시장 데이터를 불러오는 중
전체 종목
Cullen Enhanced Equity Income ETF 과거 주가
Cullen Enhanced Equity Income ETF · DIVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cullen Enhanced Equity Income ETF · DIVP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,042 | ₩35,076 | ₩34,968 | ₩35,045 | +0.01% | 2.4천 |
| 2026.10.08 | ₩35,187 | ₩35,187 | ₩35,170 | ₩35,170 | -0.05% | 400 |
| 2026.10.07 | ₩34,875 | ₩34,875 | ₩34,747 | ₩34,759 | -0.33% | 7천 |
| 2026.10.06 | ₩34,908 | ₩34,956 | ₩34,881 | ₩34,956 | +0.14% | 2.2천 |
| 2026.10.05 | ₩34,573 | ₩34,960 | ₩34,573 | ₩34,782 | +0.61% | 8.8천 |
| 2026.10.02 | ₩34,921 | ₩34,921 | ₩34,828 | ₩34,854 | -0.19% | 1.2천 |
| 2026.10.01 | ₩34,822 | ₩34,822 | ₩34,633 | ₩34,747 | -0.22% | 5.7천 |
| 2026.09.30 | ₩35,042 | ₩35,109 | ₩34,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,901 |
| -0.40% |
| 8.7천 |
| 2026.09.29 | ₩35,015 | ₩35,190 | ₩35,015 | ₩35,109 | +0.27% | 4.2천 |
|---|
| 2026.09.28 | ₩35,572 | ₩35,740 | ₩35,498 | ₩35,518 | -0.15% | 1만 |
|---|
| 2026.09.25 | ₩35,579 | ₩35,874 | ₩35,579 | ₩35,808 | +0.64% | 3.3만 |
|---|
| 2026.09.24 | ₩35,860 | ₩35,860 | ₩35,655 | ₩35,655 | -0.57% | 4.7천 |
|---|
| 2026.09.23 | ₩35,967 | ₩36,048 | ₩35,820 | ₩35,820 | -0.41% | 4.3천 |
|---|
| 2026.09.22 | ₩36,102 | ₩36,102 | ₩35,967 | ₩35,967 | -0.37% | 8.2천 |
|---|
| 2026.09.21 | ₩36,209 | ₩36,209 | ₩36,001 | ₩36,057 | -0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩36,162 | ₩36,303 | ₩36,048 | ₩36,053 | -0.30% | 2만 |
|---|
| 2026.09.17 | ₩36,491 | ₩36,571 | ₩36,336 | ₩36,378 | -0.31% | 8.2천 |
|---|
| 2026.09.16 | ₩36,745 | ₩36,745 | ₩36,195 | ₩36,363 | -1.04% | 9.7천 |
|---|
| 2026.09.15 | ₩36,772 | ₩36,940 | ₩36,772 | ₩36,881 | +0.30% | 2.1천 |
|---|
| 2026.09.14 | ₩36,946 | ₩36,946 | ₩36,839 | ₩36,898 | -0.13% | 2.7천 |
|---|
| 2026.09.11 | ₩36,692 | ₩36,705 | ₩36,605 | ₩36,678 | -0.04% | 7천 |
|---|
| 2026.09.10 | ₩36,645 | ₩36,645 | ₩36,511 | ₩36,539 | -0.29% | 9만 |
|---|
| 2026.09.09 | ₩36,752 | ₩36,752 | ₩36,544 | ₩36,635 | -0.32% | 9천 |
|---|
| 2026.09.08 | ₩36,933 | ₩36,973 | ₩36,784 | ₩36,784 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩37,014 | ₩37,242 | ₩37,014 | ₩37,015 | +0.00% | 8.1천 |
|---|
| 2026.09.03 | ₩36,973 | ₩37,228 | ₩36,946 | ₩37,199 | +0.61% | 3.3천 |
|---|
| 2026.09.02 | ₩36,945 | ₩37,148 | ₩36,945 | ₩37,048 | +0.28% | 2.6천 |
|---|
| 2026.09.01 | ₩37,000 | ₩37,015 | ₩36,812 | ₩36,814 | -0.50% | 9.3천 |
|---|
| 2026.08.31 | ₩37,014 | ₩37,014 | ₩36,799 | ₩36,830 | -0.50% | 4.8천 |
|---|
