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 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
| 2026.10.08 | ₩33,120 | ₩33,135 | ₩33,120 | ₩33,135 | +0.04% | 2.5만 |
| 2026.10.07 | ₩32,852 | ₩32,852 | ₩32,786 | ₩32,786 | -0.20% | 200 |
| 2026.10.06 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
| 2026.10.05 | ₩32,638 | ₩32,820 | ₩32,624 | ₩32,820 | +0.56% | 1.1천 |
| 2026.10.02 | ₩32,706 | ₩32,706 | ₩32,706 | ₩32,706 | 0.00% | 100 |
| 2026.10.01 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
| 2026.09.30 | ₩32,629 | ₩32,629 | ₩32,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,629 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,001 | ₩33,001 | ₩33,001 | ₩33,001 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,087 | ₩33,087 | ₩33,079 | ₩33,079 | -0.02% | 300 |
|---|
| 2026.09.23 | ₩33,201 | ₩33,221 | ₩33,160 | ₩33,160 | -0.12% | 2.5천 |
|---|
| 2026.09.22 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,375 | ₩33,375 | ₩33,258 | ₩33,258 | -0.35% | 1.1천 |
|---|
| 2026.09.18 | ₩33,315 | ₩33,398 | ₩33,315 | ₩33,398 | +0.25% | 1.1천 |
|---|
| 2026.09.17 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,241 | ₩33,362 | ₩33,241 | ₩33,362 | +0.36% | 400 |
|---|
| 2026.09.15 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩33,817 | ₩33,871 | ₩33,706 | ₩33,706 | -0.33% | 9.6천 |
|---|
| 2026.09.11 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,683 | +0.08% | 400 |
|---|
| 2026.09.09 | ₩33,817 | ₩33,817 | ₩33,791 | ₩33,791 | -0.08% | 300 |
|---|
| 2026.09.08 | ₩34,032 | ₩34,032 | ₩33,898 | ₩33,898 | -0.39% | 700 |
|---|
| 2026.09.04 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,193 | ₩34,206 | ₩34,153 | ₩34,206 | +0.04% | 1.1천 |
|---|
| 2026.08.31 | ₩34,354 | ₩34,354 | ₩34,289 | ₩34,289 | -0.19% | 400 |
|---|
| 2026.08.28 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 600 |
|---|
| 2026.08.26 | ₩34,609 | ₩34,609 | ₩34,542 | ₩34,542 | -0.19% | 900 |
|---|
| 2026.08.25 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩34,662 | ₩34,796 | ₩34,662 | ₩34,796 | +0.39% | 1.3천 |
|---|
| 2026.08.21 | ₩34,672 | ₩34,672 | ₩34,672 | ₩34,672 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩34,542 | ₩34,542 | ₩34,497 | ₩34,497 | -0.13% | 5만 |
|---|
| 2026.08.19 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩34,434 | ₩34,501 | ₩34,434 | ₩34,448 | +0.04% | 800 |
|---|
| 2026.08.14 | ₩34,449 | ₩34,449 | ₩34,449 | ₩34,449 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,361 | ₩34,374 | ₩34,314 | ₩34,374 | +0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩34,340 | ₩34,387 | ₩34,340 | ₩34,342 | +0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,925 | ₩33,925 | ₩33,874 | ₩33,874 | -0.15% | 400 |
|---|
| 2026.08.05 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩33,750 | ₩33,925 | ₩33,750 | ₩33,925 | +0.52% | 500 |
|---|
| 2026.07.30 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩34,354 | ₩34,354 | ₩34,299 | ₩34,299 | -0.16% | 1.5천 |
|---|
