시장 데이터를 불러오는 중
전체 종목
Dana Unconstrained Equity ETF 과거 주가
Dana Unconstrained Equity ETF · DUNK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dana Unconstrained Equity ETF · DUNK · 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 | ₩38,437 | ₩39,661 | ₩38,437 | ₩39,656 | +3.17% | 3만 |
| 2026.09.28–2026.10.02 | ₩37,344 | ₩38,208 | ₩37,337 | ₩38,075 | +1.96% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩37,331 | ₩38,216 | ₩37,331 | ₩38,015 | +1.83% | 5만 |
| 2026.09.14–2026.09.18 | ₩36,955 | ₩37,384 | ₩36,660 | ₩36,950 | -0.01% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩37,585 | ₩37,585 | ₩36,432 | ₩36,800 | -2.09% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩38,296 | ₩38,967 | ₩37,465 | ₩37,969 | -0.85% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩37,894 | ₩38,967 | ₩37,720 | ₩38,672 | +2.05% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩37,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,894 |
| ₩37,331 |
| ₩37,880 |
| +0.64% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩38,229 | ₩39,168 | ₩37,733 | ₩38,075 | -0.40% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,030 | ₩38,015 | ₩36,030 | ₩37,800 | +4.91% | 9.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,992 | ₩35,829 | ₩33,965 | ₩35,708 | +5.05% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,944 | ₩35,118 | ₩33,134 | ₩33,517 | -4.08% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,810 | ₩35,330 | ₩34,347 | ₩34,555 | -0.73% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,206 | ₩35,125 | ₩33,992 | ₩34,898 | +2.02% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,643 | ₩34,694 | ₩33,523 | ₩34,340 | +2.07% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,664 | ₩33,143 | ₩31,842 | ₩33,143 | +1.47% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,274 | ₩33,737 | ₩32,396 | ₩32,825 | -1.35% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,431 | ₩33,643 | ₩32,050 | ₩32,423 | -3.02% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,279 | ₩38,283 | ₩32,903 | ₩33,087 | -6.21% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,155 | ₩34,917 | ₩32,115 | ₩34,863 | +8.42% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,458 | ₩32,497 | ₩31,458 | ₩32,178 | +2.29% | 9.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,175 | ₩31,659 | ₩30,438 | ₩31,417 | +0.78% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,237 | ₩31,310 | ₩29,771 | ₩31,105 | +2.87% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,956 | ₩30,090 | ₩29,017 | ₩29,945 | -0.04% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,915 | ₩30,520 | ₩29,030 | ₩29,826 | -0.30% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,134 | ₩30,210 | ₩27,134 | ₩30,042 | +10.71% | 11.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,354 | ₩28,373 | ₩27,033 | ₩27,126 | -0.83% | 9.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,449 | ₩27,582 | ₩26,282 | ₩27,376 | +3.50% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,293 | ₩28,575 | ₩26,148 | ₩26,223 | -7.32% | 7.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,990 | ₩29,486 | ₩27,690 | ₩27,809 | -4.07% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,500 | ₩29,956 | ₩28,601 | ₩28,601 | -3.05% | 10.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,454 | ₩30,023 | ₩27,958 | ₩29,799 | +4.73% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,615 | ₩29,030 | ₩27,676 | ₩28,628 | +0.05% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,400 | ₩28,990 | ₩28,011 | ₩28,776 | +1.32% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,017 | ₩29,688 | ₩28,172 | ₩28,414 | -2.08% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,189 | ₩31,471 | ₩28,561 | ₩29,000 | -7.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,940 | ₩32,302 | ₩30,874 | ₩31,122 | -2.56% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,975 | ₩31,934 | ₩30,841 | ₩31,826 | +2.75% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,705 | ₩32,865 | ₩31,462 | ₩31,496 | -3.69% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,611 | ₩33,697 | ₩32,611 | ₩32,911 | +0.92% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,295 | ₩33,295 | ₩32,436 | ₩32,537 | -2.28% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,107 | ₩33,341 | ₩33,080 | ₩33,341 | +0.71% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,451 | ₩33,026 | ₩32,247 | ₩32,971 | +1.60% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,484 | ₩33,484 | ₩32,745 | ₩32,947 | -1.60% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,375 | ₩33,643 | ₩33,160 | ₩33,459 | +0.25% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,557 | ₩33,482 | ₩32,557 | ₩33,435 | +2.70% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,737 | ₩33,792 | ₩31,913 | ₩32,300 | -4.26% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,233 | ₩34,429 | ₩33,469 | ₩33,835 | -1.16% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,292 | ₩35,292 | ₩33,046 | ₩33,626 | -4.72% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,011 | ₩35,427 | ₩34,743 | ₩34,869 | -0.41% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,086 | ₩34,609 | ₩33,978 | ₩34,550 | +1.36% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,260 | ₩34,260 | ₩33,563 | ₩33,811 | -1.31% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,837 | ₩34,837 | ₩33,729 | ₩33,729 | -3.18% | 1.3만 |
|---|