩32,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,653 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,111 | ₩33,111 | ₩33,103 | ₩33,103 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,225 | ₩33,245 | ₩33,184 | ₩33,184 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,297 | ₩33,297 | ₩33,297 | ₩33,297 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,399 | ₩33,399 | ₩33,282 | ₩33,282 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,339 | ₩33,422 | ₩33,339 | ₩33,422 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,265 | ₩33,386 | ₩33,265 | ₩33,386 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,842 | ₩33,896 | ₩33,731 | ₩33,731 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,681 | ₩33,708 | ₩33,681 | ₩33,708 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,842 | ₩33,842 | ₩33,815 | ₩33,815 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,057 | ₩34,057 | ₩33,922 | ₩33,922 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,218 | ₩34,231 | ₩34,177 | ₩34,231 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,379 | ₩34,379 | ₩34,314 | ₩34,314 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,634 | ₩34,634 | ₩34,567 | ₩34,567 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,687 | ₩34,822 | ₩34,687 | ₩34,822 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,697 | ₩34,697 | ₩34,697 | ₩34,697 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,567 | ₩34,567 | ₩34,522 | ₩34,522 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,710 | ₩34,710 | ₩34,710 | ₩34,710 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,459 | ₩34,526 | ₩34,459 | ₩34,473 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,474 | ₩34,474 | ₩34,474 | ₩34,474 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,385 | ₩34,399 | ₩34,338 | ₩34,399 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,365 | ₩34,412 | ₩34,365 | ₩34,367 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,949 | ₩33,949 | ₩33,898 | ₩33,898 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,775 | ₩33,949 | ₩33,775 | ₩33,949 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,379 | ₩34,379 | ₩34,324 | ₩34,324 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,372 | ₩33,398 | ₩33,372 | ₩33,398 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,426 | ₩33,426 | ₩33,299 | ₩33,299 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,305 | ₩33,305 | ₩33,252 | ₩33,252 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,480 | ₩33,498 | ₩33,480 | ₩33,498 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,225 | ₩33,239 | ₩33,225 | ₩33,239 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,648 | ₩32,648 | ₩32,570 | ₩32,570 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,158 | ₩33,163 | ₩33,158 | ₩33,163 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,124 | ₩33,124 | ₩32,925 | ₩32,925 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,976 | ₩33,045 | ₩32,976 | ₩33,045 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,037 | ₩33,037 | ₩32,823 | ₩32,823 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩33,010 | ₩33,023 | ₩32,921 | ₩32,921 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,171 | ₩33,175 | ₩33,171 | ₩33,175 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,943 | ₩32,943 | ₩32,848 | ₩32,848 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,319 | ₩33,319 | ₩33,278 | ₩33,278 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,468 | ₩33,468 | ₩33,468 | ₩33,468 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,211 | ₩33,241 | ₩33,211 | ₩33,241 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,876 | ₩33,093 | ₩32,876 | ₩33,093 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,091 | ₩33,091 | ₩33,081 | ₩33,081 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,426 | ₩33,430 | ₩33,426 | ₩33,430 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,607 | ₩33,732 | ₩33,607 | ₩33,732 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,399 | ₩33,399 | ₩33,270 | ₩33,270 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,641 | ₩33,641 | ₩33,410 | ₩33,410 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,131 | ₩33,649 | ₩33,131 | ₩33,649 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,225 | ₩33,225 | ₩33,154 | ₩33,154 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,198 | ₩33,198 | ₩33,191 | ₩33,191 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,849 | ₩33,009 | ₩32,849 | ₩33,009 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩33,010 | ₩33,050 | ₩33,010 | ₩33,050 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩33,010 | ₩33,170 | ₩33,010 | ₩33,170 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,064 | ₩33,238 | ₩33,023 | ₩33,238 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,742 | ₩32,742 | ₩32,688 | ₩32,688 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,715 | ₩32,740 | ₩32,715 | ₩32,740 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,661 | ₩32,668 | ₩32,661 | ₩32,668 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,587 | ₩32,587 | ₩32,465 | ₩32,465 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,352 | ₩32,433 | ₩32,352 | ₩32,433 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,582 | ₩32,582 | ₩32,582 | ₩32,582 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,728 | ₩32,728 | ₩32,672 | ₩32,672 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,675 | ₩32,675 | ₩32,496 | ₩32,496 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,111 | ₩32,237 | ₩32,111 | ₩32,237 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,661 | ₩32,661 | ₩32,232 | ₩32,232 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,782 | ₩32,795 | ₩32,782 | ₩32,789 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,648 | ₩32,648 | ₩32,593 | ₩32,593 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,728 | ₩32,742 | ₩32,625 | ₩32,625 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,903 | ₩32,972 | ₩32,889 | ₩32,972 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,876 | ₩33,104 | ₩32,876 | ₩32,954 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,567 | ₩33,023 | ₩32,567 | ₩33,023 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,050 | ₩33,050 | ₩32,755 | ₩32,944 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,547 | ₩33,547 | ₩33,211 | ₩33,277 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,560 | ₩33,815 | ₩33,560 | ₩33,759 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,574 | ₩33,861 | ₩33,574 | ₩33,861 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,258 | ₩34,355 | ₩34,258 | ₩34,355 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,990 | ₩34,083 | ₩33,990 | ₩34,074 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,204 | ₩34,204 | ₩33,963 | ₩34,053 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,224 | ₩34,239 | ₩34,169 | ₩34,239 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩34,003 | ₩34,096 | ₩34,003 | ₩34,096 