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 | ₩35,015 | ₩35,048 | ₩34,941 | ₩35,017 | +0.01% | 2.4천 |
| 2026.10.08 | ₩35,159 | ₩35,159 | ₩35,142 | ₩35,142 | -0.05% | 400 |
| 2026.10.07 | ₩34,847 | ₩34,847 | ₩34,720 | ₩34,732 | -0.33% | 7천 |
| 2026.10.06 | ₩34,881 | ₩34,929 | ₩34,854 | ₩34,929 | +0.14% | 2.2천 |
| 2026.10.05 | ₩34,546 | ₩34,933 | ₩34,546 | ₩34,755 | +0.61% | 8.8천 |
| 2026.10.02 | ₩34,894 | ₩34,894 | ₩34,800 | ₩34,827 | -0.19% | 1.2천 |
| 2026.10.01 | ₩34,795 | ₩34,795 | ₩34,606 | ₩34,720 | -0.22% | 5.7천 |
| 2026.09.30 | ₩35,015 | ₩35,082 | ₩34,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,874 |
| -0.40% |
| 8.7천 |
| 2026.09.29 | ₩34,988 | ₩35,162 | ₩34,988 | ₩35,082 | +0.27% | 4.2천 |
|---|
| 2026.09.28 | ₩35,544 | ₩35,712 | ₩35,470 | ₩35,490 | -0.15% | 1만 |
|---|
| 2026.09.25 | ₩35,551 | ₩35,846 | ₩35,551 | ₩35,780 | +0.64% | 3.3만 |
|---|
| 2026.09.24 | ₩35,832 | ₩35,832 | ₩35,627 | ₩35,627 | -0.57% | 4.7천 |
|---|
| 2026.09.23 | ₩35,939 | ₩36,020 | ₩35,792 | ₩35,792 | -0.41% | 4.3천 |
|---|
| 2026.09.22 | ₩36,073 | ₩36,073 | ₩35,939 | ₩35,939 | -0.37% | 8.2천 |
|---|
| 2026.09.21 | ₩36,181 | ₩36,181 | ₩35,973 | ₩36,029 | -0.42% | 1.1만 |
|---|
| 2026.09.18 | ₩36,134 | ₩36,274 | ₩36,020 | ₩36,025 | -0.30% | 2만 |
|---|
| 2026.09.17 | ₩36,462 | ₩36,542 | ₩36,308 | ₩36,349 | -0.31% | 8.2천 |
|---|
| 2026.09.16 | ₩36,717 | ₩36,717 | ₩36,167 | ₩36,335 | -1.04% | 9.7천 |
|---|
| 2026.09.15 | ₩36,743 | ₩36,911 | ₩36,743 | ₩36,852 | +0.30% | 2.1천 |
|---|
| 2026.09.14 | ₩36,918 | ₩36,918 | ₩36,810 | ₩36,869 | -0.13% | 2.7천 |
|---|
| 2026.09.11 | ₩36,663 | ₩36,676 | ₩36,576 | ₩36,650 | -0.04% | 7천 |
|---|
| 2026.09.10 | ₩36,616 | ₩36,616 | ₩36,482 | ₩36,510 | -0.29% | 9만 |
|---|
| 2026.09.09 | ₩36,723 | ₩36,723 | ₩36,516 | ₩36,607 | -0.32% | 9천 |
|---|
| 2026.09.08 | ₩36,904 | ₩36,944 | ₩36,755 | ₩36,755 | -0.40% | 1.2만 |
|---|
| 2026.09.04 | ₩36,985 | ₩37,212 | ₩36,985 | ₩36,986 | +0.00% | 8.1천 |
|---|
| 2026.09.03 | ₩36,944 | ₩37,199 | ₩36,918 | ₩37,169 | +0.61% | 3.3천 |
|---|
| 2026.09.02 | ₩36,916 | ₩37,119 | ₩36,916 | ₩37,019 | +0.28% | 2.6천 |
|---|
| 2026.09.01 | ₩36,971 | ₩36,986 | ₩36,784 | ₩36,785 | -0.50% | 9.3천 |
|---|
| 2026.08.31 | ₩36,985 | ₩36,985 | ₩36,770 | ₩36,801 | -0.50% | 4.8천 |
|---|
| 2026.08.28 | ₩37,010 | ₩37,010 | ₩36,851 | ₩36,959 | -0.14% | 5.9천 |
|---|
| 2026.08.27 | ₩37,085 | ₩37,199 | ₩37,058 | ₩37,104 | +0.05% | 5.7천 |
|---|