| 2026.08.28 | ₩37,039 | ₩37,039 | ₩36,879 | ₩36,988 | -0.14% | 5.9천 |
|---|
| 2026.08.27 | ₩37,114 | ₩37,228 | ₩37,087 | ₩37,133 | +0.05% | 5.7천 |
|---|
| 2026.08.26 | ₩37,441 | ₩37,630 | ₩37,441 | ₩37,464 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩37,362 | ₩37,443 | ₩37,295 | ₩37,443 | +0.22% | 4.9천 |
|---|
| 2026.08.24 | ₩37,463 | ₩37,496 | ₩37,402 | ₩37,496 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩37,382 | ₩37,429 | ₩37,362 | ₩37,429 | +0.13% | 4.9천 |
|---|
| 2026.08.20 | ₩37,376 | ₩37,376 | ₩37,286 | ₩37,286 | -0.24% | 4.5천 |
|---|
| 2026.08.19 | ₩37,469 | ₩37,496 | ₩37,322 | ₩37,347 | -0.33% | 1.7천 |
|---|
| 2026.08.18 | ₩37,268 | ₩37,369 | ₩37,107 | ₩37,200 | -0.18% | 9.5천 |
|---|
| 2026.08.17 | ₩37,188 | ₩37,188 | ₩37,014 | ₩37,075 | -0.30% | 5.9천 |
|---|
| 2026.08.14 | ₩37,335 | ₩37,389 | ₩37,318 | ₩37,318 | -0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩36,879 | ₩37,282 | ₩36,879 | ₩37,229 | +0.95% | 1.4천 |
|---|
| 2026.08.12 | ₩36,853 | ₩37,067 | ₩36,853 | ₩37,064 | +0.57% | 3.5천 |
|---|
| 2026.08.11 | ₩36,920 | ₩36,993 | ₩36,920 | ₩36,956 | +0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩36,826 | ₩36,933 | ₩36,806 | ₩36,933 | +0.29% | 6.6천 |
|---|
| 2026.08.07 | ₩36,826 | ₩36,946 | ₩36,822 | ₩36,910 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩36,812 | ₩36,812 | ₩36,633 | ₩36,633 | -0.49% | 3.4천 |
|---|
| 2026.08.05 | ₩36,940 | ₩36,987 | ₩36,847 | ₩36,847 | -0.25% | 9.1천 |
|---|
| 2026.08.04 | ₩36,574 | ₩37,161 | ₩36,574 | ₩37,060 | +1.33% | 5.2천 |
|---|
| 2026.08.03 | ₩36,973 | ₩36,973 | ₩36,665 | ₩36,845 | -0.35% | 1.3만 |
|---|
| 2026.07.31 | ₩36,705 | ₩36,799 | ₩36,544 | ₩36,745 | +0.11% | 5.7천 |
|---|
| 2026.07.30 | ₩36,704 | ₩36,745 | ₩36,464 | ₩36,745 | +0.11% | 8천 |
|---|
| 2026.07.29 | ₩37,523 | ₩37,530 | ₩37,333 | ₩37,333 | -0.51% | 7.5천 |
|---|
| 2026.07.28 | ₩37,483 | ₩37,711 | ₩37,483 | ₩37,534 | +0.14% | 5천 |
|---|
| 2026.07.27 | ₩37,295 | ₩37,295 | ₩37,148 | ₩37,166 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩36,558 | ₩37,161 | ₩36,558 | ₩37,161 | +1.65% | 3천 |
|---|
| 2026.07.23 | ₩36,799 | ₩36,866 | ₩36,665 | ₩36,729 | -0.19% | 5.4천 |
|---|
| 2026.07.22 | ₩36,973 | ₩36,973 | ₩36,772 | ₩36,782 | -0.52% | 7.5천 |
|---|
| 2026.07.21 | ₩36,558 | ₩36,664 | ₩36,558 | ₩36,664 | +0.29% | 1.9천 |
|---|
| 2026.07.20 | ₩36,303 | ₩36,625 | ₩36,303 | ₩36,491 | +0.52% | 1만 |
|---|
| 2026.07.17 | ₩37,094 | ₩37,094 | ₩36,584 | ₩36,658 | -1.17% | 1.1천 |
|---|
| 2026.07.16 | ₩36,504 | ₩36,672 | ₩36,477 | ₩36,672 | +0.46% | 9.5천 |
