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 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
| 2026.10.08 | ₩33,098 | ₩33,113 | ₩33,098 | ₩33,113 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,830 | ₩32,830 | ₩32,765 | ₩32,765 | -0.20% | 200 |
| 2026.10.06 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
| 2026.10.05 | ₩32,616 | ₩32,798 | ₩32,603 | ₩32,798 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
| 2026.10.01 | ₩32,568 | ₩32,568 | ₩32,568 | ₩32,568 | 0.00% | 100 |
| 2026.09.30 | ₩32,608 | ₩32,608 | ₩32,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,608 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,065 | ₩33,065 | ₩33,057 | ₩33,057 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,179 | ₩33,199 | ₩33,139 | ₩33,139 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,353 | ₩33,353 | ₩33,237 | ₩33,237 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,293 | ₩33,376 | ₩33,293 | ₩33,376 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,219 | ₩33,340 | ₩33,219 | ₩33,340 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,795 | ₩33,849 | ₩33,684 | ₩33,684 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,661 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,769 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,010 | ₩34,010 | ₩33,876 | ₩33,876 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,171 | ₩34,184 | ₩34,130 | ₩34,184 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,331 | ₩34,331 | ₩34,267 | ₩34,267 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,519 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,640 | ₩34,774 | ₩34,640 | ₩34,774 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,519 | ₩34,519 | ₩34,475 | ₩34,475 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,412 | ₩34,479 | ₩34,412 | ₩34,425 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,338 | ₩34,351 | ₩34,291 | ₩34,351 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,318 | ₩34,365 | ₩34,318 | ₩34,319 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,303 | ₩34,303 | ₩34,303 | ₩34,303 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,903 | ₩33,903 | ₩33,852 | ₩33,852 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,728 | ₩33,903 | ₩33,728 | ₩33,903 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,331 | ₩34,331 | ₩34,276 | ₩34,276 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,326 | ₩33,352 | ₩33,326 | ₩33,352 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,380 | ₩33,253 | ₩33,253 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,259 | ₩33,206 | ₩33,206 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,434 | ₩33,452 | ₩33,434 | ₩33,452 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,179 | ₩33,194 | ₩33,179 | ₩33,194 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,603 | ₩32,603 | ₩32,525 | ₩32,525 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,112 | ₩33,117 | ₩33,112 | ₩33,117 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,078 | ₩33,078 | ₩32,880 | ₩32,880 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,931 | ₩32,999 | ₩32,931 | ₩32,999 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩32,991 | ₩32,991 | ₩32,778 | ₩32,778 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩32,964 | ₩32,978 | ₩32,876 | ₩32,876 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,125 | ₩33,129 | ₩33,125 | ₩33,129 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,843 | ₩32,843 | ₩32,843 | ₩32,843 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,506 | ₩32,506 | ₩32,506 | ₩32,506 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,897 | ₩32,897 | ₩32,802 | ₩32,802 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,232 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,200 | ₩33,200 | ₩33,200 | ₩33,200 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,165 | ₩33,195 | ₩33,165 | ₩33,195 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,341 | ₩33,341 | ₩33,341 | ₩33,341 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,830 | ₩33,048 | ₩32,830 | ₩33,048 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,045 | ₩33,045 | ₩33,036 | ₩33,036 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,380 | ₩33,384 | ₩33,380 | ₩33,384 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,561 | ₩33,685 | ₩33,561 | ₩33,685 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,353 | ₩33,353 | ₩33,224 | ₩33,224 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,594 | ₩33,364 | ₩33,364 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,085 | ₩33,602 | ₩33,085 | ₩33,602 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,179 | ₩33,179 | ₩33,108 | ₩33,108 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,152 | ₩33,152 | ₩33,145 | ₩33,145 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,804 | ₩32,963 | ₩32,804 | ₩32,963 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,964 | ₩33,005 | ₩32,964 | ₩33,005 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩32,964 | ₩33,124 | ₩32,964 | ₩33,124 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,018 | ₩33,192 | ₩32,978 | ₩33,192 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,696 | ₩32,696 | ₩32,643 | ₩32,643 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,670 | ₩32,695 | ₩32,670 | ₩32,695 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,616 | ₩32,623 | ₩32,616 | ₩32,623 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,542 | ₩32,542 | ₩32,420 | ₩32,420 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,308 | ₩32,388 | ₩32,308 | ₩32,388 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,537 | ₩32,537 | ₩32,537 | ₩32,537 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,683 | ₩32,683 | ₩32,627 | ₩32,627 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,629 | ₩32,629 | ₩32,451 | ₩32,451 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,067 | ₩32,193 | ₩32,067 | ₩32,193 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,616 | ₩32,616 | ₩32,187 | ₩32,187 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,739 | ₩32,739 | ₩32,739 | ₩32,739 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,737 | ₩32,750 | ₩32,737 | ₩32,743 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,603 | ₩32,603 | ₩32,548 | ₩32,548 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,683 | ₩32,696 | ₩32,580 | ₩32,580 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,857 | ₩32,927 | ₩32,844 | ₩32,927 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,830 | ₩33,058 | ₩32,830 | ₩32,908 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,522 | ₩32,978 | ₩32,522 | ₩32,978 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,005 | ₩33,005 | ₩32,710 | ₩32,899 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,501 | ₩33,165 | ₩33,231 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,769 | ₩33,514 | ₩33,712 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,527 | ₩33,814 | ₩33,527 | ₩33,814 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,211 | ₩34,307 | ₩34,211 | ₩34,307 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,943 | ₩34,037 | ₩33,943 | ₩34,027 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,157 | ₩34,157 | ₩33,916 | ₩34,006 