| 2026.08.26 | ₩37,412 | ₩37,601 | ₩37,412 | ₩37,435 | +0.06% | 1.2만 |
|---|
| 2026.08.25 | ₩37,333 | ₩37,413 | ₩37,266 | ₩37,413 | +0.22% | 4.9천 |
|---|
| 2026.08.24 | ₩37,433 | ₩37,467 | ₩37,373 | ₩37,467 | +0.09% | 2천 |
|---|
| 2026.08.21 | ₩37,353 | ₩37,400 | ₩37,333 | ₩37,400 | +0.13% | 4.9천 |
|---|
| 2026.08.20 | ₩37,346 | ₩37,346 | ₩37,257 | ₩37,257 | -0.24% | 4.5천 |
|---|
| 2026.08.19 | ₩37,440 | ₩37,467 | ₩37,293 | ₩37,318 | -0.33% | 1.7천 |
|---|
| 2026.08.18 | ₩37,239 | ₩37,340 | ₩37,078 | ₩37,171 | -0.18% | 9.5천 |
|---|
| 2026.08.17 | ₩37,159 | ₩37,159 | ₩36,985 | ₩37,046 | -0.30% | 5.9천 |
|---|
| 2026.08.14 | ₩37,306 | ₩37,360 | ₩37,289 | ₩37,289 | -0.05% | 2.6천 |
|---|
| 2026.08.13 | ₩36,851 | ₩37,253 | ₩36,851 | ₩37,200 | +0.95% | 1.4천 |
|---|
| 2026.08.12 | ₩36,824 | ₩37,038 | ₩36,824 | ₩37,035 | +0.57% | 3.5천 |
|---|
| 2026.08.11 | ₩36,891 | ₩36,964 | ₩36,891 | ₩36,927 | +0.10% | 1.1천 |
|---|
| 2026.08.10 | ₩36,797 | ₩36,904 | ₩36,777 | ₩36,904 | +0.29% | 6.6천 |
|---|
| 2026.08.07 | ₩36,797 | ₩36,918 | ₩36,793 | ₩36,881 | +0.23% | 1.4만 |
|---|
| 2026.08.06 | ₩36,784 | ₩36,784 | ₩36,604 | ₩36,604 | -0.49% | 3.4천 |
|---|
| 2026.08.05 | ₩36,911 | ₩36,958 | ₩36,818 | ₩36,818 | -0.25% | 9.1천 |
|---|
| 2026.08.04 | ₩36,545 | ₩37,132 | ₩36,545 | ₩37,031 | +1.33% | 5.2천 |
|---|
| 2026.08.03 | ₩36,944 | ₩36,944 | ₩36,636 | ₩36,816 | -0.35% | 1.3만 |
|---|
| 2026.07.31 | ₩36,676 | ₩36,770 | ₩36,516 | ₩36,717 | +0.11% | 5.7천 |
|---|
| 2026.07.30 | ₩36,675 | ₩36,717 | ₩36,435 | ₩36,717 | +0.11% | 8천 |
|---|
| 2026.07.29 | ₩37,494 | ₩37,500 | ₩37,303 | ₩37,303 | -0.51% | 7.5천 |
|---|
| 2026.07.28 | ₩37,454 | ₩37,681 | ₩37,454 | ₩37,504 | +0.14% | 5천 |
|---|
| 2026.07.27 | ₩37,266 | ₩37,266 | ₩37,119 | ₩37,137 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩36,529 | ₩37,132 | ₩36,529 | ₩37,132 | +1.65% | 3천 |
|---|
| 2026.07.23 | ₩36,770 | ₩36,837 | ₩36,636 | ₩36,700 | -0.19% | 5.4천 |
|---|
| 2026.07.22 | ₩36,944 | ₩36,944 | ₩36,743 | ₩36,753 | -0.52% | 7.5천 |
|---|
| 2026.07.21 | ₩36,529 | ₩36,635 | ₩36,529 | ₩36,635 | +0.29% | 1.9천 |
|---|
| 2026.07.20 | ₩36,274 | ₩36,596 | ₩36,274 | ₩36,462 | +0.52% | 1만 |
|---|
| 2026.07.17 | ₩37,065 | ₩37,065 | ₩36,556 | ₩36,629 | -1.17% | 1.1천 |
|---|
| 2026.07.16 | ₩36,475 | ₩36,643 | ₩36,449 | ₩36,643 | +0.46% | 9.5천 |
|---|
| 2026.07.15 | ₩36,053 | ₩36,167 | ₩35,977 | ₩35,977 | -0.21% | 5.2천 |
|---|
| 2026.07.14 | ₩36,234 | ₩36,234 | ₩35,926 | ₩35,951 | -0.78% | 5.3천 |
|---|