| 2026.07.27 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩33,348 | ₩33,374 | ₩33,348 | ₩33,374 | +0.08% | 1.6천 |
|---|
| 2026.07.20 | ₩33,402 | ₩33,402 | ₩33,274 | ₩33,274 | -0.38% | 1.9천 |
|---|
| 2026.07.17 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 900 |
|---|
| 2026.07.15 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,228 | -0.16% | 1.9천 |
|---|
| 2026.07.14 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 500 |
|---|
| 2026.07.13 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 800 |
|---|
| 2026.07.08 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩33,455 | ₩33,474 | ₩33,455 | ₩33,474 | +0.06% | 800 |
|---|
| 2026.07.06 | ₩33,201 | ₩33,215 | ₩33,201 | ₩33,215 | +0.04% | 1.6천 |
|---|
| 2026.07.02 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,638 | ₩32,638 | ₩32,638 | ₩32,638 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,624 | ₩32,624 | ₩32,546 | ₩32,546 | -0.24% | 1.6천 |
|---|
| 2026.06.26 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,134 | ₩33,139 | ₩33,134 | ₩33,139 | +0.02% | 200 |
|---|
| 2026.06.10 | ₩33,100 | ₩33,100 | ₩32,902 | ₩32,902 | -0.60% | 2천 |
|---|
| 2026.06.09 | ₩32,953 | ₩33,021 | ₩32,953 | ₩33,021 | +0.21% | 200 |
|---|
| 2026.06.08 | ₩33,013 | ₩33,013 | ₩32,800 | ₩32,800 | -0.65% | 800 |
|---|
| 2026.06.05 | ₩32,986 | ₩33,000 | ₩32,898 | ₩32,898 | -0.27% | 1.5천 |
|---|
| 2026.06.04 | ₩33,147 | ₩33,151 | ₩33,147 | ₩33,151 | +0.01% | 600 |
|---|
| 2026.06.03 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,528 | ₩32,528 | ₩32,528 | ₩32,528 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,919 | ₩32,919 | ₩32,824 | ₩32,824 | -0.29% | 600 |
|---|
| 2026.05.28 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,295 | ₩33,295 | ₩33,254 | ₩33,254 | -0.12% | 500 |
|---|
| 2026.05.26 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,187 | ₩33,217 | ₩33,187 | ₩33,217 | +0.09% | 200 |
|---|
| 2026.05.14 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,363 | ₩33,363 | ₩33,363 | ₩33,363 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,852 | ₩33,069 | ₩32,852 | ₩33,069 | +0.66% | 200 |
|---|
| 2026.05.08 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,405 | ₩33,405 | ₩33,405 | ₩33,405 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,067 | ₩33,067 | ₩33,057 | ₩33,057 | -0.03% | 500 |
|---|
| 2026.05.01 | ₩33,402 | ₩33,406 | ₩33,402 | ₩33,406 | +0.01% | 3.3천 |
|---|
| 2026.04.30 | ₩33,583 | ₩33,708 | ₩33,583 | ₩33,708 | +0.37% | 600 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,375 | ₩33,375 | ₩33,246 | ₩33,246 | -0.39% | 300 |
|---|
| 2026.04.24 | ₩33,616 | ₩33,616 | ₩33,386 | ₩33,386 | -0.69% | 100 |
|---|
| 2026.04.23 | ₩33,107 | ₩33,624 | ₩33,107 | ₩33,624 | +1.56% | 100 |
|---|
| 2026.04.22 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,201 | ₩33,201 | ₩33,130 | ₩33,130 | -0.21% | 400 |
|---|
| 2026.04.17 | ₩33,174 | ₩33,174 | ₩33,167 | ₩33,167 | -0.02% | 500 |
|---|
| 2026.04.16 | ₩32,825 | ₩32,985 | ₩32,825 | ₩32,985 | +0.49% | 100 |
|---|