|---|
| 2026.07.15 | ₩36,081 | ₩36,195 | ₩36,005 | ₩36,005 | -0.21% | 5.2천 |
|---|
| 2026.07.14 | ₩36,263 | ₩36,263 | ₩35,954 | ₩35,980 | -0.78% | 5.3천 |
|---|
| 2026.07.13 | ₩36,745 | ₩36,745 | ₩36,672 | ₩36,702 | -0.12% | 900 |
|---|
| 2026.07.10 | ₩36,464 | ₩36,564 | ₩36,464 | ₩36,551 | +0.24% | 2.8천 |
|---|
| 2026.07.09 | ₩36,309 | ₩36,464 | ₩36,303 | ₩36,307 | -0.01% | 6.8천 |
|---|
| 2026.07.08 | ₩36,551 | ₩36,584 | ₩36,461 | ₩36,461 | -0.25% | 1.8천 |
|---|
| 2026.07.07 | ₩36,960 | ₩36,960 | ₩36,806 | ₩36,841 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩36,517 | ₩36,551 | ₩36,450 | ₩36,551 | +0.09% | 600 |
|---|
| 2026.07.02 | ₩36,303 | ₩36,678 | ₩36,303 | ₩36,678 | +1.03% | 2.2만 |
|---|
| 2026.07.01 | ₩36,102 | ₩36,289 | ₩36,102 | ₩36,155 | +0.15% | 6.9천 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,477 | ₩36,035 | ₩36,035 | -1.21% | 2.3만 |
|---|
| 2026.06.29 | ₩36,464 | ₩36,464 | ₩36,375 | ₩36,375 | -0.24% | 1.4천 |
|---|
| 2026.06.26 | ₩36,665 | ₩36,759 | ₩36,665 | ₩36,678 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩36,423 | ₩36,584 | ₩36,423 | ₩36,444 | +0.06% | 2.4만 |
|---|
| 2026.06.24 | ₩36,209 | ₩36,263 | ₩36,008 | ₩36,115 | -0.26% | 5.6천 |
|---|
| 2026.06.23 | ₩35,766 | ₩36,069 | ₩35,766 | ₩36,069 | +0.85% | 5천 |
|---|
| 2026.06.22 | ₩35,780 | ₩35,780 | ₩35,706 | ₩35,706 | -0.21% | 1.3천 |
|---|
| 2026.06.18 | ₩35,672 | ₩35,672 | ₩35,565 | ₩35,584 | -0.25% | 3.5천 |
|---|
| 2026.06.17 | ₩36,128 | ₩36,236 | ₩35,699 | ₩35,707 | -1.17% | 8천 |
|---|
| 2026.06.16 | ₩36,383 | ₩36,383 | ₩36,155 | ₩36,224 | -0.44% | 3.6천 |
|---|
| 2026.06.15 | ₩36,397 | ₩36,397 | ₩36,191 | ₩36,191 | -0.56% | 3.2천 |
|---|
| 2026.06.12 | ₩36,356 | ₩36,571 | ₩36,356 | ₩36,477 | +0.33% | 900 |
|---|
| 2026.06.11 | ₩36,222 | ₩36,423 | ₩36,182 | ₩36,271 | +0.13% | 3.5천 |
|---|
| 2026.06.10 | ₩36,182 | ₩36,289 | ₩35,941 | ₩35,941 | -0.67% | 1.5만 |
|---|
| 2026.06.09 | ₩36,061 | ₩36,128 | ₩35,927 | ₩36,075 | +0.04% | 1.8만 |
|---|
| 2026.06.08 | ₩36,169 | ₩36,249 | ₩35,953 | ₩35,953 | -0.60% | 8.3천 |
|---|
| 2026.06.05 | ₩36,155 | ₩36,155 | ₩36,104 | ₩36,104 | -0.14% | 1.5천 |
|---|
| 2026.06.04 | ₩36,115 | ₩36,303 | ₩35,941 | ₩36,072 | -0.12% | 1.3천 |
|---|
| 2026.06.03 | ₩35,793 | ₩36,035 | ₩35,793 | ₩35,823 | +0.08% | 5.8천 |
|---|
| 2026.06.02 | ₩35,713 | ₩36,035 | ₩35,706 | ₩35,962 | +0.70% | 4.5천 |
|---|
| 2026.06.01 | ₩35,605 | ₩35,833 | ₩35,605 | ₩35,671 | +0.18% | 7.9천 |
|---|