| 2026.07.13 | ₩36,717 | ₩36,717 | ₩36,643 | ₩36,674 | -0.12% | 900 |
|---|
| 2026.07.10 | ₩36,435 | ₩36,536 | ₩36,435 | ₩36,522 | +0.24% | 2.8천 |
|---|
| 2026.07.09 | ₩36,281 | ₩36,435 | ₩36,274 | ₩36,278 | -0.01% | 6.8천 |
|---|
| 2026.07.08 | ₩36,522 | ₩36,556 | ₩36,432 | ₩36,432 | -0.25% | 1.8천 |
|---|
| 2026.07.07 | ₩36,931 | ₩36,931 | ₩36,777 | ₩36,812 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩36,489 | ₩36,522 | ₩36,422 | ₩36,522 | +0.09% | 600 |
|---|
| 2026.07.02 | ₩36,274 | ₩36,650 | ₩36,274 | ₩36,650 | +1.03% | 2.2만 |
|---|
| 2026.07.01 | ₩36,073 | ₩36,261 | ₩36,073 | ₩36,127 | +0.15% | 6.9천 |
|---|
| 2026.06.30 | ₩36,449 | ₩36,449 | ₩36,006 | ₩36,006 | -1.21% | 2.3만 |
|---|
| 2026.06.29 | ₩36,435 | ₩36,435 | ₩36,347 | ₩36,347 | -0.24% | 1.4천 |
|---|
| 2026.06.26 | ₩36,636 | ₩36,730 | ₩36,636 | ₩36,650 | +0.04% | 1.7천 |
|---|
| 2026.06.25 | ₩36,395 | ₩36,556 | ₩36,395 | ₩36,415 | +0.06% | 2.4만 |
|---|
| 2026.06.24 | ₩36,181 | ₩36,234 | ₩35,980 | ₩36,087 | -0.26% | 5.6천 |
|---|
| 2026.06.23 | ₩35,738 | ₩36,041 | ₩35,738 | ₩36,041 | +0.85% | 5천 |
|---|
| 2026.06.22 | ₩35,752 | ₩35,752 | ₩35,678 | ₩35,678 | -0.21% | 1.3천 |
|---|
| 2026.06.18 | ₩35,645 | ₩35,645 | ₩35,537 | ₩35,556 | -0.25% | 3.5천 |
|---|
| 2026.06.17 | ₩36,100 | ₩36,207 | ₩35,671 | ₩35,679 | -1.17% | 8천 |
|---|
| 2026.06.16 | ₩36,355 | ₩36,355 | ₩36,127 | ₩36,195 | -0.44% | 3.6천 |
|---|
| 2026.06.15 | ₩36,368 | ₩36,368 | ₩36,163 | ₩36,163 | -0.56% | 3.2천 |
|---|
| 2026.06.12 | ₩36,328 | ₩36,542 | ₩36,328 | ₩36,449 | +0.33% | 900 |
|---|
| 2026.06.11 | ₩36,194 | ₩36,395 | ₩36,154 | ₩36,242 | +0.13% | 3.5천 |
|---|
| 2026.06.10 | ₩36,154 | ₩36,261 | ₩35,913 | ₩35,913 | -0.67% | 1.5만 |
|---|
| 2026.06.09 | ₩36,033 | ₩36,100 | ₩35,899 | ₩36,047 | +0.04% | 1.8만 |
|---|
| 2026.06.08 | ₩36,140 | ₩36,221 | ₩35,925 | ₩35,925 | -0.60% | 8.3천 |
|---|
| 2026.06.05 | ₩36,127 | ₩36,127 | ₩36,076 | ₩36,076 | -0.14% | 1.5천 |
|---|
| 2026.06.04 | ₩36,087 | ₩36,274 | ₩35,913 | ₩36,044 | -0.12% | 1.3천 |
|---|
| 2026.06.03 | ₩35,765 | ₩36,006 | ₩35,765 | ₩35,795 | +0.08% | 5.8천 |
|---|
| 2026.06.02 | ₩35,685 | ₩36,006 | ₩35,678 | ₩35,934 | +0.70% | 4.5천 |
|---|
| 2026.06.01 | ₩35,578 | ₩35,805 | ₩35,578 | ₩35,643 | +0.18% | 7.9천 |
|---|
| 2026.05.29 | ₩35,792 | ₩35,913 | ₩35,772 | ₩35,871 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩35,832 | ₩35,899 | ₩35,779 | ₩35,803 | -0.08% | 700 |
|---|
