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 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
| 2026.10.08 | ₩33,130 | ₩33,145 | ₩33,130 | ₩33,145 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,862 | ₩32,862 | ₩32,796 | ₩32,796 | -0.20% | 200 |
| 2026.10.06 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
| 2026.10.05 | ₩32,647 | ₩32,830 | ₩32,634 | ₩32,830 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,716 | ₩32,716 | ₩32,716 | ₩32,716 | 0.00% | 100 |
| 2026.10.01 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
| 2026.09.30 | ₩32,639 | ₩32,639 | ₩32,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,639 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,097 | ₩33,097 | ₩33,089 | ₩33,089 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,211 | ₩33,231 | ₩33,171 | ₩33,171 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,385 | ₩33,385 | ₩33,269 | ₩33,269 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,325 | ₩33,408 | ₩33,325 | ₩33,408 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,251 | ₩33,372 | ₩33,251 | ₩33,372 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,828 | ₩33,881 | ₩33,717 | ₩33,717 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,667 | ₩33,694 | ₩33,667 | ₩33,694 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,828 | ₩33,828 | ₩33,801 | ₩33,801 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,042 | ₩34,042 | ₩33,908 | ₩33,908 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,203 | ₩34,217 | ₩34,163 | ₩34,217 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,364 | ₩34,364 | ₩34,300 | ₩34,300 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,619 | ₩34,619 | ₩34,552 | ₩34,552 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,673 | ₩34,807 | ₩34,673 | ₩34,807 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,552 | ₩34,552 | ₩34,508 | ₩34,508 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,445 | ₩34,512 | ₩34,445 | ₩34,458 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,460 | ₩34,460 | ₩34,460 | ₩34,460 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,371 | ₩34,384 | ₩34,324 | ₩34,384 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,351 | ₩34,398 | ₩34,351 | ₩34,352 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,935 | ₩33,935 | ₩33,884 | ₩33,884 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,761 | ₩33,935 | ₩33,761 | ₩33,935 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,364 | ₩34,364 | ₩34,309 | ₩34,309 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,358 | ₩33,384 | ₩33,358 | ₩33,384 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,412 | ₩33,412 | ₩33,285 | ₩33,285 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,291 | ₩33,291 | ₩33,238 | ₩33,238 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,466 | ₩33,484 | ₩33,466 | ₩33,484 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,211 | ₩33,226 | ₩33,211 | ₩33,226 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,634 | ₩32,634 | ₩32,556 | ₩32,556 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,630 | ₩32,630 | ₩32,630 | ₩32,630 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,831 | ₩32,831 | ₩32,831 | ₩32,831 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,144 | ₩33,149 | ₩33,144 | ₩33,149 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,110 | ₩33,110 | ₩32,912 | ₩32,912 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,963 | ₩33,031 | ₩32,963 | ₩33,031 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,023 | ₩33,023 | ₩32,810 | ₩32,810 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩32,996 | ₩33,010 | ₩32,908 | ₩32,908 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,157 | ₩33,161 | ₩33,157 | ₩33,161 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,929 | ₩32,929 | ₩32,834 | ₩32,834 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,305 | ₩33,305 | ₩33,264 | ₩33,264 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,197 | ₩33,227 | ₩33,197 | ₩33,227 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,862 | ₩33,079 | ₩32,862 | ₩33,079 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,786 | ₩32,786 | ₩32,786 | ₩32,786 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,909 | ₩32,909 | ₩32,909 | ₩32,909 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,077 | ₩33,077 | ₩33,067 | ₩33,067 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,412 | ₩33,416 | ₩33,412 | ₩33,416 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,593 | ₩33,718 | ₩33,593 | ₩33,718 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,385 | ₩33,385 | ₩33,256 | ₩33,256 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,627 | ₩33,627 | ₩33,396 | ₩33,396 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,117 | ₩33,635 | ₩33,117 | ₩33,635 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,211 | ₩33,211 | ₩33,140 | ₩33,140 