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,177 | ₩34,192 | ₩34,122 | ₩34,192 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,956 | ₩34,049 | ₩33,956 | ₩34,049 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩33,990 | ₩34,023 | ₩33,990 | ₩34,014 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,903 | ₩33,903 | ₩33,900 | ₩33,900 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩33,956 | ₩34,008 | ₩33,943 | ₩34,008 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,862 | ₩33,927 | ₩33,862 | ₩33,889 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,795 | ₩33,929 | ₩33,728 | ₩33,755 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,755 | ₩33,819 | ₩33,755 | ₩33,819 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,688 | ₩33,790 | ₩33,688 | ₩33,790 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,474 | ₩33,474 | ₩33,299 | ₩33,317 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,326 | ₩33,648 | ₩33,326 | ₩33,567 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,078 | ₩33,237 | ₩32,978 | ₩33,237 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,777 | ₩32,915 | ₩32,777 | ₩32,915 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,603 | ₩32,721 | ₩32,583 | ₩32,721 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,683 | ₩32,737 | ₩32,683 | ₩32,702 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,536 | ₩32,536 | ₩32,442 | ₩32,470 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,469 | ₩32,495 | ₩32,415 | ₩32,455 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,281 | ₩32,281 | ₩32,241 | ₩32,254 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,469 | ₩32,469 | ₩32,388 | ₩32,388 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,107 | ₩32,321 | ₩32,107 | ₩32,276 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,919 | ₩32,000 | ₩31,772 | ₩31,846 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,227 | ₩32,348 | ₩32,214 | ₩32,214 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,294 | ₩32,294 | ₩32,246 | ₩32,246 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,933 | ₩32,073 | ₩31,933 | ₩32,073 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,772 | ₩31,888 | ₩31,772 | ₩31,888 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,718 | ₩31,793 | ₩31,718 | ₩31,793 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,638 | ₩31,651 | ₩31,598 | ₩31,615 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,444 | ₩31,444 | ₩31,343 | ₩31,351 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,814 | ₩30,933 | ₩30,814 | ₩30,933 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,701 | ₩30,701 | ₩30,701 | ₩30,701 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,834 | ₩30,896 | ₩30,834 | ₩30,896 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,021 | ₩31,021 | ₩30,921 | ₩30,921 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,088 | ₩31,127 | ₩31,088 | ₩31,127 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩30,977 | ₩30,977 | ₩30,977 | ₩30,977 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,995 | ₩30,995 | ₩30,993 | ₩30,993 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,786 | ₩30,786 | ₩30,786 | ₩30,786 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,021 | ₩31,048 | ₩30,796 | ₩30,796 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,874 | ₩30,917 | ₩30,874 | ₩30,901 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,948 | ₩30,948 | ₩30,940 | ₩30,940 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,289 | ₩31,316 | ₩31,236 | ₩31,316 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,381 | ₩31,381 | ₩31,173 | ₩31,209 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,263 | ₩31,289 | ₩31,209 | ₩31,279 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,807 | ₩30,807 | ₩30,552 | ₩30,552 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,834 | ₩30,834 | ₩30,661 | ₩30,661 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,088 | ₩31,088 | ₩30,975 | ₩30,975 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,941 | ₩31,003 | ₩30,941 | ₩31,003 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,917 | ₩31,050 | ₩30,917 | ₩31,050 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,539 | ₩30,676 | ₩30,539 | ₩30,676 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,681 | ₩30,681 | ₩30,681 | ₩30,681 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,824 | ₩30,824 | ₩30,824 | ₩30,824 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,646 | ₩30,652 | ₩30,646 | ₩30,652 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,449 | ₩30,498 | ₩30,418 | ₩30,498 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,204 | ₩30,204 | ₩30,121 | ₩30,121 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,842 | ₩30,097 | ₩29,842 | ₩30,085 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,101 | ₩30,101 | ₩30,054 | ₩30,059 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,137 | ₩30,177 | ₩30,041 | ₩30,041 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,390 | ₩30,436 | ₩30,075 | ₩30,075 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,284 | ₩30,432 | ₩30,282 | ₩30,404 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,820 | ₩30,820 | ₩30,496 | ₩30,496 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,875 | ₩30,875 | ₩30,826 | ₩30,826 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,661 | ₩30,677 | ₩30,661 | ₩30,677 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,177 | ₩30,396 | ₩30,125 | ₩30,396 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,133 | ₩30,133 | ₩30,133 | ₩30,133 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,083 | ₩30,083 | ₩29,949 | ₩30,037 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,024 | ₩30,057 | ₩30,024 | ₩30,031 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,936 | ₩29,936 | ₩29,935 | ₩29,935 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,869 | ₩30,016 | ₩29,869 | ₩29,994 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,378 | ₩30,378 | ₩30,175 | ₩30,175 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,351 | ₩30,365 | ₩30,110 | ₩30,128 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,673 | ₩30,673 | ₩30,520 | ₩30,520 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,727 | ₩30,794 | ₩30,727 | ₩30,770 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,713 | ₩30,713 | ₩30,660 | ₩30,673 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,700 | ₩30,700 | ₩30,672 | ₩30,672 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,579 | ₩30,579 | ₩30,511 | ₩30,511 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,794 | ₩30,794 | ₩30,684 | ₩30,684 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,753 | ₩30,815 | ₩30,753 | ₩30,815 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,512 | ₩30,579 | ₩30,512 | ₩30,579 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,753 | ₩30,753 | ₩30,445 | ₩30,465 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,887 | ₩30,887 | ₩30,512 | ₩30,669 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,619 | ₩30,619 | ₩30,544 | ₩30,544 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,343 | ₩30,343 | ₩30,343 | ₩30,343 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,270 | ₩30,270 | ₩30,098 | ₩30,098 | -0.57% | 100 |
|---|