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,037 | ₩34,070 | ₩34,037 | ₩34,061 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,949 | ₩33,949 | ₩33,947 | ₩33,947 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩34,003 | ₩34,055 | ₩33,990 | ₩34,055 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,909 | ₩33,973 | ₩33,909 | ₩33,936 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,842 | ₩33,976 | ₩33,775 | ₩33,802 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,802 | ₩33,866 | ₩33,802 | ₩33,866 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,735 | ₩33,837 | ₩33,735 | ₩33,837 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,520 | ₩33,520 | ₩33,345 | ₩33,363 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,372 | ₩33,694 | ₩33,372 | ₩33,614 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,124 | ₩33,282 | ₩33,023 | ₩33,282 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,822 | ₩32,960 | ₩32,822 | ₩32,960 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,648 | ₩32,766 | ₩32,628 | ₩32,766 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,728 | ₩32,782 | ₩32,728 | ₩32,747 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,581 | ₩32,581 | ₩32,487 | ₩32,515 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,514 | ₩32,540 | ₩32,460 | ₩32,500 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,406 | ₩32,406 | ₩32,406 | ₩32,406 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,326 | ₩32,326 | ₩32,285 | ₩32,299 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,514 | ₩32,514 | ₩32,433 | ₩32,433 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,151 | ₩32,366 | ₩32,151 | ₩32,320 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,963 | ₩32,044 | ₩31,816 | ₩31,890 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,272 | ₩32,393 | ₩32,259 | ₩32,259 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,339 | ₩32,339 | ₩32,291 | ₩32,291 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,977 | ₩32,118 | ₩31,977 | ₩32,118 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,816 | ₩31,932 | ₩31,816 | ₩31,932 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,762 | ₩31,837 | ₩31,762 | ₩31,837 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,682 | ₩31,695 | ₩31,641 | ₩31,659 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,299 | ₩31,299 | ₩31,299 | ₩31,299 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,487 | ₩31,487 | ₩31,386 | ₩31,394 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,856 | ₩30,976 | ₩30,856 | ₩30,976 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,876 | ₩30,938 | ₩30,876 | ₩30,938 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,064 | ₩31,064 | ₩30,964 | ₩30,964 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,131 | ₩31,170 | ₩31,131 | ₩31,170 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩31,020 | ₩31,020 | ₩31,020 | ₩31,020 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,037 | ₩31,037 | ₩31,036 | ₩31,036 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,064 | ₩31,091 | ₩30,839 | ₩30,839 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,917 | ₩30,960 | ₩30,917 | ₩30,944 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,990 | ₩30,990 | ₩30,982 | ₩30,982 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,333 | ₩31,360 | ₩31,279 | ₩31,360 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,424 | ₩31,424 | ₩31,216 | ₩31,252 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,306 | ₩31,333 | ₩31,252 | ₩31,322 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,850 | ₩30,850 | ₩30,595 | ₩30,595 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,876 | ₩30,876 | ₩30,703 | ₩30,703 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,131 | ₩31,131 | ₩31,017 | ₩31,017 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,984 | ₩31,046 | ₩30,984 | ₩31,046 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,960 | ₩31,092 | ₩30,960 | ₩31,092 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,581 | ₩30,718 | ₩30,581 | ₩30,718 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,723 | ₩30,723 | ₩30,723 | ₩30,723 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,689 | ₩30,694 | ₩30,689 | ₩30,694 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,491 | ₩30,540 | ₩30,460 | ₩30,540 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,246 | ₩30,246 | ₩30,163 | ₩30,163 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,883 | ₩30,138 | ₩29,883 | ₩30,126 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,684 | ₩29,684 | ₩29,684 | ₩29,684 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,142 | ₩30,142 | ₩30,095 | ₩30,101 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,179 | ₩30,219 | ₩30,082 | ₩30,082 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,432 | ₩30,478 | ₩30,117 | ₩30,117 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,326 | ₩30,474 | ₩30,324 | ₩30,446 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,863 | ₩30,863 | ₩30,538 | ₩30,538 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,918 | ₩30,918 | ₩30,868 | ₩30,868 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,703 | ₩30,719 | ₩30,703 | ₩30,719 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,219 | ₩30,438 | ₩30,167 | ₩30,438 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,125 | ₩30,125 | ₩29,991 | ₩30,078 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,066 | ₩30,098 | ₩30,066 | ₩30,073 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,977 | ₩29,977 | ₩29,976 | ₩29,976 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,910 | ₩30,058 | ₩29,910 | ₩30,035 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,258 | ₩30,258 | ₩30,258 | ₩30,258 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,420 | ₩30,420 | ₩30,216 | ₩30,216 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,393 | ₩30,407 | ₩30,152 | ₩30,169 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,715 | ₩30,715 | ₩30,562 | ₩30,562 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,769 | ₩30,836 | ₩30,769 | ₩30,812 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,756 | ₩30,756 | ₩30,702 | ₩30,715 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,742 | ₩30,742 | ₩30,714 | ₩30,714 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,621 | ₩30,621 | ₩30,553 | ₩30,553 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,836 | ₩30,836 | ₩30,726 | ₩30,726 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,796 | ₩30,858 | ₩30,796 | ₩30,858 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,554 | ₩30,621 | ₩30,554 | ₩30,621 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,796 | ₩30,796 | ₩30,487 | ₩30,507 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,930 | ₩30,930 | ₩30,554 | ₩30,711 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,662 | ₩30,662 | ₩30,587 | ₩30,587 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,312 | ₩30,312 | ₩30,140 | ₩30,140 | -0.57% | 100 |
|---|