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,184 | ₩33,184 | ₩33,177 | ₩33,177 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,835 | ₩32,995 | ₩32,835 | ₩32,995 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,889 | ₩32,889 | ₩32,889 | ₩32,889 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,996 | ₩33,036 | ₩32,996 | ₩33,036 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩32,996 | ₩33,156 | ₩32,996 | ₩33,156 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,050 | ₩33,224 | ₩33,010 | ₩33,224 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,728 | ₩32,728 | ₩32,674 | ₩32,674 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,701 | ₩32,727 | ₩32,701 | ₩32,727 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,647 | ₩32,654 | ₩32,647 | ₩32,654 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,574 | ₩32,574 | ₩32,452 | ₩32,452 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,339 | ₩32,419 | ₩32,339 | ₩32,419 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,715 | ₩32,715 | ₩32,658 | ₩32,658 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,661 | ₩32,661 | ₩32,483 | ₩32,483 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,098 | ₩32,224 | ₩32,098 | ₩32,224 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,647 | ₩32,647 | ₩32,218 | ₩32,218 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,768 | ₩32,782 | ₩32,768 | ₩32,775 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,634 | ₩32,634 | ₩32,579 | ₩32,579 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,715 | ₩32,728 | ₩32,611 | ₩32,611 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,889 | ₩32,959 | ₩32,876 | ₩32,959 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,862 | ₩33,090 | ₩32,862 | ₩32,940 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,554 | ₩33,010 | ₩32,554 | ₩33,010 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,036 | ₩33,036 | ₩32,741 | ₩32,931 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,533 | ₩33,533 | ₩33,197 | ₩33,263 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,546 | ₩33,801 | ₩33,546 | ₩33,745 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,560 | ₩33,847 | ₩33,560 | ₩33,847 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,244 | ₩34,340 | ₩34,244 | ₩34,340 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,975 | ₩34,069 | ₩33,975 | ₩34,060 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,190 | ₩34,190 | ₩33,949 | ₩34,038 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,210 | ₩34,225 | ₩34,155 | ₩34,225 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,989 | ₩34,081 | ₩33,989 | ₩34,081 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,022 | ₩34,056 | ₩34,022 | ₩34,046 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,935 | ₩33,935 | ₩33,932 | ₩33,932 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩33,989 | ₩34,041 | ₩33,975 | ₩34,041 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,895 | ₩33,959 | ₩33,895 | ₩33,922 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,828 | ₩33,962 | ₩33,761 | ₩33,788 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,788 | ₩33,852 | ₩33,788 | ₩33,852 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,721 | ₩33,822 | ₩33,721 | ₩33,822 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,506 | ₩33,506 | ₩33,332 | ₩33,349 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,358 | ₩33,680 | ₩33,358 | ₩33,600 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,110 | ₩33,269 | ₩33,010 | ₩33,269 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,808 | ₩32,947 | ₩32,808 | ₩32,947 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,634 | ₩32,752 | ₩32,614 | ₩32,752 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,715 | ₩32,768 | ₩32,715 | ₩32,733 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,567 | ₩32,567 | ₩32,473 | ₩32,501 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,500 | ₩32,527 | ₩32,446 | ₩32,487 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,312 | ₩32,312 | ₩32,272 | ₩32,285 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,500 | ₩32,500 | ₩32,419 | ₩32,419 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,138 | ₩32,352 | ₩32,138 | ₩32,307 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,950 | ₩32,030 | ₩31,802 | ₩31,876 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,259 | ₩32,379 | ₩32,245 | ₩32,245 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,326 | ₩32,326 | ₩32,277 | ₩32,277 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,963 | ₩32,104 | ₩31,963 | ₩32,104 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,802 | ₩31,919 | ₩31,802 | ₩31,919 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,848 | ₩31,848 | ₩31,848 | ₩31,848 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,749 | ₩31,824 | ₩31,749 | ₩31,824 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,668 | ₩31,682 | ₩31,628 | ₩31,646 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,286 | ₩31,286 | ₩31,286 | ₩31,286 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,474 | ₩31,474 | ₩31,373 | ₩31,381 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,843 | ₩30,963 | ₩30,843 | ₩30,963 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,731 | ₩30,731 | ₩30,731 | ₩30,731 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,864 | ₩30,925 | ₩30,864 | ₩30,925 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,051 | ₩31,051 | ₩30,951 | ₩30,951 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,118 | ₩31,157 | ₩31,118 | ₩31,157 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,024 | ₩31,024 | ₩31,023 | ₩31,023 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,815 | ₩30,815 | ₩30,815 | ₩30,815 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,051 | ₩31,078 | ₩30,826 | ₩30,826 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,904 | ₩30,947 | ₩30,904 | ₩30,931 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,978 | ₩30,978 | ₩30,970 | ₩30,970 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,320 | ₩31,346 | ₩31,266 | ₩31,346 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,411 | ₩31,411 | ₩31,203 | ₩31,239 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,293 | ₩31,320 | ₩31,239 | ₩31,309 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,837 | ₩30,837 | ₩30,582 | ₩30,582 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,864 | ₩30,864 | ₩30,691 | ₩30,691 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,118 | ₩31,118 | ₩31,004 | ₩31,004 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,971 | ₩31,033 | ₩30,971 | ₩31,033 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,947 | ₩31,079 | ₩30,947 | ₩31,079 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,568 | ₩30,705 | ₩30,568 | ₩30,705 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,711 | ₩30,711 | ₩30,711 | ₩30,711 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,676 | ₩30,681 | ₩30,676 | ₩30,681 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,479 | ₩30,527 | ₩30,448 | ₩30,527 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,233 | ₩30,233 | ₩30,150 | ₩30,150 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,871 | ₩30,126 | ₩29,871 | ₩30,114 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,671 | ₩29,671 | ₩29,671 | ₩29,671 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,130 | ₩30,130 | ₩30,083 | ₩30,088 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,166 | ₩30,206 | ₩30,069 | ₩30,069 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,420 | ₩30,465 | ₩30,104 | ₩30,104 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,314 | ₩30,461 | ₩30,311 | ₩30,433 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,850 | ₩30,850 | ₩30,526 | ₩30,526 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,905 | ₩30,905 | ₩30,855 | ₩30,855 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,691 | ₩30,707 | ₩30,691 | ₩30,707 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,206 | ₩30,425 | ₩30,154 | ₩30,425 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,112 | ₩30,112 | ₩29,978 | ₩30,065 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,053 | ₩30,086 | ₩30,053 | ₩30,060 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,965 | ₩29,965 | ₩29,964 | ₩29,964 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,898 | ₩30,045 | ₩29,898 | ₩30,023 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,245 | ₩30,245 | ₩30,245 | ₩30,245 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,407 | ₩30,407 | ₩30,204 | ₩30,204 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,381 | ₩30,394 | ₩30,139 | ₩30,157 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,703 | ₩30,703 | ₩30,550 | ₩30,550 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,756 | ₩30,823 | ₩30,756 | ₩30,799 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,743 | ₩30,743 | ₩30,689 | ₩30,703 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,729 | ₩30,729 | ₩30,701 | ₩30,701 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,609 | ₩30,609 | ₩30,540 | ₩30,540 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,823 | ₩30,823 | ₩30,713 | ₩30,713 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,783 | ₩30,845 | ₩30,783 | ₩30,845 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,542 | ₩30,609 | ₩30,542 | ₩30,609 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,783 | ₩30,783 | ₩30,475 | ₩30,495 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,917 | ₩30,917 | ₩30,542 | ₩30,699 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,649 | ₩30,649 | ₩30,574 | ₩30,574 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,373 | ₩30,373 | ₩30,373 | ₩30,373 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,299 | ₩30,299 | ₩30,127 | ₩30,127 | -0.57% | 100 |
|---|