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 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
| 2026.10.08 | ₩33,141 | ₩33,156 | ₩33,141 | ₩33,156 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,873 | ₩32,873 | ₩32,807 | ₩32,807 | -0.20% | 200 |
| 2026.10.06 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
| 2026.10.05 | ₩32,658 | ₩32,840 | ₩32,645 | ₩32,840 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,726 | ₩32,726 | ₩32,726 | ₩32,726 | 0.00% | 100 |
| 2026.10.01 | ₩32,610 | ₩32,610 | ₩32,610 | ₩32,610 | 0.00% | 100 |
| 2026.09.30 | ₩32,650 | ₩32,650 | ₩32,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,650 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,107 | ₩33,107 | ₩33,099 | ₩33,099 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,221 | ₩33,242 | ₩33,181 | ₩33,181 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,396 | ₩33,396 | ₩33,279 | ₩33,279 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,336 | ₩33,419 | ₩33,336 | ₩33,419 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,262 | ₩33,382 | ₩33,262 | ₩33,382 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,839 | ₩33,892 | ₩33,727 | ₩33,727 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,678 | ₩33,705 | ₩33,678 | ₩33,705 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,839 | ₩33,839 | ₩33,812 | ₩33,812 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,053 | ₩34,053 | ₩33,919 | ₩33,919 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,214 | ₩34,228 | ₩34,174 | ₩34,228 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,375 | ₩34,375 | ₩34,311 | ₩34,311 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,630 | ₩34,630 | ₩34,563 | ₩34,563 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,684 | ₩34,818 | ₩34,684 | ₩34,818 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,563 | ₩34,563 | ₩34,519 | ₩34,519 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,456 | ₩34,523 | ₩34,456 | ₩34,469 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,382 | ₩34,396 | ₩34,335 | ₩34,396 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,362 | ₩34,409 | ₩34,362 | ₩34,363 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,946 | ₩33,946 | ₩33,895 | ₩33,895 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,772 | ₩33,946 | ₩33,772 | ₩33,946 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,375 | ₩34,375 | ₩34,320 | ₩34,320 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,369 | ₩33,395 | ₩33,369 | ₩33,395 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,423 | ₩33,423 | ₩33,295 | ₩33,295 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,302 | ₩33,302 | ₩33,248 | ₩33,248 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,358 | ₩33,358 | ₩33,358 | ₩33,358 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,476 | ₩33,495 | ₩33,476 | ₩33,495 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,221 | ₩33,236 | ₩33,221 | ₩33,236 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,645 | ₩32,645 | ₩32,567 | ₩32,567 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,661 | ₩32,661 | ₩32,661 | ₩32,661 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,767 | ₩32,767 | ₩32,767 | ₩32,767 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,154 | ₩33,160 | ₩33,154 | ₩33,160 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,121 | ₩33,121 | ₩32,922 | ₩32,922 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,973 | ₩33,042 | ₩32,973 | ₩33,042 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,034 | ₩33,034 | ₩32,820 | ₩32,820 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩33,007 | ₩33,020 | ₩32,918 | ₩32,918 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,168 | ₩33,172 | ₩33,168 | ₩33,172 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩33,019 | ₩33,019 | ₩33,019 | ₩33,019 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,940 | ₩32,940 | ₩32,844 | ₩32,844 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,315 | ₩33,315 | ₩33,275 | ₩33,275 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,208 | ₩33,238 | ₩33,208 | ₩33,238 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,873 | ₩33,090 | ₩32,873 | ₩33,090 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,087 | ₩33,087 | ₩33,078 | ₩33,078 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,423 | ₩33,427 | ₩33,423 | ₩33,427 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,604 | ₩33,729 | ₩33,604 | ₩33,729 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,396 | ₩33,396 | ₩33,267 | ₩33,267 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,637 | ₩33,637 | ₩33,407 | ₩33,407 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,128 | ₩33,645 | ₩33,128 | ₩33,645 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,221 | ₩33,221 | ₩33,150 | ₩33,150 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,195 | ₩33,195 | ₩33,188 | ₩33,188 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,846 | ₩33,005 | ₩32,846 | ₩33,005 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩33,007 | ₩33,047 | ₩33,007 | ₩33,047 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩33,007 | ₩33,166 | ₩33,007 | ₩33,166 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,060 | ₩33,235 | ₩33,020 | ₩33,235 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,738 | ₩32,738 | ₩32,685 | ₩32,685 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,712 | ₩32,737 | ₩32,712 | ₩32,737 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,658 | ₩32,665 | ₩32,658 | ₩32,665 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,584 | ₩32,584 | ₩32,462 | ₩32,462 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,349 | ₩32,430 | ₩32,349 | ₩32,430 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,725 | ₩32,725 | ₩32,669 | ₩32,669 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,671 | ₩32,671 | ₩32,493 | ₩32,493 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,108 | ₩32,234 | ₩32,108 | ₩32,234 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,658 | ₩32,658 | ₩32,229 | ₩32,229 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,779 | ₩32,792 | ₩32,779 | ₩32,785 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,645 | ₩32,645 | ₩32,590 | ₩32,590 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,725 | ₩32,738 | ₩32,622 | ₩32,622 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,899 | ₩32,969 | ₩32,886 | ₩32,969 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,873 | ₩33,101 | ₩32,873 | ₩32,950 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,564 | ₩33,020 | ₩32,564 | ₩33,020 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,047 | ₩33,047 | ₩32,752 | ₩32,941 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,544 | ₩33,544 | ₩33,208 | ₩33,274 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,557 | ₩33,812 | ₩33,557 | ₩33,755 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,570 | ₩33,857 | ₩33,570 | ₩33,857 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,255 | ₩34,351 | ₩34,255 | ₩34,351 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,986 | ₩34,080 | ₩33,986 | ₩34,071 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,201 | ₩34,201 | ₩33,959 | ₩34,049 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,221 | ₩34,236 | ₩34,166 | ₩34,236 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩34,000 | ₩34,092 | ₩34,000 | ₩34,092 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,033 | ₩34,067 | ₩34,033 | ₩34,057 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,946 | ₩33,946 | ₩33,943 | ₩33,943 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩34,000 | ₩34,052 | ₩33,986 | ₩34,052 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,906 | ₩33,970 | ₩33,906 | ₩33,933 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,839 | ₩33,973 | ₩33,772 | ₩33,798 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,798 | ₩33,863 | ₩33,798 | ₩33,863 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,731 | ₩33,833 | ₩33,731 | ₩33,833 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,517 | ₩33,517 | ₩33,342 | ₩33,360 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,369 | ₩33,691 | ₩33,369 | ₩33,611 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,121 | ₩33,279 | ₩33,020 | ₩33,279 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,819 | ₩32,957 | ₩32,819 | ₩32,957 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,645 | ₩32,763 | ₩32,624 | ₩32,763 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,725 | ₩32,779 | ₩32,725 | ₩32,744 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,577 | ₩32,577 | ₩32,484 | ₩32,512 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,510 | ₩32,537 | ₩32,457 | ₩32,497 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,403 | ₩32,403 | ₩32,403 | ₩32,403 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,323 | ₩32,323 | ₩32,282 | ₩32,296 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,510 | ₩32,510 | ₩32,430 | ₩32,430 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,148 | ₩32,363 | ₩32,148 | ₩32,317 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,960 | ₩32,041 | ₩31,813 | ₩31,886 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,269 | ₩32,390 | ₩32,255 | ₩32,255 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,336 | ₩32,336 | ₩32,288 | ₩32,288 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,974 | ₩32,115 | ₩31,974 | ₩32,115 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,813 | ₩31,929 | ₩31,813 | ₩31,929 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,759 | ₩31,834 | ₩31,759 | ₩31,834 