| 2026.05.29 | ₩35,820 | ₩35,941 | ₩35,800 | ₩35,899 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩35,860 | ₩35,927 | ₩35,807 | ₩35,831 | -0.08% | 700 |
|---|
| 2026.05.27 | ₩36,169 | ₩36,169 | ₩36,000 | ₩36,000 | -0.47% | 900 |
|---|
| 2026.05.26 | ₩36,209 | ₩36,249 | ₩36,048 | ₩36,106 | -0.29% | 6.6천 |
|---|
| 2026.05.22 | ₩36,169 | ₩36,316 | ₩36,115 | ₩36,236 | +0.19% | 3.4만 |
|---|
| 2026.05.21 | ₩35,371 | ₩35,859 | ₩35,337 | ₩35,859 | +1.38% | 1.9천 |
|---|
| 2026.05.20 | ₩35,444 | ₩35,538 | ₩35,444 | ₩35,463 | +0.05% | 2.5천 |
|---|
| 2026.05.19 | ₩35,216 | ₩35,565 | ₩35,216 | ₩35,364 | +0.42% | 1.8만 |
|---|
| 2026.05.18 | ₩35,163 | ₩35,351 | ₩35,163 | ₩35,326 | +0.47% | 6.8천 |
|---|
| 2026.05.15 | ₩35,123 | ₩35,216 | ₩35,027 | ₩35,027 | -0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩35,310 | ₩35,310 | ₩35,176 | ₩35,229 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩35,162 | ₩35,288 | ₩35,069 | ₩35,128 | -0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩35,297 | ₩35,431 | ₩35,015 | ₩35,337 | +0.11% | 3.2천 |
|---|
| 2026.05.11 | ₩35,552 | ₩35,552 | ₩35,203 | ₩35,238 | -0.88% | 3천 |
|---|
| 2026.05.08 | ₩35,498 | ₩35,498 | ₩35,216 | ₩35,270 | -0.64% | 3.6만 |
|---|
| 2026.05.07 | ₩35,250 | ₩35,512 | ₩35,136 | ₩35,337 | +0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩35,485 | ₩35,565 | ₩35,431 | ₩35,444 | -0.11% | 5만 |
|---|
| 2026.05.05 | ₩35,163 | ₩35,418 | ₩35,136 | ₩35,324 | +0.46% | 3.3만 |
|---|
| 2026.05.04 | ₩35,257 | ₩35,404 | ₩35,136 | ₩35,190 | -0.19% | 3.7만 |
|---|
| 2026.05.01 | ₩35,619 | ₩35,659 | ₩35,485 | ₩35,537 | -0.23% | 4.1만 |
|---|
| 2026.04.30 | ₩35,270 | ₩35,646 | ₩35,093 | ₩35,636 | +1.04% | 3만 |
|---|
| 2026.04.29 | ₩34,989 | ₩35,069 | ₩34,935 | ₩35,026 | +0.11% | 2.2만 |
|---|
| 2026.04.28 | ₩35,243 | ₩35,284 | ₩35,069 | ₩35,203 | -0.11% | 6.2만 |
|---|
| 2026.04.27 | ₩35,377 | ₩35,444 | ₩35,149 | ₩35,166 | -0.60% | 2.4만 |
|---|
| 2026.04.24 | ₩35,364 | ₩35,364 | ₩35,257 | ₩35,270 | -0.27% | 4.3만 |
|---|
| 2026.04.23 | ₩35,646 | ₩35,646 | ₩35,351 | ₩35,575 | -0.20% | 1.2만 |
|---|
| 2026.04.22 | ₩35,538 | ₩35,591 | ₩35,297 | ₩35,306 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩35,619 | ₩35,639 | ₩35,402 | ₩35,402 | -0.61% | 700 |
|---|
| 2026.04.20 | ₩35,659 | ₩35,803 | ₩35,659 | ₩35,686 | +0.08% | 3.9만 |
|---|
| 2026.04.17 | ₩35,351 | ₩35,580 | ₩35,337 | ₩35,580 | +0.65% | 8천 |
|---|
| 2026.04.16 | ₩35,444 | ₩35,444 | ₩35,230 | ₩35,344 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,284 | ₩35,042 | ₩35,195 | +0.05% | 5.8천 |
