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 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
| 2026.10.08 | ₩33,124 | ₩33,139 | ₩33,124 | ₩33,139 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,856 | ₩32,856 | ₩32,791 | ₩32,791 | -0.20% | 200 |
| 2026.10.06 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
| 2026.10.05 | ₩32,642 | ₩32,824 | ₩32,628 | ₩32,824 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
| 2026.10.01 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 100 |
| 2026.09.30 | ₩32,634 | ₩32,634 | ₩32,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,634 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,091 | ₩33,091 | ₩33,083 | ₩33,083 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,205 | ₩33,225 | ₩33,165 | ₩33,165 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,379 | ₩33,379 | ₩33,263 | ₩33,263 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,319 | ₩33,402 | ₩33,319 | ₩33,402 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,430 | ₩33,430 | ₩33,430 | ₩33,430 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,245 | ₩33,366 | ₩33,245 | ₩33,366 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,822 | ₩33,875 | ₩33,710 | ₩33,710 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,661 | ₩33,688 | ₩33,661 | ₩33,688 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,036 | ₩34,036 | ₩33,902 | ₩33,902 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,197 | ₩34,211 | ₩34,157 | ₩34,211 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,358 | ₩34,294 | ₩34,294 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,546 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,667 | ₩34,801 | ₩34,667 | ₩34,801 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,546 | ₩34,546 | ₩34,502 | ₩34,502 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,439 | ₩34,506 | ₩34,439 | ₩34,452 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,365 | ₩34,378 | ₩34,318 | ₩34,378 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,345 | ₩34,392 | ₩34,345 | ₩34,346 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,929 | ₩33,929 | ₩33,878 | ₩33,878 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,755 | ₩33,929 | ₩33,755 | ₩33,929 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,358 | ₩34,358 | ₩34,303 | ₩34,303 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,352 | ₩33,378 | ₩33,352 | ₩33,378 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,406 | ₩33,406 | ₩33,279 | ₩33,279 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,285 | ₩33,285 | ₩33,232 | ₩33,232 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,460 | ₩33,478 | ₩33,460 | ₩33,478 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,205 | ₩33,220 | ₩33,205 | ₩33,220 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,628 | ₩32,628 | ₩32,550 | ₩32,550 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,733 | ₩32,733 | ₩32,733 | ₩32,733 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,138 | ₩33,143 | ₩33,138 | ₩33,143 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,104 | ₩33,104 | ₩32,906 | ₩32,906 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,957 | ₩33,025 | ₩32,957 | ₩33,025 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,017 | ₩33,017 | ₩32,804 | ₩32,804 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩32,990 | ₩33,004 | ₩32,902 | ₩32,902 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,151 | ₩33,155 | ₩33,151 | ₩33,155 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,532 | ₩32,532 | ₩32,532 | ₩32,532 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,923 | ₩32,923 | ₩32,828 | ₩32,828 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,259 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,191 | ₩33,221 | ₩33,191 | ₩33,221 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,367 | ₩33,367 | ₩33,367 | ₩33,367 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,856 | ₩33,073 | ₩32,856 | ₩33,073 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,409 | ₩33,409 | ₩33,409 | ₩33,409 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,071 | ₩33,071 | ₩33,061 | ₩33,061 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,406 | ₩33,410 | ₩33,406 | ₩33,410 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,587 | ₩33,712 | ₩33,587 | ₩33,712 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,196 | ₩33,196 | ₩33,196 | ₩33,196 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,379 | ₩33,379 | ₩33,250 | ₩33,250 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,621 | ₩33,621 | ₩33,390 | ₩33,390 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,111 | ₩33,629 | ₩33,111 | ₩33,629 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,929 | ₩32,929 | ₩32,929 | ₩32,929 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,205 | ₩33,205 | ₩33,134 | ₩33,134 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,178 | ₩33,178 | ₩33,171 | ₩33,171 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,829 | ₩32,989 | ₩32,829 | ₩32,989 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,883 | ₩32,883 | ₩32,883 | ₩32,883 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,990 | ₩33,031 | ₩32,990 | ₩33,031 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩32,990 | ₩33,150 | ₩32,990 | ₩33,150 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,044 | ₩33,218 | ₩33,004 | ₩33,218 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,722 | ₩32,722 | ₩32,668 | ₩32,668 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,695 | ₩32,721 | ₩32,695 | ₩32,721 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,631 | ₩32,631 | ₩32,631 | ₩32,631 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,642 | ₩32,648 | ₩32,642 | ₩32,648 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,753 | ₩32,753 | ₩32,753 | ₩32,753 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,568 | ₩32,568 | ₩32,446 | ₩32,446 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,333 | ₩32,414 | ₩32,333 | ₩32,414 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,709 | ₩32,709 | ₩32,652 | ₩32,652 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,655 | ₩32,655 | ₩32,477 | ₩32,477 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,954 | ₩31,954 | ₩31,954 | ₩31,954 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,092 | ₩32,218 | ₩32,092 | ₩32,218 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,642 | ₩32,642 | ₩32,213 | ₩32,213 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,765 | ₩32,765 | ₩32,765 | ₩32,765 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,762 | ₩32,776 | ₩32,762 | ₩32,769 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,628 | ₩32,628 | ₩32,573 | ₩32,573 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,709 | ₩32,722 | ₩32,605 | ₩32,605 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,883 | ₩32,953 | ₩32,870 | ₩32,953 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,856 | ₩33,084 | ₩32,856 | ₩32,934 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,548 | ₩33,004 | ₩32,548 | ₩33,004 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,031 | ₩33,031 | ₩32,736 | ₩32,925 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,527 | ₩33,527 | ₩33,191 | ₩33,257 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,540 | ₩33,795 | ₩33,540 | ₩33,739 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,554 | ₩33,841 | ₩33,554 | ₩33,841 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,238 | ₩34,334 | ₩34,238 | ₩34,334 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,274 | ₩34,274 | ₩34,274 | ₩34,274 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,969 | ₩34,063 | ₩33,969 | ₩34,054 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,184 | ₩34,184 | ₩33,942 | ₩34,032 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,204 | ₩34,219 | ₩34,149 | ₩34,219 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,983 | ₩34,075 | ₩33,983 | ₩34,075 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,016 | ₩34,050 | ₩34,016 | ₩34,040 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,929 | ₩33,929 | ₩33,926 | ₩33,926 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩33,983 | ₩34,035 | ₩33,969 | ₩34,035 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,889 | ₩33,953 | ₩33,889 | ₩33,916 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,822 | ₩33,956 | ₩33,755 | ₩33,782 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,782 | ₩33,846 | ₩33,782 | ₩33,846 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,714 | ₩33,816 | ₩33,714 | ₩33,816 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,500 | ₩33,500 | ₩33,326 | ₩33,343 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,352 | ₩33,674 | ₩33,352 | ₩33,594 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,104 | ₩33,263 | ₩33,004 | ₩33,263 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,803 | ₩32,941 | ₩32,803 | ₩32,941 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,628 | ₩32,746 | ₩32,608 | ₩32,746 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,709 | ₩32,762 | ₩32,709 | ₩32,727 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,561 | ₩32,561 | ₩32,467 | ₩32,495 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,494 | ₩32,521 | ₩32,440 | ₩32,481 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,387 | ₩32,387 | ₩32,387 | ₩32,387 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,306 | ₩32,306 | ₩32,266 | ₩32,280 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,494 | ₩32,494 | ₩32,414 | ₩32,414 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,132 | ₩32,347 | ₩32,132 | ₩32,301 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,944 | ₩32,025 | ₩31,797 | ₩31,871 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,253 | ₩32,373 | ₩32,239 | ₩32,239 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,320 | ₩32,320 | ₩32,272 | ₩32,272 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,958 | ₩32,099 | ₩31,958 | ₩32,099 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,797 | ₩31,913 | ₩31,797 | ₩31,913 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,743 | ₩31,818 | ₩31,743 | ₩31,818 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,663 | ₩31,676 | ₩31,622 | ₩31,640 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,663 | ₩31,663 | ₩31,663 | ₩31,663 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,468 | ₩31,468 | ₩31,368 | ₩31,376 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,838 | ₩30,957 | ₩30,838 | ₩30,957 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,725 | ₩30,725 | ₩30,725 | ₩30,725 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,858 | ₩30,920 | ₩30,858 | ₩30,920 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,046 | ₩31,046 | ₩30,945 | ₩30,945 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,113 | ₩31,152 | ₩31,113 | ₩31,152 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,019 | ₩31,019 | ₩31,018 | ₩31,018 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,810 | ₩30,810 | ₩30,810 | ₩30,810 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,046 | ₩31,073 | ₩30,820 | ₩30,820 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,898 | ₩30,941 | ₩30,898 | ₩30,925 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,972 | ₩30,972 | ₩30,964 | ₩30,964 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,314 | ₩31,341 | ₩31,260 | ₩31,341 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,405 | ₩31,405 | ₩31,197 | ₩31,234 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,287 | ₩31,314 | ₩31,234 | ₩31,303 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,061 | ₩31,061 | ₩31,061 | ₩31,061 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,831 | ₩30,831 | ₩30,576 | ₩30,576 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,858 | ₩30,858 | ₩30,685 | ₩30,685 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,113 | ₩31,113 | ₩30,999 | ₩30,999 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,965 | ₩31,027 | ₩30,965 | ₩31,027 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,941 | ₩31,074 | ₩30,941 | ₩31,074 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,563 | ₩30,700 | ₩30,563 | ₩30,700 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,705 | ₩30,705 | ₩30,705 | ₩30,705 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,670 | ₩30,676 | ₩30,670 | ₩30,676 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,473 | ₩30,521 | ₩30,442 | ₩30,521 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,228 | ₩30,228 | ₩30,145 | ₩30,145 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,866 | ₩30,120 | ₩29,866 | ₩30,108 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,666 | ₩29,666 | ₩29,666 | ₩29,666 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,124 | ₩30,124 | ₩30,078 | ₩30,083 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,161 | ₩30,201 | ₩30,064 | ₩30,064 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,414 | ₩30,460 | ₩30,099 | ₩30,099 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,308 | ₩30,456 | ₩30,305 | ₩30,428 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,845 | ₩30,845 | ₩30,520 | ₩30,520 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,900 | ₩30,900 | ₩30,850 | ₩30,850 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,685 | ₩30,701 | ₩30,685 | ₩30,701 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,201 | ₩30,419 | ₩30,149 | ₩30,419 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,157 | ₩30,157 | ₩30,157 | ₩30,157 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,107 | ₩30,107 | ₩29,973 | ₩30,060 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,048 | ₩30,080 | ₩30,048 | ₩30,055 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,960 | ₩29,960 | ₩29,958 | ₩29,958 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,892 | ₩30,040 | ₩29,892 | ₩30,017 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,240 | ₩30,240 | ₩30,240 | ₩30,240 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,402 | ₩30,402 | ₩30,198 | ₩30,198 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,375 | ₩30,389 | ₩30,134 | ₩30,151 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,697 | ₩30,697 | ₩30,544 | ₩30,544 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,751 | ₩30,818 | ₩30,751 | ₩30,794 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,737 | ₩30,737 | ₩30,684 | ₩30,697 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,724 | ₩30,724 | ₩30,696 | ₩30,696 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,603 | ₩30,603 | ₩30,535 | ₩30,535 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,818 | ₩30,818 | ₩30,708 | ₩30,708 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,778 | ₩30,839 | ₩30,778 | ₩30,839 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,536 | ₩30,603 | ₩30,536 | ₩30,603 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,778 | ₩30,778 | ₩30,469 | ₩30,489 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,912 | ₩30,912 | ₩30,536 | ₩30,693 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,643 | ₩30,643 | ₩30,568 | ₩30,568 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,367 | ₩30,367 | ₩30,367 | ₩30,367 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,293 | ₩30,293 | ₩30,122 | ₩30,122 | -0.57% | 100 |
|---|