| 2026.05.27 | ₩36,140 | ₩36,140 | ₩35,971 | ₩35,971 | -0.47% | 900 |
|---|
| 2026.05.26 | ₩36,181 | ₩36,221 | ₩36,020 | ₩36,077 | -0.29% | 6.6천 |
|---|
| 2026.05.22 | ₩36,140 | ₩36,288 | ₩36,087 | ₩36,207 | +0.19% | 3.4만 |
|---|
| 2026.05.21 | ₩35,343 | ₩35,831 | ₩35,310 | ₩35,831 | +1.38% | 1.9천 |
|---|
| 2026.05.20 | ₩35,417 | ₩35,511 | ₩35,417 | ₩35,435 | +0.05% | 2.5천 |
|---|
| 2026.05.19 | ₩35,189 | ₩35,537 | ₩35,189 | ₩35,336 | +0.42% | 1.8만 |
|---|
| 2026.05.18 | ₩35,135 | ₩35,323 | ₩35,135 | ₩35,299 | +0.47% | 6.8천 |
|---|
| 2026.05.15 | ₩35,095 | ₩35,189 | ₩35,000 | ₩35,000 | -0.27% | 1.2만 |
|---|
| 2026.05.14 | ₩35,283 | ₩35,283 | ₩35,149 | ₩35,201 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩35,134 | ₩35,260 | ₩35,042 | ₩35,100 | -0.10% | 1.5만 |
|---|
| 2026.05.12 | ₩35,269 | ₩35,403 | ₩34,988 | ₩35,310 | +0.11% | 3.2천 |
|---|
| 2026.05.11 | ₩35,524 | ₩35,524 | ₩35,176 | ₩35,210 | -0.88% | 3천 |
|---|
| 2026.05.08 | ₩35,470 | ₩35,470 | ₩35,189 | ₩35,243 | -0.64% | 3.6만 |
|---|
| 2026.05.07 | ₩35,222 | ₩35,484 | ₩35,109 | ₩35,310 | +0.25% | 10.2만 |
|---|
| 2026.05.06 | ₩35,457 | ₩35,537 | ₩35,403 | ₩35,417 | -0.11% | 5만 |
|---|
| 2026.05.05 | ₩35,135 | ₩35,390 | ₩35,109 | ₩35,296 | +0.46% | 3.3만 |
|---|
| 2026.05.04 | ₩35,229 | ₩35,377 | ₩35,109 | ₩35,162 | -0.19% | 3.7만 |
|---|
| 2026.05.01 | ₩35,591 | ₩35,631 | ₩35,457 | ₩35,509 | -0.23% | 4.1만 |
|---|
| 2026.04.30 | ₩35,243 | ₩35,618 | ₩35,066 | ₩35,608 | +1.04% | 3만 |
|---|
| 2026.04.29 | ₩34,961 | ₩35,042 | ₩34,908 | ₩34,999 | +0.11% | 2.2만 |
|---|
| 2026.04.28 | ₩35,216 | ₩35,256 | ₩35,042 | ₩35,176 | -0.11% | 6.2만 |
|---|
| 2026.04.27 | ₩35,350 | ₩35,417 | ₩35,122 | ₩35,138 | -0.60% | 2.4만 |
|---|
| 2026.04.24 | ₩35,336 | ₩35,336 | ₩35,229 | ₩35,243 | -0.27% | 4.3만 |
|---|
| 2026.04.23 | ₩35,618 | ₩35,618 | ₩35,323 | ₩35,547 | -0.20% | 1.2만 |
|---|
| 2026.04.22 | ₩35,511 | ₩35,563 | ₩35,269 | ₩35,279 | -0.65% | 1.4만 |
|---|
| 2026.04.21 | ₩35,591 | ₩35,611 | ₩35,374 | ₩35,374 | -0.61% | 700 |
|---|
| 2026.04.20 | ₩35,631 | ₩35,775 | ₩35,631 | ₩35,658 | +0.08% | 3.9만 |
|---|
| 2026.04.17 | ₩35,323 | ₩35,552 | ₩35,310 | ₩35,552 | +0.65% | 8천 |
|---|
| 2026.04.16 | ₩35,417 | ₩35,417 | ₩35,202 | ₩35,316 | -0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩35,149 | ₩35,256 | ₩35,015 | ₩35,167 | +0.05% | 5.8천 |
|---|
| 2026.04.14 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,197 | +0.33% | 8.1천 |
|---|
| 2026.04.13 | ₩35,080 | ₩35,253 | ₩34,975 | ₩35,253 | +0.49% | 1.4만 |