|---|
| 2026.04.14 | ₩35,109 | ₩35,270 | ₩35,109 | ₩35,225 | +0.33% | 8.1천 |
|---|
| 2026.04.13 | ₩35,108 | ₩35,281 | ₩35,002 | ₩35,281 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩35,444 | ₩35,444 | ₩35,136 | ₩35,144 | -0.85% | 7.2천 |
|---|
| 2026.04.09 | ₩35,270 | ₩35,525 | ₩35,270 | ₩35,431 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩35,203 | ₩35,332 | ₩35,163 | ₩35,332 | +0.37% | 7.4천 |
|---|
| 2026.04.07 | ₩34,895 | ₩34,935 | ₩34,895 | ₩34,935 | +0.12% | 5.9천 |
|---|
| 2026.04.06 | ₩34,747 | ₩34,958 | ₩34,747 | ₩34,958 | +0.61% | 2.4천 |
|---|
| 2026.04.02 | ₩34,707 | ₩34,790 | ₩34,687 | ₩34,790 | +0.24% | 3.3천 |
|---|
| 2026.04.01 | ₩34,640 | ₩34,908 | ₩34,640 | ₩34,761 | +0.35% | 1.4만 |
|---|
| 2026.03.31 | ₩34,935 | ₩34,935 | ₩34,559 | ₩34,793 | -0.41% | 1.5만 |
|---|
| 2026.03.30 | ₩34,693 | ₩34,787 | ₩34,487 | ₩34,487 | -0.60% | 5.3천 |
|---|
| 2026.03.27 | ₩35,324 | ₩35,324 | ₩34,872 | ₩34,872 | -1.28% | 2.9천 |
|---|
| 2026.03.26 | ₩35,230 | ₩35,404 | ₩35,176 | ₩35,176 | -0.15% | 2.3만 |
|---|
| 2026.03.25 | ₩35,069 | ₩35,203 | ₩34,989 | ₩35,101 | +0.09% | 7.2천 |
|---|
| 2026.03.24 | ₩34,761 | ₩35,136 | ₩34,761 | ₩34,899 | +0.40% | 6.3천 |
|---|
| 2026.03.23 | ₩34,372 | ₩34,861 | ₩34,372 | ₩34,692 | +0.93% | 3.6천 |
|---|
| 2026.03.20 | ₩34,680 | ₩34,680 | ₩34,352 | ₩34,374 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩34,667 | ₩34,761 | ₩34,533 | ₩34,643 | -0.07% | 8천 |
|---|
| 2026.03.18 | ₩35,015 | ₩35,015 | ₩34,696 | ₩34,696 | -0.91% | 1.4만 |
|---|
| 2026.03.17 | ₩35,270 | ₩35,337 | ₩35,149 | ₩35,149 | -0.34% | 1천 |
|---|
| 2026.03.16 | ₩35,176 | ₩35,176 | ₩35,015 | ₩35,060 | -0.33% | 5.7천 |
|---|
| 2026.03.13 | ₩34,989 | ₩35,149 | ₩34,848 | ₩34,868 | -0.34% | 1.3만 |
|---|
| 2026.03.12 | ₩34,868 | ₩35,042 | ₩34,795 | ₩34,795 | -0.21% | 1.7만 |
|---|
| 2026.03.11 | ₩35,042 | ₩35,203 | ₩35,029 | ₩35,162 | +0.34% | 3.1만 |
|---|
| 2026.03.10 | ₩35,136 | ₩35,512 | ₩35,136 | ₩35,254 | +0.34% | 2.8만 |
|---|
| 2026.03.09 | ₩35,297 | ₩35,458 | ₩34,881 | ₩35,398 | +0.28% | 10만 |
|---|
| 2026.03.06 | ₩35,418 | ₩35,605 | ₩35,203 | ₩35,546 | +0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩36,123 | ₩36,182 | ₩35,746 | ₩35,851 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩36,182 | ₩36,316 | ₩36,169 | ₩36,271 | +0.24% | 2.8천 |
|---|
| 2026.03.03 | ₩35,967 | ₩36,437 | ₩35,914 | ₩36,279 | +0.87% | 6.4천 |
|---|
| 2026.03.02 | ₩36,718 | ₩36,718 | ₩36,450 | ₩36,595 | -0.34% | 7.4천 |
|---|