| 2026.04.15 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 1.3천 |
|---|
| 2026.04.14 | ₩32,986 | ₩33,026 | ₩32,986 | ₩33,026 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩32,986 | ₩33,146 | ₩32,986 | ₩33,146 | +0.48% | 2.1만 |
|---|
| 2026.04.10 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,040 | ₩33,214 | ₩33,000 | ₩33,214 | +0.53% | 3천 |
|---|
| 2026.04.07 | ₩32,718 | ₩32,718 | ₩32,664 | ₩32,664 | -0.16% | 300 |
|---|
| 2026.04.06 | ₩32,691 | ₩32,717 | ₩32,691 | ₩32,717 | +0.08% | 400 |
|---|
| 2026.04.02 | ₩32,627 | ₩32,627 | ₩32,627 | ₩32,627 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,638 | ₩32,644 | ₩32,638 | ₩32,644 | +0.02% | 400 |
|---|
| 2026.03.31 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩32,564 | ₩32,564 | ₩32,442 | ₩32,442 | -0.37% | 400 |
|---|
| 2026.03.27 | ₩32,329 | ₩32,410 | ₩32,329 | ₩32,410 | +0.25% | 800 |
|---|
| 2026.03.26 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,705 | ₩32,705 | ₩32,648 | ₩32,648 | -0.17% | 5만 |
|---|
| 2026.03.24 | ₩32,651 | ₩32,651 | ₩32,473 | ₩32,473 | -0.55% | 300 |
|---|
| 2026.03.23 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,088 | ₩32,214 | ₩32,088 | ₩32,214 | +0.39% | 300 |
|---|
| 2026.03.18 | ₩32,638 | ₩32,638 | ₩32,208 | ₩32,208 | -1.31% | 1.2천 |
|---|
| 2026.03.17 | ₩32,761 | ₩32,761 | ₩32,761 | ₩32,761 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,758 | ₩32,772 | ₩32,758 | ₩32,765 | +0.02% | 400 |
|---|
| 2026.03.13 | ₩32,624 | ₩32,624 | ₩32,569 | ₩32,569 | -0.17% | 200 |
|---|
| 2026.03.12 | ₩32,705 | ₩32,718 | ₩32,601 | ₩32,601 | -0.32% | 400 |
|---|
| 2026.03.11 | ₩32,879 | ₩32,949 | ₩32,865 | ₩32,949 | +0.21% | 300 |
|---|
| 2026.03.10 | ₩32,852 | ₩33,080 | ₩32,852 | ₩32,930 | +0.24% | 300 |
|---|
| 2026.03.09 | ₩32,544 | ₩33,000 | ₩32,544 | ₩33,000 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩33,026 | ₩33,026 | ₩32,731 | ₩32,920 | -0.32% | 900 |
|---|
| 2026.03.05 | ₩33,523 | ₩33,523 | ₩33,187 | ₩33,253 | -0.80% | 2.5만 |
|---|
| 2026.03.04 | ₩33,536 | ₩33,791 | ₩33,536 | ₩33,734 | +0.59% | 400 |
|---|
| 2026.03.03 | ₩33,549 | ₩33,836 | ₩33,549 | ₩33,836 | +0.86% | 200 |
|---|
| 2026.03.02 | ₩34,233 | ₩34,330 | ₩34,233 | ₩34,330 | +0.28% | 100 |
|---|
| 2026.02.27 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,965 | ₩34,059 | ₩33,965 | ₩34,049 | +0.25% | 1.2천 |
|---|
| 2026.02.25 | ₩34,180 | ₩34,180 | ₩33,938 | ₩34,028 | -0.44% | 1.3천 |
|---|
| 2026.02.24 | ₩34,200 | ₩34,214 | ₩34,145 | ₩34,214 | +0.04% | 3.3천 |
|---|
| 2026.02.23 | ₩33,978 | ₩34,071 | ₩33,978 | ₩34,071 | +0.27% | 200 |
|---|
| 2026.02.20 | ₩34,012 | ₩34,045 | ₩34,012 | ₩34,036 | +0.07% | 1.4천 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,925 | ₩33,922 | ₩33,922 | -0.01% | 300 |
|---|
| 2026.02.18 | ₩33,978 | ₩34,031 | ₩33,965 | ₩34,031 | +0.15% | 500 |
|---|
| 2026.02.17 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩33,885 | ₩33,949 | ₩33,885 | ₩33,911 | +0.08% | 800 |
|---|
| 2026.02.12 | ₩33,817 | ₩33,952 | ₩33,750 | ₩33,777 | -0.12% | 5천 |
|---|