|---|
| 2026.04.10 | ₩35,417 | ₩35,417 | ₩35,109 | ₩35,117 | -0.85% | 7.2천 |
|---|
| 2026.04.09 | ₩35,243 | ₩35,497 | ₩35,243 | ₩35,403 | +0.46% | 2.6만 |
|---|
| 2026.04.08 | ₩35,176 | ₩35,304 | ₩35,135 | ₩35,304 | +0.37% | 7.4천 |
|---|
| 2026.04.07 | ₩34,867 | ₩34,908 | ₩34,867 | ₩34,908 | +0.12% | 5.9천 |
|---|
| 2026.04.06 | ₩34,720 | ₩34,930 | ₩34,720 | ₩34,930 | +0.61% | 2.4천 |
|---|
| 2026.04.02 | ₩34,680 | ₩34,763 | ₩34,660 | ₩34,763 | +0.24% | 3.3천 |
|---|
| 2026.04.01 | ₩34,613 | ₩34,881 | ₩34,613 | ₩34,733 | +0.35% | 1.4만 |
|---|
| 2026.03.31 | ₩34,908 | ₩34,908 | ₩34,532 | ₩34,765 | -0.41% | 1.5만 |
|---|
| 2026.03.30 | ₩34,666 | ₩34,760 | ₩34,460 | ₩34,460 | -0.60% | 5.3천 |
|---|
| 2026.03.27 | ₩35,296 | ₩35,296 | ₩34,845 | ₩34,845 | -1.28% | 2.9천 |
|---|
| 2026.03.26 | ₩35,202 | ₩35,377 | ₩35,149 | ₩35,149 | -0.15% | 2.3만 |
|---|
| 2026.03.25 | ₩35,042 | ₩35,176 | ₩34,961 | ₩35,074 | +0.09% | 7.2천 |
|---|
| 2026.03.24 | ₩34,733 | ₩35,109 | ₩34,733 | ₩34,871 | +0.40% | 6.3천 |
|---|
| 2026.03.23 | ₩34,345 | ₩34,834 | ₩34,345 | ₩34,665 | +0.93% | 3.6천 |
|---|
| 2026.03.20 | ₩34,653 | ₩34,653 | ₩34,325 | ₩34,347 | -0.88% | 1.1만 |
|---|
| 2026.03.19 | ₩34,640 | ₩34,733 | ₩34,506 | ₩34,615 | -0.07% | 8천 |
|---|
| 2026.03.18 | ₩34,988 | ₩34,988 | ₩34,669 | ₩34,669 | -0.91% | 1.4만 |
|---|
| 2026.03.17 | ₩35,243 | ₩35,310 | ₩35,122 | ₩35,122 | -0.34% | 1천 |
|---|
| 2026.03.16 | ₩35,149 | ₩35,149 | ₩34,988 | ₩35,032 | -0.33% | 5.7천 |
|---|
| 2026.03.13 | ₩34,961 | ₩35,122 | ₩34,820 | ₩34,841 | -0.34% | 1.3만 |
|---|
| 2026.03.12 | ₩34,841 | ₩35,015 | ₩34,768 | ₩34,768 | -0.21% | 1.7만 |
|---|
| 2026.03.11 | ₩35,015 | ₩35,176 | ₩35,001 | ₩35,134 | +0.34% | 3.1만 |
|---|
| 2026.03.10 | ₩35,109 | ₩35,484 | ₩35,109 | ₩35,226 | +0.34% | 2.8만 |
|---|
| 2026.03.09 | ₩35,269 | ₩35,430 | ₩34,854 | ₩35,370 | +0.28% | 10만 |
|---|
| 2026.03.06 | ₩35,390 | ₩35,578 | ₩35,176 | ₩35,519 | +0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩36,095 | ₩36,154 | ₩35,718 | ₩35,823 | -0.75% | 2.5만 |
|---|
| 2026.03.04 | ₩36,154 | ₩36,288 | ₩36,140 | ₩36,242 | +0.24% | 2.8천 |
|---|
| 2026.03.03 | ₩35,939 | ₩36,408 | ₩35,886 | ₩36,250 | +0.87% | 6.4천 |
|---|
| 2026.03.02 | ₩36,690 | ₩36,690 | ₩36,422 | ₩36,566 | -0.34% | 7.4천 |
|---|
| 2026.02.27 | ₩36,234 | ₩36,516 | ₩36,181 | ₩36,418 | +0.51% | 7.6천 |
|---|
| 2026.02.26 | ₩36,315 | ₩36,475 | ₩36,234 | ₩36,305 | -0.03% | 3.6천 |
|---|