| 2026.02.27 | ₩36,263 | ₩36,544 | ₩36,209 | ₩36,446 | +0.51% | 7.6천 |
|---|
| 2026.02.26 | ₩36,343 | ₩36,504 | ₩36,263 | ₩36,334 | -0.03% | 3.6천 |
|---|
| 2026.02.25 | ₩36,464 | ₩36,466 | ₩36,236 | ₩36,466 | +0.01% | 4.3천 |
|---|
| 2026.02.24 | ₩36,450 | ₩36,491 | ₩36,323 | ₩36,458 | +0.02% | 9.6천 |
|---|
| 2026.02.23 | ₩36,799 | ₩36,799 | ₩36,303 | ₩36,350 | -1.22% | 6.1천 |
|---|
| 2026.02.20 | ₩36,544 | ₩36,786 | ₩36,504 | ₩36,760 | +0.59% | 3.6천 |
|---|
| 2026.02.19 | ₩36,920 | ₩36,920 | ₩36,598 | ₩36,638 | -0.76% | 4.3천 |
|---|
| 2026.02.18 | ₩36,598 | ₩36,759 | ₩36,598 | ₩36,712 | +0.31% | 1.2만 |
|---|
| 2026.02.17 | ₩36,839 | ₩36,839 | ₩36,504 | ₩36,509 | -0.90% | 5.8천 |
|---|
| 2026.02.13 | ₩36,692 | ₩36,786 | ₩36,655 | ₩36,655 | -0.10% | 3.6천 |
|---|
| 2026.02.12 | ₩37,081 | ₩37,081 | ₩36,383 | ₩36,434 | -1.74% | 2.5천 |
|---|
| 2026.02.11 | ₩36,866 | ₩37,040 | ₩36,759 | ₩36,830 | -0.10% | 7.7천 |
|---|
| 2026.02.10 | ₩36,544 | ₩36,718 | ₩36,517 | ₩36,633 | +0.24% | 1만 |
|---|
| 2026.02.09 | ₩36,343 | ₩36,558 | ₩36,343 | ₩36,558 | +0.59% | 4.7천 |
|---|
| 2026.02.06 | ₩36,209 | ₩36,544 | ₩36,209 | ₩36,531 | +0.89% | 5.3천 |
|---|
| 2026.02.05 | ₩36,155 | ₩36,169 | ₩35,994 | ₩36,059 | -0.27% | 2.9만 |
|---|
| 2026.02.04 | ₩36,047 | ₩36,303 | ₩36,047 | ₩36,183 | +0.38% | 8.1천 |
|---|
| 2026.02.03 | ₩35,740 | ₩35,807 | ₩35,572 | ₩35,715 | -0.07% | 1.4만 |
|---|
| 2026.02.02 | ₩35,337 | ₩35,418 | ₩35,297 | ₩35,359 | +0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,069 | ₩35,296 | ₩34,975 | ₩35,296 | +0.65% | 5.7천 |
|---|
| 2026.01.29 | ₩35,042 | ₩35,069 | ₩35,005 | ₩35,005 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩35,029 | ₩35,116 | ₩34,868 | ₩34,897 | -0.38% | 4.4천 |
|---|
| 2026.01.27 | ₩35,243 | ₩35,243 | ₩34,884 | ₩35,069 | -0.49% | 2.4만 |
|---|
| 2026.01.26 | ₩35,123 | ₩35,149 | ₩34,948 | ₩35,089 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩34,955 | ₩34,956 | ₩34,814 | ₩34,956 | +0.00% | 5.6천 |
|---|
| 2026.01.22 | ₩35,109 | ₩35,149 | ₩34,962 | ₩35,017 | -0.26% | 6.5천 |
|---|
| 2026.01.21 | ₩34,948 | ₩35,082 | ₩34,868 | ₩34,998 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩34,604 | ₩34,881 | ₩34,586 | ₩34,616 | +0.03% | 9천 |
|---|
| 2026.01.16 | ₩34,919 | ₩34,975 | ₩34,908 | ₩34,931 | +0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩34,895 | ₩35,042 | ₩34,841 | ₩34,991 | +0.28% | 2.6만 |
|---|
| 2026.01.14 | ₩34,673 | ₩34,868 | ₩34,673 | ₩34,857 | +0.53% | 4.8천 |
|---|
| 2026.01.13 | ₩34,613 | ₩34,653 | ₩34,519 | ₩34,523 | -0.26% | 8.5천 |
