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 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
| 2026.10.08 | ₩33,126 | ₩33,141 | ₩33,126 | ₩33,141 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,858 | ₩32,858 | ₩32,792 | ₩32,792 | -0.20% | 200 |
| 2026.10.06 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
| 2026.10.05 | ₩32,643 | ₩32,826 | ₩32,630 | ₩32,826 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 100 |
| 2026.10.01 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 100 |
| 2026.09.30 | ₩32,635 | ₩32,635 | ₩32,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,635 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,093 | ₩33,093 | ₩33,085 | ₩33,085 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,207 | ₩33,227 | ₩33,166 | ₩33,166 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,381 | ₩33,381 | ₩33,264 | ₩33,264 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,321 | ₩33,404 | ₩33,321 | ₩33,404 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,247 | ₩33,368 | ₩33,247 | ₩33,368 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,824 | ₩33,877 | ₩33,712 | ₩33,712 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,663 | ₩33,689 | ₩33,663 | ₩33,689 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,824 | ₩33,824 | ₩33,797 | ₩33,797 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,038 | ₩34,038 | ₩33,904 | ₩33,904 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,199 | ₩34,212 | ₩34,159 | ₩34,212 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,360 | ₩34,360 | ₩34,296 | ₩34,296 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,615 | ₩34,615 | ₩34,548 | ₩34,548 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,668 | ₩34,803 | ₩34,668 | ₩34,803 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,548 | ₩34,548 | ₩34,504 | ₩34,504 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,440 | ₩34,508 | ₩34,440 | ₩34,454 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,367 | ₩34,380 | ₩34,320 | ₩34,380 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,347 | ₩34,394 | ₩34,347 | ₩34,348 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,931 | ₩33,931 | ₩33,880 | ₩33,880 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,756 | ₩33,931 | ₩33,756 | ₩33,931 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,360 | ₩34,360 | ₩34,305 | ₩34,305 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,354 | ₩33,380 | ₩33,354 | ₩33,380 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,408 | ₩33,408 | ₩33,280 | ₩33,280 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,287 | ₩33,287 | ₩33,233 | ₩33,233 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,461 | ₩33,480 | ₩33,461 | ₩33,480 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,207 | ₩33,221 | ₩33,207 | ₩33,221 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,630 | ₩32,630 | ₩32,552 | ₩32,552 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,626 | ₩32,626 | ₩32,626 | ₩32,626 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,752 | ₩32,752 | ₩32,752 | ₩32,752 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,140 | ₩33,145 | ₩33,140 | ₩33,145 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,106 | ₩33,106 | ₩32,908 | ₩32,908 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,959 | ₩33,027 | ₩32,959 | ₩33,027 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,019 | ₩33,019 | ₩32,806 | ₩32,806 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩32,992 | ₩33,005 | ₩32,904 | ₩32,904 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,153 | ₩33,157 | ₩33,153 | ₩33,157 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,925 | ₩32,925 | ₩32,830 | ₩32,830 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,301 | ₩33,301 | ₩33,260 | ₩33,260 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,193 | ₩33,223 | ₩33,193 | ₩33,223 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,858 | ₩33,075 | ₩32,858 | ₩33,075 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,073 | ₩33,073 | ₩33,063 | ₩33,063 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,408 | ₩33,412 | ₩33,408 | ₩33,412 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,589 | ₩33,714 | ₩33,589 | ₩33,714 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,381 | ₩33,381 | ₩33,252 | ₩33,252 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,622 | ₩33,622 | ₩33,392 | ₩33,392 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,113 | ₩33,630 | ₩33,113 | ₩33,630 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,930 | ₩32,930 | ₩32,930 | ₩32,930 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,207 | ₩33,207 | ₩33,136 | ₩33,136 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,180 | ₩33,180 | ₩33,173 | ₩33,173 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,831 | ₩32,991 | ₩32,831 | ₩32,991 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,992 | ₩33,032 | ₩32,992 | ₩33,032 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩32,992 | ₩33,152 | ₩32,992 | ₩33,152 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,046 | ₩33,220 | ₩33,005 | ₩33,220 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,724 | ₩32,724 | ₩32,670 | ₩32,670 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,697 | ₩32,722 | ₩32,697 | ₩32,722 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,633 | ₩32,633 | ₩32,633 | ₩32,633 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,643 | ₩32,650 | ₩32,643 | ₩32,650 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,755 | ₩32,755 | ₩32,755 | ₩32,755 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,570 | ₩32,570 | ₩32,448 | ₩32,448 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,335 | ₩32,415 | ₩32,335 | ₩32,415 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,710 | ₩32,710 | ₩32,654 | ₩32,654 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,657 | ₩32,657 | ₩32,478 | ₩32,478 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,244 | ₩32,244 | ₩32,244 | ₩32,244 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,093 | ₩32,220 | ₩32,093 | ₩32,220 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,643 | ₩32,643 | ₩32,214 | ₩32,214 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,764 | ₩32,777 | ₩32,764 | ₩32,771 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,630 | ₩32,630 | ₩32,575 | ₩32,575 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,710 | ₩32,724 | ₩32,607 | ₩32,607 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,885 | ₩32,954 | ₩32,871 | ₩32,954 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,858 | ₩33,086 | ₩32,858 | ₩32,936 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,549 | ₩33,005 | ₩32,549 | ₩33,005 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,032 | ₩33,032 | ₩32,737 | ₩32,926 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,529 | ₩33,529 | ₩33,193 | ₩33,259 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,542 | ₩33,797 | ₩33,542 | ₩33,740 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,555 | ₩33,842 | ₩33,555 | ₩33,842 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,239 | ₩34,336 | ₩34,239 | ₩34,336 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,971 | ₩34,065 | ₩33,971 | ₩34,056 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,186 | ₩34,186 | ₩33,944 | ₩34,034 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,206 | ₩34,221 | ₩34,151 | ₩34,221 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,984 | ₩34,077 | ₩33,984 | ₩34,077 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,018 | ₩34,052 | ₩34,018 | ₩34,042 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,931 | ₩33,931 | ₩33,928 | ₩33,928 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩33,984 | ₩34,037 | ₩33,971 | ₩34,037 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,891 | ₩33,955 | ₩33,891 | ₩33,917 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,824 | ₩33,958 | ₩33,756 | ₩33,783 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,783 | ₩33,848 | ₩33,783 | ₩33,848 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,716 | ₩33,818 | ₩33,716 | ₩33,818 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,502 | ₩33,502 | ₩33,327 | ₩33,345 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,354 | ₩33,676 | ₩33,354 | ₩33,596 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,106 | ₩33,264 | ₩33,005 | ₩33,264 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,804 | ₩32,942 | ₩32,804 | ₩32,942 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,630 | ₩32,748 | ₩32,610 | ₩32,748 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,710 | ₩32,764 | ₩32,710 | ₩32,729 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,563 | ₩32,563 | ₩32,469 | ₩32,497 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,496 | ₩32,523 | ₩32,442 | ₩32,482 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,389 | ₩32,389 | ₩32,389 | ₩32,389 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,281 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,496 | ₩32,496 | ₩32,415 | ₩32,415 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,134 | ₩32,348 | ₩32,134 | ₩32,303 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,946 | ₩32,026 | ₩31,798 | ₩31,872 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,254 | ₩32,375 | ₩32,241 | ₩32,241 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,321 | ₩32,321 | ₩32,273 | ₩32,273 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,959 | ₩32,100 | ₩31,959 | ₩32,100 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,798 | ₩31,915 | ₩31,798 | ₩31,915 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,745 | ₩31,820 | ₩31,745 | ₩31,820 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,664 | ₩31,678 | ₩31,624 | ₩31,642 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,282 | ₩31,282 | ₩31,282 | ₩31,282 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,664 | ₩31,664 | ₩31,664 | ₩31,664 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,470 | ₩31,470 | ₩31,369 | ₩31,377 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,840 | ₩30,959 | ₩30,840 | ₩30,959 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,860 | ₩30,921 | ₩30,860 | ₩30,921 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,047 | ₩31,047 | ₩30,947 | ₩30,947 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,068 | ₩31,068 | ₩31,068 | ₩31,068 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,114 | ₩31,153 | ₩31,114 | ₩31,153 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,021 | ₩31,021 | ₩31,019 | ₩31,019 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,047 | ₩31,074 | ₩30,822 | ₩30,822 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,900 | ₩30,943 | ₩30,900 | ₩30,927 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,974 | ₩30,974 | ₩30,966 | ₩30,966 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,316 | ₩31,342 | ₩31,262 | ₩31,342 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,407 | ₩31,407 | ₩31,199 | ₩31,235 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,289 | ₩31,316 | ₩31,235 | ₩31,305 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,833 | ₩30,833 | ₩30,578 | ₩30,578 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,860 | ₩30,860 | ₩30,687 | ₩30,687 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,114 | ₩31,114 | ₩31,000 | ₩31,000 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,967 | ₩31,029 | ₩30,967 | ₩31,029 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,943 | ₩31,076 | ₩30,943 | ₩31,076 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,565 | ₩30,701 | ₩30,565 | ₩30,701 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,707 | ₩30,707 | ₩30,707 | ₩30,707 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,850 | ₩30,850 | ₩30,850 | ₩30,850 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,672 | ₩30,677 | ₩30,672 | ₩30,677 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,475 | ₩30,523 | ₩30,444 | ₩30,523 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,229 | ₩30,229 | ₩30,146 | ₩30,146 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,867 | ₩30,122 | ₩29,867 | ₩30,110 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,667 | ₩29,667 | ₩29,667 | ₩29,667 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,126 | ₩30,126 | ₩30,079 | ₩30,084 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,162 | ₩30,202 | ₩30,066 | ₩30,066 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,416 | ₩30,461 | ₩30,101 | ₩30,101 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,310 | ₩30,457 | ₩30,307 | ₩30,429 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,846 | ₩30,846 | ₩30,522 | ₩30,522 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,901 | ₩30,901 | ₩30,852 | ₩30,852 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,687 | ₩30,703 | ₩30,687 | ₩30,703 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,202 | ₩30,421 | ₩30,150 | ₩30,421 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,158 | ₩30,158 | ₩30,158 | ₩30,158 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,109 | ₩30,109 | ₩29,974 | ₩30,062 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,050 | ₩30,082 | ₩30,050 | ₩30,056 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,961 | ₩29,961 | ₩29,960 | ₩29,960 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,894 | ₩30,042 | ₩29,894 | ₩30,019 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,241 | ₩30,241 | ₩30,241 | ₩30,241 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,404 | ₩30,404 | ₩30,200 | ₩30,200 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,377 | ₩30,390 | ₩30,135 | ₩30,153 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,699 | ₩30,699 | ₩30,546 | ₩30,546 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,752 | ₩30,819 | ₩30,752 | ₩30,795 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,739 | ₩30,739 | ₩30,685 | ₩30,699 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,726 | ₩30,726 | ₩30,697 | ₩30,697 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,605 | ₩30,605 | ₩30,536 | ₩30,536 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,819 | ₩30,819 | ₩30,709 | ₩30,709 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,779 | ₩30,841 | ₩30,779 | ₩30,841 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,538 | ₩30,605 | ₩30,538 | ₩30,605 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,779 | ₩30,779 | ₩30,471 | ₩30,491 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,913 | ₩30,913 | ₩30,538 | ₩30,695 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,645 | ₩30,645 | ₩30,570 | ₩30,570 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,295 | ₩30,295 | ₩30,123 | ₩30,123 | -0.57% | 100 |
|---|