| 2026.02.25 | ₩36,435 | ₩36,438 | ₩36,207 | ₩36,438 | +0.01% | 4.3천 |
|---|
| 2026.02.24 | ₩36,422 | ₩36,462 | ₩36,294 | ₩36,430 | +0.02% | 9.6천 |
|---|
| 2026.02.23 | ₩36,770 | ₩36,770 | ₩36,274 | ₩36,321 | -1.22% | 6.1천 |
|---|
| 2026.02.20 | ₩36,516 | ₩36,757 | ₩36,475 | ₩36,731 | +0.59% | 3.6천 |
|---|
| 2026.02.19 | ₩36,891 | ₩36,891 | ₩36,569 | ₩36,609 | -0.76% | 4.3천 |
|---|
| 2026.02.18 | ₩36,569 | ₩36,730 | ₩36,569 | ₩36,683 | +0.31% | 1.2만 |
|---|
| 2026.02.17 | ₩36,810 | ₩36,810 | ₩36,475 | ₩36,481 | -0.90% | 5.8천 |
|---|
| 2026.02.13 | ₩36,663 | ₩36,757 | ₩36,627 | ₩36,627 | -0.10% | 3.6천 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,052 | ₩36,355 | ₩36,406 | -1.74% | 2.5천 |
|---|
| 2026.02.11 | ₩36,837 | ₩37,011 | ₩36,730 | ₩36,801 | -0.10% | 7.7천 |
|---|
| 2026.02.10 | ₩36,516 | ₩36,690 | ₩36,489 | ₩36,604 | +0.24% | 1만 |
|---|
| 2026.02.09 | ₩36,315 | ₩36,529 | ₩36,315 | ₩36,529 | +0.59% | 4.7천 |
|---|
| 2026.02.06 | ₩36,181 | ₩36,516 | ₩36,181 | ₩36,502 | +0.89% | 5.3천 |
|---|
| 2026.02.05 | ₩36,127 | ₩36,140 | ₩35,966 | ₩36,030 | -0.27% | 2.9만 |
|---|
| 2026.02.04 | ₩36,018 | ₩36,274 | ₩36,018 | ₩36,155 | +0.38% | 8.1천 |
|---|
| 2026.02.03 | ₩35,712 | ₩35,779 | ₩35,544 | ₩35,687 | -0.07% | 1.4만 |
|---|
| 2026.02.02 | ₩35,310 | ₩35,390 | ₩35,269 | ₩35,331 | +0.06% | 2.2만 |
|---|
| 2026.01.30 | ₩35,042 | ₩35,268 | ₩34,948 | ₩35,268 | +0.65% | 5.7천 |
|---|
| 2026.01.29 | ₩35,015 | ₩35,042 | ₩34,977 | ₩34,977 | -0.11% | 500 |
|---|
| 2026.01.28 | ₩35,001 | ₩35,088 | ₩34,841 | ₩34,870 | -0.38% | 4.4천 |
|---|
| 2026.01.27 | ₩35,216 | ₩35,216 | ₩34,857 | ₩35,042 | -0.49% | 2.4만 |
|---|
| 2026.01.26 | ₩35,095 | ₩35,122 | ₩34,921 | ₩35,062 | -0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩34,928 | ₩34,929 | ₩34,787 | ₩34,929 | +0.00% | 5.6천 |
|---|
| 2026.01.22 | ₩35,082 | ₩35,122 | ₩34,934 | ₩34,989 | -0.26% | 6.5천 |
|---|
| 2026.01.21 | ₩34,921 | ₩35,055 | ₩34,841 | ₩34,971 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩34,577 | ₩34,854 | ₩34,559 | ₩34,589 | +0.03% | 9천 |
|---|
| 2026.01.16 | ₩34,891 | ₩34,948 | ₩34,881 | ₩34,904 | +0.03% | 1.4만 |
|---|
| 2026.01.15 | ₩34,867 | ₩35,015 | ₩34,814 | ₩34,964 | +0.28% | 2.6만 |
|---|
| 2026.01.14 | ₩34,646 | ₩34,841 | ₩34,646 | ₩34,830 | +0.53% | 4.8천 |
|---|
| 2026.01.13 | ₩34,586 | ₩34,626 | ₩34,492 | ₩34,496 | -0.26% | 8.5천 |
|---|
| 2026.01.12 | ₩34,398 | ₩34,573 | ₩34,398 | ₩34,559 | +0.47% | 1.3만 |
|---|