|---|
| 2026.01.12 | ₩34,425 | ₩34,600 | ₩34,425 | ₩34,586 | +0.47% | 1.3만 |
|---|
| 2026.01.09 | ₩34,828 | ₩34,828 | ₩34,657 | ₩34,657 | -0.49% | 7.2천 |
|---|
| 2026.01.08 | ₩34,647 | ₩34,881 | ₩34,586 | ₩34,707 | +0.17% | 7.4천 |
|---|
| 2026.01.07 | ₩34,519 | ₩34,519 | ₩34,238 | ₩34,251 | -0.78% | 9.3천 |
|---|
| 2026.01.06 | ₩34,224 | ₩34,680 | ₩34,224 | ₩34,680 | +1.33% | 5.6천 |
|---|
| 2026.01.05 | ₩34,398 | ₩34,559 | ₩34,251 | ₩34,484 | +0.25% | 6.3천 |
|---|
| 2026.01.02 | ₩33,862 | ₩34,331 | ₩33,862 | ₩34,291 | +1.27% | 5.5천 |
|---|
| 2025.12.31 | ₩34,170 | ₩34,224 | ₩34,039 | ₩34,039 | -0.38% | 7.9천 |
|---|
| 2025.12.30 | ₩34,211 | ₩34,264 | ₩34,211 | ₩34,240 | +0.09% | 2.1천 |
|---|
| 2025.12.29 | ₩34,533 | ₩34,559 | ₩34,385 | ₩34,386 | -0.42% | 4.5천 |
|---|
| 2025.12.26 | ₩34,439 | ₩34,457 | ₩34,385 | ₩34,457 | +0.05% | 800 |
|---|
| 2025.12.24 | ₩34,369 | ₩34,506 | ₩34,369 | ₩34,453 | +0.25% | 5천 |
|---|
| 2025.12.23 | ₩34,358 | ₩34,385 | ₩34,258 | ₩34,385 | +0.08% | 2.7천 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,346 | ₩34,197 | ₩34,346 | +0.32% | 5.3천 |
|---|
| 2025.12.19 | ₩34,211 | ₩34,345 | ₩34,110 | ₩34,110 | -0.29% | 2만 |
|---|
| 2025.12.18 | ₩34,238 | ₩34,331 | ₩34,173 | ₩34,173 | -0.19% | 2.4천 |
|---|
| 2025.12.17 | ₩34,184 | ₩34,331 | ₩34,184 | ₩34,228 | +0.13% | 5.8천 |
|---|
| 2025.12.16 | ₩34,385 | ₩34,385 | ₩34,050 | ₩34,126 | -0.75% | 1.2만 |
|---|
| 2025.12.15 | ₩34,466 | ₩34,506 | ₩34,358 | ₩34,506 | +0.12% | 3.5천 |
|---|
| 2025.12.12 | ₩34,318 | ₩34,318 | ₩34,317 | ₩34,317 | -0.00% | 300 |
|---|
| 2025.12.11 | ₩34,251 | ₩34,331 | ₩34,184 | ₩34,291 | +0.12% | 1.4만 |
|---|
| 2025.12.10 | ₩33,696 | ₩34,121 | ₩33,696 | ₩34,121 | +1.26% | 4.2만 |
|---|
| 2025.12.09 | ₩33,688 | ₩33,688 | ₩33,533 | ₩33,533 | -0.46% | 2.9천 |
|---|
| 2025.12.08 | ₩33,714 | ₩33,802 | ₩33,701 | ₩33,755 | +0.12% | 4.1천 |
|---|
| 2025.12.05 | ₩33,996 | ₩33,996 | ₩33,791 | ₩33,791 | -0.60% | 2천 |
|---|
| 2025.12.04 | ₩33,902 | ₩33,969 | ₩33,808 | ₩33,810 | -0.27% | 7.3천 |
|---|
| 2025.12.03 | ₩33,755 | ₩33,841 | ₩33,725 | ₩33,841 | +0.25% | 2.3천 |
|---|
| 2025.12.02 | ₩33,433 | ₩33,500 | ₩33,379 | ₩33,485 | +0.16% | 3.4천 |
|---|
| 2025.12.01 | ₩33,714 | ₩33,741 | ₩33,572 | ₩33,572 | -0.42% | 600 |
|---|
| 2025.11.28 | ₩33,621 | ₩33,875 | ₩33,621 | ₩33,816 | +0.58% | 6.7천 |
|---|
| 2025.11.26 | ₩33,513 | ₩33,678 | ₩33,513 | ₩33,621 | +0.32% | 1.3만 |
|---|
| 2025.11.25 | ₩33,442 | ₩33,688 | ₩33,442 | ₩33,598 | +0.47% | 2.3만 |
|---|
