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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,639 | ₩33,250 | ₩32,626 | ₩33,250 | +1.87% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩33,003 | ₩33,003 | ₩32,591 | ₩32,708 | -0.89% | 600 |
| 2026.09.21–2026.09.25 | ₩33,377 | ₩33,377 | ₩33,081 | ₩33,125 | -0.76% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩33,820 | ₩33,873 | ₩33,243 | ₩33,400 | -1.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩34,034 | ₩34,034 | ₩33,659 | ₩33,820 | -0.63% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩34,356 | ₩34,361 | ₩34,155 | ₩34,195 | -0.47% | 1.8천 |
| 2026.08.24–2026.08.28 | ₩34,664 | ₩34,798 | ₩34,249 | ₩34,302 | -1.04% | 3.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,687 |
| ₩34,436 |
| ₩34,674 |
| +0.69% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩34,253 | ₩34,451 | ₩34,253 | ₩34,451 | +0.58% | 5.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,801 | ₩34,069 | ₩33,801 | ₩34,031 | +0.68% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,014 | ₩34,356 | ₩33,752 | ₩33,927 | -0.26% | 2.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,404 | ₩34,026 | ₩33,276 | ₩34,026 | +1.86% | 4.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,339 | ₩33,645 | ₩33,229 | ₩33,486 | +0.44% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,203 | ₩33,476 | ₩33,050 | ₩33,262 | +0.18% | 4.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,626 | ₩33,203 | ₩32,548 | ₩33,203 | +1.77% | 1.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,941 | ₩32,941 | ₩32,622 | ₩32,622 | -0.97% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩33,263 | ₩33,263 | ₩32,731 | ₩32,731 | -1.60% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩33,015 | ₩33,416 | ₩32,802 | ₩33,416 | +1.21% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,529 | ₩33,153 | ₩32,529 | ₩32,900 | +1.14% | 2.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,412 | ₩33,412 | ₩32,826 | ₩32,826 | -1.75% | 1.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,445 | ₩33,445 | ₩33,224 | ₩33,420 | -0.08% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩32,854 | ₩33,440 | ₩32,854 | ₩33,219 | +1.11% | 700 |
|---|
| 2026.05.04–2026.05.08 | ₩33,069 | ₩33,406 | ₩32,778 | ₩32,778 | -0.88% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩33,377 | ₩33,710 | ₩33,193 | ₩33,408 | +0.09% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,203 | ₩33,626 | ₩32,926 | ₩33,388 | +0.56% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩32,988 | ₩33,176 | ₩32,827 | ₩33,169 | +0.55% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,693 | ₩33,323 | ₩32,666 | ₩33,078 | +1.18% | 3.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,566 | ₩32,751 | ₩32,444 | ₩32,629 | +0.19% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,240 | ₩32,707 | ₩32,240 | ₩32,411 | +0.53% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,760 | ₩32,774 | ₩31,952 | ₩31,952 | -2.47% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,546 | ₩33,082 | ₩32,546 | ₩32,571 | +0.08% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,235 | ₩34,332 | ₩32,733 | ₩32,922 | -3.83% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,980 | ₩34,271 | ₩33,940 | ₩34,271 | +0.86% | 6.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,782 | ₩34,047 | ₩33,782 | ₩34,038 | +0.76% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,779 | ₩34,172 | ₩33,752 | ₩33,913 | +0.40% | 10.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,800 | ₩33,814 | ₩32,800 | ₩33,814 | +3.09% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,385 | ₩32,760 | ₩32,385 | ₩32,744 | +1.11% | 6.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩31,942 | ₩32,492 | ₩31,795 | ₩32,277 | +1.05% | 4.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩31,840 | ₩32,371 | ₩31,795 | ₩32,237 | +1.25% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩31,466 | ₩31,816 | ₩31,278 | ₩31,816 | +1.11% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,044 | ₩31,044 | ₩30,723 | ₩30,955 | -0.29% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩31,017 | ₩31,150 | ₩30,999 | ₩31,064 | +0.15% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,312 | ₩31,339 | ₩30,808 | ₩30,808 | -1.61% | 4.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,856 | ₩31,403 | ₩30,574 | ₩31,231 | +1.22% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,703 | ₩31,111 | ₩30,561 | ₩30,997 | +0.96% | 1.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩30,226 | ₩30,847 | ₩30,143 | ₩30,847 | +2.05% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,412 | ₩30,458 | ₩29,664 | ₩30,106 | -1.01% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,199 | ₩30,898 | ₩30,147 | ₩30,425 | +0.75% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,890 | ₩30,155 | ₩29,890 | ₩30,155 | +0.88% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,749 | ₩30,816 | ₩30,132 | ₩30,238 | -1.66% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,775 | ₩30,837 | ₩30,533 | ₩30,695 | -0.26% | 6천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,365 | ₩30,910 | ₩30,365 | ₩30,601 | +0.78% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,291 | ₩30,291 | ₩30,120 | ₩30,120 | -0.57% | 100 |
|---|