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 | ₩32,616 | ₩33,226 | ₩32,603 | ₩33,226 | +1.87% | 2.7만 |
| 2026.09.28–2026.10.02 | ₩32,979 | ₩32,979 | ₩32,568 | ₩32,684 | -0.89% | 600 |
| 2026.09.21–2026.09.25 | ₩33,353 | ₩33,353 | ₩33,057 | ₩33,101 | -0.76% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩33,795 | ₩33,849 | ₩33,219 | ₩33,376 | -1.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩34,010 | ₩34,010 | ₩33,635 | ₩33,795 | -0.63% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩34,331 | ₩34,337 | ₩34,130 | ₩34,171 | -0.47% | 1.8천 |
| 2026.08.24–2026.08.28 | ₩34,640 | ₩34,774 | ₩34,224 | ₩34,278 | -1.04% | 3.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,662 |
| ₩34,412 |
| ₩34,649 |
| +0.69% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩34,228 | ₩34,426 | ₩34,228 | ₩34,426 | +0.58% | 5.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,777 | ₩34,045 | ₩33,777 | ₩34,007 | +0.68% | 1천 |
|---|
| 2026.07.27–2026.07.31 | ₩33,990 | ₩34,331 | ₩33,728 | ₩33,903 | -0.26% | 2.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,380 | ₩34,002 | ₩33,253 | ₩34,002 | +1.86% | 4.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩33,316 | ₩33,621 | ₩33,206 | ₩33,462 | +0.44% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,179 | ₩33,452 | ₩33,026 | ₩33,238 | +0.18% | 4.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩32,603 | ₩33,179 | ₩32,525 | ₩33,179 | +1.77% | 1.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,918 | ₩32,918 | ₩32,599 | ₩32,599 | -0.97% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩33,239 | ₩33,239 | ₩32,707 | ₩32,707 | -1.60% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩32,991 | ₩33,392 | ₩32,778 | ₩33,392 | +1.21% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩32,506 | ₩33,129 | ₩32,506 | ₩32,876 | +1.14% | 2.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩33,388 | ₩33,388 | ₩32,802 | ₩32,802 | -1.75% | 1.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,421 | ₩33,421 | ₩33,200 | ₩33,396 | -0.08% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩32,830 | ₩33,416 | ₩32,830 | ₩33,195 | +1.11% | 700 |
|---|
| 2026.05.04–2026.05.08 | ₩33,045 | ₩33,383 | ₩32,754 | ₩32,754 | -0.88% | 900 |
|---|
| 2026.04.27–2026.05.01 | ₩33,353 | ₩33,685 | ₩33,170 | ₩33,384 | +0.09% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,179 | ₩33,602 | ₩32,903 | ₩33,364 | +0.56% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩32,964 | ₩33,152 | ₩32,804 | ₩33,145 | +0.55% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,670 | ₩33,299 | ₩32,643 | ₩33,054 | +1.18% | 3.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,542 | ₩32,727 | ₩32,420 | ₩32,605 | +0.19% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,217 | ₩32,683 | ₩32,217 | ₩32,388 | +0.53% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,737 | ₩32,750 | ₩31,929 | ₩31,929 | -2.47% | 2.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,522 | ₩33,058 | ₩32,522 | ₩32,548 | +0.08% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,211 | ₩34,307 | ₩32,710 | ₩32,899 | -3.83% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,956 | ₩34,247 | ₩33,916 | ₩34,247 | +0.86% | 6.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,758 | ₩34,023 | ₩33,758 | ₩34,014 | +0.76% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,755 | ₩34,148 | ₩33,728 | ₩33,889 | +0.40% | 10.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,777 | ₩33,790 | ₩32,777 | ₩33,790 | +3.09% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,361 | ₩32,737 | ₩32,361 | ₩32,721 | +1.11% | 6.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩31,919 | ₩32,469 | ₩31,772 | ₩32,254 | +1.05% | 4.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩31,817 | ₩32,348 | ₩31,772 | ₩32,214 | +1.25% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩31,444 | ₩31,793 | ₩31,256 | ₩31,793 | +1.11% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,021 | ₩31,021 | ₩30,701 | ₩30,933 | -0.29% | 5.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩30,995 | ₩31,127 | ₩30,977 | ₩31,042 | +0.15% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩31,289 | ₩31,316 | ₩30,786 | ₩30,786 | -1.61% | 4.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩30,834 | ₩31,381 | ₩30,552 | ₩31,209 | +1.22% | 11.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,681 | ₩31,088 | ₩30,539 | ₩30,975 | +0.96% | 1.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩30,204 | ₩30,824 | ₩30,121 | ₩30,824 | +2.05% | 3.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,390 | ₩30,436 | ₩29,643 | ₩30,085 | -1.01% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,177 | ₩30,875 | ₩30,125 | ₩30,404 | +0.75% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,869 | ₩30,133 | ₩29,869 | ₩30,133 | +0.88% | 7.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩30,727 | ₩30,794 | ₩30,110 | ₩30,216 | -1.66% | 2.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩30,753 | ₩30,815 | ₩30,511 | ₩30,673 | -0.26% | 6천 |
|---|
| 2025.10.13–2025.10.17 | ₩30,343 | ₩30,887 | ₩30,343 | ₩30,579 | +0.78% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,270 | ₩30,270 | ₩30,098 | ₩30,098 | -0.57% | 100 |
|---|