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,678 | ₩31,692 | ₩31,638 | ₩31,656 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,484 | ₩31,484 | ₩31,383 | ₩31,391 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,853 | ₩30,973 | ₩30,853 | ₩30,973 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,741 | ₩30,741 | ₩30,741 | ₩30,741 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,873 | ₩30,935 | ₩30,873 | ₩30,935 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,061 | ₩31,061 | ₩30,961 | ₩30,961 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,128 | ₩31,167 | ₩31,128 | ₩31,167 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,034 | ₩31,034 | ₩31,033 | ₩31,033 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,061 | ₩31,088 | ₩30,836 | ₩30,836 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,914 | ₩30,957 | ₩30,914 | ₩30,941 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,987 | ₩30,987 | ₩30,979 | ₩30,979 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,330 | ₩31,356 | ₩31,276 | ₩31,356 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,421 | ₩31,421 | ₩31,213 | ₩31,249 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,303 | ₩31,330 | ₩31,249 | ₩31,319 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,076 | ₩31,076 | ₩31,076 | ₩31,076 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,847 | ₩30,847 | ₩30,592 | ₩30,592 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,873 | ₩30,873 | ₩30,700 | ₩30,700 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,128 | ₩31,128 | ₩31,014 | ₩31,014 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,981 | ₩31,042 | ₩30,981 | ₩31,042 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,957 | ₩31,089 | ₩30,957 | ₩31,089 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,578 | ₩30,715 | ₩30,578 | ₩30,715 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,720 | ₩30,720 | ₩30,720 | ₩30,720 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,864 | ₩30,864 | ₩30,864 | ₩30,864 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,686 | ₩30,691 | ₩30,686 | ₩30,691 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,488 | ₩30,537 | ₩30,457 | ₩30,537 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,243 | ₩30,243 | ₩30,160 | ₩30,160 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,881 | ₩30,135 | ₩29,881 | ₩30,123 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,140 | ₩30,140 | ₩30,093 | ₩30,098 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,176 | ₩30,216 | ₩30,079 | ₩30,079 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,429 | ₩30,475 | ₩30,114 | ₩30,114 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,323 | ₩30,471 | ₩30,321 | ₩30,443 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,860 | ₩30,860 | ₩30,535 | ₩30,535 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,915 | ₩30,915 | ₩30,865 | ₩30,865 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,700 | ₩30,716 | ₩30,700 | ₩30,716 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,216 | ₩30,435 | ₩30,164 | ₩30,435 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,122 | ₩30,122 | ₩29,988 | ₩30,075 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,063 | ₩30,095 | ₩30,063 | ₩30,070 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,974 | ₩29,974 | ₩29,973 | ₩29,973 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,907 | ₩30,055 | ₩29,907 | ₩30,032 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,255 | ₩30,255 | ₩30,255 | ₩30,255 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,417 | ₩30,417 | ₩30,213 | ₩30,213 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,390 | ₩30,404 | ₩30,149 | ₩30,166 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,712 | ₩30,712 | ₩30,559 | ₩30,559 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,766 | ₩30,833 | ₩30,766 | ₩30,809 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,753 | ₩30,753 | ₩30,699 | ₩30,712 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,739 | ₩30,739 | ₩30,711 | ₩30,711 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,619 | ₩30,619 | ₩30,550 | ₩30,550 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,833 | ₩30,833 | ₩30,723 | ₩30,723 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,793 | ₩30,855 | ₩30,793 | ₩30,855 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,551 | ₩30,619 | ₩30,551 | ₩30,619 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,793 | ₩30,793 | ₩30,484 | ₩30,504 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,927 | ₩30,927 | ₩30,551 | ₩30,708 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,659 | ₩30,659 | ₩30,584 | ₩30,584 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,309 | ₩30,309 | ₩30,137 | ₩30,137 | -0.57% | 100 |
|---|