| 2025.11.24 | ₩33,339 | ₩33,339 | ₩33,236 | ₩33,255 | -0.25% | 5.2천 |
|---|
| 2025.11.21 | ₩32,927 | ₩33,241 | ₩32,927 | ₩33,241 | +0.95% | 300 |
|---|
| 2025.11.20 | ₩33,191 | ₩33,205 | ₩32,746 | ₩32,746 | -1.34% | 7.1천 |
|---|
| 2025.11.19 | ₩32,990 | ₩32,990 | ₩32,911 | ₩32,911 | -0.24% | 1.1천 |
|---|
| 2025.11.18 | ₩33,044 | ₩33,218 | ₩32,990 | ₩33,138 | +0.28% | 4.7만 |
|---|
| 2025.11.17 | ₩33,312 | ₩33,312 | ₩32,977 | ₩32,977 | -1.01% | 4.4천 |
|---|
| 2025.11.14 | ₩33,245 | ₩33,299 | ₩33,084 | ₩33,225 | -0.06% | 1만 |
|---|
| 2025.11.13 | ₩33,513 | ₩33,513 | ₩33,272 | ₩33,275 | -0.71% | 3.9천 |
|---|
| 2025.11.12 | ₩33,305 | ₩33,507 | ₩33,305 | ₩33,387 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩32,964 | ₩33,312 | ₩32,964 | ₩33,268 | +0.92% | 5.9천 |
|---|
| 2025.11.10 | ₩32,990 | ₩32,990 | ₩32,736 | ₩32,870 | -0.37% | 4.6천 |
|---|
| 2025.11.07 | ₩32,628 | ₩32,756 | ₩32,521 | ₩32,756 | +0.39% | 1.3만 |
|---|
| 2025.11.06 | ₩32,601 | ₩32,655 | ₩32,516 | ₩32,588 | -0.04% | 5.5천 |
|---|
| 2025.11.05 | ₩32,447 | ₩32,695 | ₩32,387 | ₩32,616 | +0.52% | 3.7천 |
|---|
| 2025.11.04 | ₩32,467 | ₩32,642 | ₩32,467 | ₩32,532 | +0.20% | 2만 |
|---|
| 2025.11.03 | ₩32,829 | ₩32,829 | ₩32,481 | ₩32,580 | -0.76% | 2.4천 |
|---|
| 2025.10.31 | ₩32,333 | ₩32,876 | ₩32,333 | ₩32,876 | +1.68% | 4.1천 |
|---|
| 2025.10.30 | ₩32,923 | ₩32,977 | ₩32,809 | ₩32,809 | -0.35% | 9.2천 |
|---|
| 2025.10.29 | ₩33,446 | ₩33,507 | ₩33,017 | ₩33,079 | -1.10% | 7.4천 |
|---|
| 2025.10.28 | ₩33,862 | ₩33,862 | ₩33,566 | ₩33,566 | -0.88% | 7.2천 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,862 | ₩33,594 | ₩33,862 | +0.80% | 5.5천 |
|---|
| 2025.10.24 | ₩33,634 | ₩33,647 | ₩33,527 | ₩33,547 | -0.26% | 6천 |
|---|
| 2025.10.23 | ₩33,446 | ₩33,527 | ₩33,386 | ₩33,386 | -0.18% | 9.6천 |
|---|
| 2025.10.22 | ₩33,433 | ₩33,580 | ₩33,433 | ₩33,513 | +0.24% | 5.7천 |
|---|
| 2025.10.21 | ₩33,487 | ₩33,540 | ₩33,446 | ₩33,500 | +0.04% | 3.4천 |
|---|
| 2025.10.20 | ₩33,406 | ₩33,500 | ₩33,326 | ₩33,460 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩33,057 | ₩33,301 | ₩33,057 | ₩33,280 | +0.67% | 5.4천 |
|---|
| 2025.10.16 | ₩33,272 | ₩33,272 | ₩32,870 | ₩32,918 | -1.06% | 4.1천 |
|---|
| 2025.10.15 | ₩33,540 | ₩33,580 | ₩33,209 | ₩33,272 | -0.80% | 8.8천 |
|---|
| 2025.10.14 | ₩32,990 | ₩33,285 | ₩32,990 | ₩33,279 | +0.87% | 8.5천 |
|---|
| 2025.10.13 | ₩33,084 | ₩33,124 | ₩32,896 | ₩33,031 | -0.16% | 2.3만 |
|---|
| 2025.10.10 | ₩33,393 | ₩33,393 | ₩32,943 | ₩32,943 | -1.35% | 8.2천 |
|---|