| 2026.02.11 | ₩34,170 | ₩34,170 | ₩34,170 | ₩34,170 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,777 | ₩33,842 | ₩33,777 | ₩33,842 | +0.19% | 10만 |
|---|
| 2026.02.06 | ₩33,710 | ₩33,812 | ₩33,710 | ₩33,812 | +0.30% | 100 |
|---|
| 2026.02.05 | ₩33,496 | ₩33,496 | ₩33,321 | ₩33,339 | -0.47% | 1.2천 |
|---|
| 2026.02.04 | ₩33,348 | ₩33,670 | ₩33,348 | ₩33,590 | +0.72% | 3.1천 |
|---|
| 2026.02.03 | ₩33,100 | ₩33,258 | ₩33,000 | ₩33,258 | +0.48% | 5.1천 |
|---|
| 2026.02.02 | ₩32,798 | ₩32,937 | ₩32,798 | ₩32,937 | +0.42% | 1.5천 |
|---|
| 2026.01.30 | ₩32,624 | ₩32,742 | ₩32,604 | ₩32,742 | +0.36% | 300 |
|---|
| 2026.01.29 | ₩32,705 | ₩32,758 | ₩32,705 | ₩32,723 | +0.06% | 300 |
|---|
| 2026.01.28 | ₩32,557 | ₩32,557 | ₩32,463 | ₩32,491 | -0.20% | 1천 |
|---|
| 2026.01.27 | ₩32,490 | ₩32,517 | ₩32,436 | ₩32,477 | -0.04% | 4.3천 |
|---|
| 2026.01.26 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,302 | ₩32,302 | ₩32,262 | ₩32,275 | -0.08% | 800 |
|---|
| 2026.01.22 | ₩32,490 | ₩32,490 | ₩32,410 | ₩32,410 | -0.25% | 800 |
|---|
| 2026.01.21 | ₩32,128 | ₩32,343 | ₩32,128 | ₩32,297 | +0.53% | 1.2천 |
|---|
| 2026.01.20 | ₩31,940 | ₩32,021 | ₩31,793 | ₩31,866 | -0.23% | 1.7천 |
|---|
| 2026.01.16 | ₩32,249 | ₩32,369 | ₩32,235 | ₩32,235 | -0.04% | 1.6천 |
|---|
| 2026.01.15 | ₩32,316 | ₩32,316 | ₩32,267 | ₩32,267 | -0.15% | 1.2천 |
|---|
| 2026.01.14 | ₩31,954 | ₩32,094 | ₩31,954 | ₩32,094 | +0.44% | 100 |
|---|
| 2026.01.13 | ₩31,793 | ₩31,909 | ₩31,793 | ₩31,909 | +0.37% | 100 |
|---|
| 2026.01.12 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,739 | ₩31,814 | ₩31,739 | ₩31,814 | +0.24% | 900 |
|---|
| 2026.01.08 | ₩31,659 | ₩31,672 | ₩31,618 | ₩31,636 | -0.07% | 4.9천 |
|---|
| 2026.01.07 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩31,464 | ₩31,464 | ₩31,364 | ₩31,372 | -0.29% | 3.9천 |
|---|
| 2026.01.02 | ₩30,834 | ₩30,953 | ₩30,834 | ₩30,953 | +0.39% | 1.1천 |
|---|
| 2025.12.31 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩30,854 | ₩30,916 | ₩30,854 | ₩30,916 | +0.20% | 3.4천 |
|---|
| 2025.12.29 | ₩31,042 | ₩31,042 | ₩30,941 | ₩30,941 | -0.32% | 1.1천 |
|---|
| 2025.12.26 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩31,109 | ₩31,148 | ₩31,109 | ₩31,148 | +0.12% | 900 |
|---|
| 2025.12.23 | ₩30,998 | ₩30,998 | ₩30,998 | ₩30,998 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩31,015 | ₩31,015 | ₩31,014 | ₩31,014 | -0.00% | 1.2천 |
|---|
| 2025.12.19 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,042 | ₩31,069 | ₩30,817 | ₩30,817 | -0.73% | 1.2천 |
|---|
| 2025.12.17 | ₩30,894 | ₩30,937 | ₩30,894 | ₩30,921 | +0.09% | 800 |
|---|
| 2025.12.16 | ₩30,968 | ₩30,968 | ₩30,960 | ₩30,960 | -0.03% | 200 |
|---|
| 2025.12.15 | ₩31,310 | ₩31,337 | ₩31,256 | ₩31,337 | +0.09% | 1.8천 |
|---|
| 2025.12.12 | ₩31,401 | ₩31,401 | ₩31,193 | ₩31,230 | -0.55% | 8만 |
|---|
| 2025.12.11 | ₩31,283 | ₩31,310 | ₩31,230 | ₩31,299 | +0.05% | 3.9천 |
|---|
| 2025.12.10 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,827 | ₩30,827 | ₩30,573 | ₩30,573 | -0.83% | 2.6만 |