| 2026.01.09 | ₩34,800 | ₩34,800 | ₩34,630 | ₩34,630 | -0.49% | 7.2천 |
|---|
| 2026.01.08 | ₩34,619 | ₩34,854 | ₩34,559 | ₩34,680 | +0.17% | 7.4천 |
|---|
| 2026.01.07 | ₩34,492 | ₩34,492 | ₩34,211 | ₩34,224 | -0.78% | 9.3천 |
|---|
| 2026.01.06 | ₩34,197 | ₩34,653 | ₩34,197 | ₩34,653 | +1.33% | 5.6천 |
|---|
| 2026.01.05 | ₩34,372 | ₩34,532 | ₩34,224 | ₩34,457 | +0.25% | 6.3천 |
|---|
| 2026.01.02 | ₩33,836 | ₩34,305 | ₩33,836 | ₩34,264 | +1.27% | 5.5천 |
|---|
| 2025.12.31 | ₩34,144 | ₩34,197 | ₩34,012 | ₩34,012 | -0.38% | 7.9천 |
|---|
| 2025.12.30 | ₩34,184 | ₩34,238 | ₩34,184 | ₩34,213 | +0.09% | 2.1천 |
|---|
| 2025.12.29 | ₩34,506 | ₩34,532 | ₩34,358 | ₩34,359 | -0.42% | 4.5천 |
|---|
| 2025.12.26 | ₩34,412 | ₩34,430 | ₩34,358 | ₩34,430 | +0.05% | 800 |
|---|
| 2025.12.24 | ₩34,342 | ₩34,479 | ₩34,342 | ₩34,426 | +0.25% | 5천 |
|---|
| 2025.12.23 | ₩34,331 | ₩34,358 | ₩34,231 | ₩34,358 | +0.08% | 2.7천 |
|---|
| 2025.12.22 | ₩34,211 | ₩34,319 | ₩34,171 | ₩34,319 | +0.32% | 5.3천 |
|---|
| 2025.12.19 | ₩34,184 | ₩34,318 | ₩34,083 | ₩34,083 | -0.29% | 2만 |
|---|
| 2025.12.18 | ₩34,211 | ₩34,305 | ₩34,146 | ₩34,146 | -0.19% | 2.4천 |
|---|
| 2025.12.17 | ₩34,157 | ₩34,305 | ₩34,157 | ₩34,201 | +0.13% | 5.8천 |
|---|
| 2025.12.16 | ₩34,358 | ₩34,358 | ₩34,023 | ₩34,099 | -0.75% | 1.2만 |
|---|
| 2025.12.15 | ₩34,439 | ₩34,479 | ₩34,331 | ₩34,479 | +0.12% | 3.5천 |
|---|
| 2025.12.12 | ₩34,291 | ₩34,291 | ₩34,290 | ₩34,290 | -0.00% | 300 |
|---|
| 2025.12.11 | ₩34,224 | ₩34,305 | ₩34,157 | ₩34,264 | +0.12% | 1.4만 |
|---|
| 2025.12.10 | ₩33,669 | ₩34,094 | ₩33,669 | ₩34,094 | +1.26% | 4.2만 |
|---|
| 2025.12.09 | ₩33,661 | ₩33,661 | ₩33,507 | ₩33,507 | -0.46% | 2.9천 |
|---|
| 2025.12.08 | ₩33,688 | ₩33,775 | ₩33,675 | ₩33,728 | +0.12% | 4.1천 |
|---|
| 2025.12.05 | ₩33,970 | ₩33,970 | ₩33,764 | ₩33,764 | -0.60% | 2천 |
|---|
| 2025.12.04 | ₩33,876 | ₩33,943 | ₩33,782 | ₩33,783 | -0.27% | 7.3천 |
|---|
| 2025.12.03 | ₩33,728 | ₩33,814 | ₩33,699 | ₩33,814 | +0.25% | 2.3천 |
|---|
| 2025.12.02 | ₩33,407 | ₩33,474 | ₩33,353 | ₩33,459 | +0.16% | 3.4천 |
|---|
| 2025.12.01 | ₩33,688 | ₩33,715 | ₩33,546 | ₩33,546 | -0.42% | 600 |
|---|
| 2025.11.28 | ₩33,594 | ₩33,849 | ₩33,594 | ₩33,790 | +0.58% | 6.7천 |
|---|
| 2025.11.26 | ₩33,487 | ₩33,652 | ₩33,487 | ₩33,594 | +0.32% | 1.3만 |
|---|
| 2025.11.25 | ₩33,416 | ₩33,661 | ₩33,416 | ₩33,572 | +0.47% | 2.3만 |
|---|
| 2025.11.24 | ₩33,313 | ₩33,313 | ₩33,210 | ₩33,228 | -0.25% | 5.2천 |
|---|