|---|
| 2025.12.08 | ₩30,854 | ₩30,854 | ₩30,681 | ₩30,681 | -0.56% | 2.2천 |
|---|
| 2025.12.05 | ₩31,109 | ₩31,109 | ₩30,995 | ₩30,995 | -0.37% | 300 |
|---|
| 2025.12.04 | ₩30,961 | ₩31,023 | ₩30,961 | ₩31,023 | +0.20% | 200 |
|---|
| 2025.12.03 | ₩30,937 | ₩31,070 | ₩30,937 | ₩31,070 | +0.43% | 300 |
|---|
| 2025.12.02 | ₩30,559 | ₩30,696 | ₩30,559 | ₩30,696 | +0.45% | 900 |
|---|
| 2025.12.01 | ₩30,701 | ₩30,701 | ₩30,701 | ₩30,701 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,666 | ₩30,672 | ₩30,666 | ₩30,672 | +0.02% | 100 |
|---|
| 2025.11.25 | ₩30,469 | ₩30,518 | ₩30,438 | ₩30,518 | +0.16% | 2.9천 |
|---|
| 2025.11.24 | ₩30,224 | ₩30,224 | ₩30,141 | ₩30,141 | -0.28% | 200 |
|---|
| 2025.11.21 | ₩29,862 | ₩30,117 | ₩29,862 | ₩30,105 | +0.81% | 1.4만 |
|---|
| 2025.11.20 | ₩29,662 | ₩29,662 | ₩29,662 | ₩29,662 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩30,121 | ₩30,121 | ₩30,074 | ₩30,079 | -0.14% | 300 |
|---|
| 2025.11.18 | ₩30,157 | ₩30,197 | ₩30,060 | ₩30,060 | -0.32% | 5.3천 |
|---|
| 2025.11.17 | ₩30,410 | ₩30,456 | ₩30,095 | ₩30,095 | -1.04% | 2천 |
|---|
| 2025.11.14 | ₩30,304 | ₩30,452 | ₩30,302 | ₩30,424 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩30,841 | ₩30,841 | ₩30,516 | ₩30,516 | -1.05% | 8.7천 |
|---|
| 2025.11.12 | ₩30,896 | ₩30,896 | ₩30,846 | ₩30,846 | -0.16% | 1천 |
|---|
| 2025.11.11 | ₩30,681 | ₩30,697 | ₩30,681 | ₩30,697 | +0.05% | 7.3천 |
|---|
| 2025.11.10 | ₩30,197 | ₩30,416 | ₩30,145 | ₩30,416 | +0.72% | 1.1천 |
|---|
| 2025.11.07 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩30,103 | ₩30,103 | ₩29,969 | ₩30,056 | -0.16% | 2천 |
|---|
| 2025.11.05 | ₩30,044 | ₩30,076 | ₩30,044 | ₩30,051 | +0.02% | 4.5천 |
|---|
| 2025.11.04 | ₩29,956 | ₩29,956 | ₩29,954 | ₩29,954 | -0.00% | 200 |
|---|
| 2025.11.03 | ₩29,889 | ₩30,036 | ₩29,889 | ₩30,013 | +0.42% | 400 |
|---|
| 2025.10.31 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩30,398 | ₩30,398 | ₩30,194 | ₩30,194 | -0.67% | 300 |
|---|
| 2025.10.29 | ₩30,371 | ₩30,385 | ₩30,130 | ₩30,147 | -0.74% | 1.4천 |
|---|
| 2025.10.28 | ₩30,693 | ₩30,693 | ₩30,540 | ₩30,540 | -0.50% | 300 |
|---|
| 2025.10.27 | ₩30,747 | ₩30,814 | ₩30,747 | ₩30,790 | +0.14% | 200 |
|---|
| 2025.10.24 | ₩30,733 | ₩30,733 | ₩30,680 | ₩30,693 | -0.13% | 600 |
|---|
| 2025.10.23 | ₩30,720 | ₩30,720 | ₩30,692 | ₩30,692 | -0.09% | 200 |
|---|
| 2025.10.22 | ₩30,599 | ₩30,599 | ₩30,531 | ₩30,531 | -0.22% | 4.5천 |
|---|
| 2025.10.21 | ₩30,814 | ₩30,814 | ₩30,704 | ₩30,704 | -0.36% | 300 |
|---|
| 2025.10.20 | ₩30,774 | ₩30,835 | ₩30,774 | ₩30,835 | +0.20% | 400 |
|---|
| 2025.10.17 | ₩30,532 | ₩30,599 | ₩30,532 | ₩30,599 | +0.22% | 500 |
|---|
| 2025.10.16 | ₩30,774 | ₩30,774 | ₩30,465 | ₩30,485 | -0.94% | 9.3천 |
|---|
| 2025.10.15 | ₩30,908 | ₩30,908 | ₩30,532 | ₩30,689 | -0.71% | 500 |
|---|
| 2025.10.14 | ₩30,640 | ₩30,640 | ₩30,564 | ₩30,564 | -0.25% | 200 |
|---|
| 2025.10.13 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,290 | ₩30,290 | ₩30,118 | ₩30,118 | -0.57% | 100 |
|---|