| 2025.11.21 | ₩32,902 | ₩33,215 | ₩32,902 | ₩33,215 | +0.95% | 300 |
|---|
| 2025.11.20 | ₩33,165 | ₩33,179 | ₩32,721 | ₩32,721 | -1.34% | 7.1천 |
|---|
| 2025.11.19 | ₩32,964 | ₩32,964 | ₩32,885 | ₩32,885 | -0.24% | 1.1천 |
|---|
| 2025.11.18 | ₩33,018 | ₩33,192 | ₩32,964 | ₩33,112 | +0.28% | 4.7만 |
|---|
| 2025.11.17 | ₩33,286 | ₩33,286 | ₩32,951 | ₩32,951 | -1.01% | 4.4천 |
|---|
| 2025.11.14 | ₩33,219 | ₩33,273 | ₩33,058 | ₩33,199 | -0.06% | 1만 |
|---|
| 2025.11.13 | ₩33,487 | ₩33,487 | ₩33,246 | ₩33,249 | -0.71% | 3.9천 |
|---|
| 2025.11.12 | ₩33,279 | ₩33,480 | ₩33,279 | ₩33,361 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩32,938 | ₩33,286 | ₩32,938 | ₩33,242 | +0.92% | 5.9천 |
|---|
| 2025.11.10 | ₩32,964 | ₩32,964 | ₩32,710 | ₩32,844 | -0.37% | 4.6천 |
|---|
| 2025.11.07 | ₩32,603 | ₩32,730 | ₩32,495 | ₩32,730 | +0.39% | 1.3만 |
|---|
| 2025.11.06 | ₩32,576 | ₩32,629 | ₩32,490 | ₩32,562 | -0.04% | 5.5천 |
|---|
| 2025.11.05 | ₩32,422 | ₩32,670 | ₩32,361 | ₩32,591 | +0.52% | 3.7천 |
|---|
| 2025.11.04 | ₩32,442 | ₩32,616 | ₩32,442 | ₩32,506 | +0.20% | 2만 |
|---|
| 2025.11.03 | ₩32,804 | ₩32,804 | ₩32,455 | ₩32,554 | -0.76% | 2.4천 |
|---|
| 2025.10.31 | ₩32,308 | ₩32,851 | ₩32,308 | ₩32,851 | +1.68% | 4.1천 |
|---|
| 2025.10.30 | ₩32,897 | ₩32,951 | ₩32,784 | ₩32,784 | -0.35% | 9.2천 |
|---|
| 2025.10.29 | ₩33,420 | ₩33,480 | ₩32,991 | ₩33,053 | -1.10% | 7.4천 |
|---|
| 2025.10.28 | ₩33,836 | ₩33,836 | ₩33,539 | ₩33,539 | -0.88% | 7.2천 |
|---|
| 2025.10.27 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,836 | +0.80% | 5.5천 |
|---|
| 2025.10.24 | ₩33,608 | ₩33,621 | ₩33,501 | ₩33,521 | -0.26% | 6천 |
|---|
| 2025.10.23 | ₩33,420 | ₩33,501 | ₩33,360 | ₩33,360 | -0.18% | 9.6천 |
|---|
| 2025.10.22 | ₩33,407 | ₩33,554 | ₩33,407 | ₩33,487 | +0.24% | 5.7천 |
|---|
| 2025.10.21 | ₩33,460 | ₩33,514 | ₩33,420 | ₩33,474 | +0.04% | 3.4천 |
|---|
| 2025.10.20 | ₩33,380 | ₩33,474 | ₩33,299 | ₩33,434 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩33,031 | ₩33,275 | ₩33,031 | ₩33,254 | +0.67% | 5.4천 |
|---|
| 2025.10.16 | ₩33,246 | ₩33,246 | ₩32,844 | ₩32,892 | -1.06% | 4.1천 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,554 | ₩33,183 | ₩33,246 | -0.80% | 8.8천 |
|---|
| 2025.10.14 | ₩32,964 | ₩33,259 | ₩32,964 | ₩33,253 | +0.87% | 8.5천 |
|---|
| 2025.10.13 | ₩33,058 | ₩33,098 | ₩32,871 | ₩33,005 | -0.16% | 2.3만 |
|---|
| 2025.10.10 | ₩33,366 | ₩33,366 | ₩32,918 | ₩32,918 | -1.35% | 8.2천 |
|---|