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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,873 | ₩39,645 | ₩38,873 | ₩39,640 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,656 | ₩38,743 | ₩38,441 | ₩38,680 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,723 | ₩38,870 | ₩38,723 | ₩38,762 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,964 | ₩39,087 | ₩38,763 | ₩38,803 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,421 | ₩38,669 | ₩38,421 | ₩38,522 | +0.26% | 4천 |
| 2026.10.02 | ₩38,187 | ₩38,192 | ₩38,046 | ₩38,059 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,711 | ₩37,986 | ₩37,691 | ₩37,885 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,664 | ₩38,146 | ₩37,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,841 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,557 | ₩37,691 | ₩37,409 | ₩37,648 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,329 | ₩37,624 | ₩37,322 | ₩37,459 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,862 | ₩38,026 | ₩37,798 | ₩37,999 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,504 | ₩37,771 | ₩37,436 | ₩37,732 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,838 | ₩38,046 | ₩37,503 | ₩37,610 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,200 | ₩38,200 | ₩37,771 | ₩37,905 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,315 | ₩37,762 | ₩37,315 | ₩37,762 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,860 | ₩36,980 | ₩36,846 | ₩36,935 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,208 | ₩37,222 | ₩37,087 | ₩37,168 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,833 | ₩37,181 | ₩36,645 | ₩36,819 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,108 | ₩37,141 | ₩36,846 | ₩36,940 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,940 | ₩37,369 | ₩36,900 | ₩37,303 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,860 | ₩36,980 | ₩36,779 | ₩36,785 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,417 | ₩36,806 | ₩36,417 | ₩36,624 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,967 | ₩36,967 | ₩36,727 | ₩36,727 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,570 | ₩37,570 | ₩37,007 | ₩37,022 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,347 | ₩38,354 | ₩37,953 | ₩37,953 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,669 | ₩38,951 | ₩38,481 | ₩38,625 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,530 | ₩37,744 | ₩37,449 | ₩37,449 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩37,999 | ₩37,999 | ₩37,677 | ₩37,681 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,280 | ₩38,522 | ₩38,267 | ₩38,451 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,656 | ₩38,951 | ₩38,656 | ₩38,656 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,146 | ₩38,589 | ₩38,039 | ₩38,455 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,825 | ₩37,838 | ₩37,704 | ₩37,717 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,825 | ₩38,093 | ₩37,825 | ₩37,959 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,878 | ₩37,945 | ₩37,758 | ₩37,905 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,717 | ₩37,878 | ₩37,711 | ₩37,865 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,557 | ₩37,704 | ₩37,557 | ₩37,557 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,490 | ₩37,878 | ₩37,490 | ₩37,671 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,315 | ₩37,597 | ₩37,315 | ₩37,474 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,624 | ₩37,784 | ₩37,460 | ₩37,460 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,602 | ₩38,843 | ₩38,047 | ₩38,059 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩37,986 | ₩38,494 | ₩37,959 | ₩38,408 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,972 | ₩39,152 | ₩37,717 | ₩37,786 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,495 | ₩38,535 | ₩38,093 | ₩38,112 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,213 | ₩38,413 | ₩38,213 | ₩38,413 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,905 | ₩37,999 | ₩37,744 | ₩37,784 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,302 | ₩37,302 | ₩36,886 | ₩37,092 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,811 | ₩37,811 | ₩37,356 | ₩37,476 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,256 | ₩37,302 | ₩36,256 | ₩37,235 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,015 | ₩36,605 | ₩36,015 | ₩36,337 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,747 | ₩35,814 | ₩35,417 | ₩35,694 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,010 | ₩35,479 | ₩34,983 | ₩35,466 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,889 | ₩35,620 | ₩34,775 | ₩34,871 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,259 | ₩34,795 | ₩33,951 | ₩34,594 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩33,978 | ₩34,373 | ₩33,951 | ₩34,179 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,442 | ₩33,723 | ₩33,442 | ₩33,503 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,522 | ₩33,522 | ₩33,120 | ₩33,308 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,447 | ₩34,447 | ₩33,991 | ₩34,045 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,755 | ₩34,755 | ₩34,581 | ₩34,594 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,930 | ₩35,104 | ₩34,812 | ₩34,812 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,481 | ₩34,661 | ₩34,333 | ₩34,541 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,106 | ₩35,224 | ₩34,899 | ₩34,899 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,090 | ₩35,222 | ₩35,050 | ₩35,222 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,608 | ₩35,278 | ₩34,494 | ₩35,131 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,795 | ₩35,316 | ₩34,742 | ₩35,010 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,064 | ₩35,064 | ₩34,836 | ₩34,884 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,501 | ₩35,010 | ₩34,501 | ₩34,983 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,166 | ₩34,514 | ₩33,978 | ₩34,482 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,594 | ₩35,110 | ₩34,594 | ₩34,635 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,192 | ₩34,702 | ₩34,192 | ₩34,418 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,434 | ₩34,594 | ₩34,206 | ₩34,326 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,313 | ₩34,680 | ₩34,313 | ₩34,434 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,589 | ₩34,058 | ₩33,509 | ₩34,058 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,629 | ₩33,777 | ₩33,549 | ₩33,553 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,061 | ₩33,129 | ₩32,061 | ₩33,129 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,829 | ₩32,142 | ₩31,829 | ₩31,855 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,088 | ₩32,638 | ₩32,088 | ₩32,174 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,142 | ₩32,396 | ₩32,081 | ₩32,092 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,651 | ₩32,651 | ₩32,222 | ₩32,285 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,705 | ₩32,839 | ₩32,423 | ₩32,812 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,147 | ₩33,254 | ₩32,383 | ₩32,396 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,375 | ₩33,415 | ₩33,227 | ₩33,247 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,261 | ₩33,723 | ₩33,261 | ₩33,407 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,705 | ₩32,718 | ₩32,329 | ₩32,410 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,209 | ₩32,825 | ₩32,037 | ₩32,751 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,026 | ₩33,026 | ₩32,420 | ₩32,420 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,241 | ₩33,629 | ₩32,168 | ₩32,843 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,418 | ₩33,482 | ₩33,200 | ₩33,200 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,951 | ₩33,951 | ₩32,890 | ₩33,073 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,058 | ₩34,407 | ₩33,951 | ₩34,246 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩34,983 | ₩34,983 | ₩33,978 | ₩34,011 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,492 | ₩35,492 | ₩35,023 | ₩35,144 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,265 | ₩38,267 | ₩35,198 | ₩36,354 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,434 | ₩34,903 | ₩34,434 | ₩34,849 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,241 | ₩33,964 | ₩33,241 | ₩33,804 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,101 | ₩32,463 | ₩32,101 | ₩32,383 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,142 | ₩32,296 | ₩32,128 | ₩32,222 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,483 | ₩32,483 | ₩32,164 | ₩32,164 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,739 | ₩31,991 | ₩31,739 | ₩31,991 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,552 | ₩31,900 | ₩31,458 | ₩31,900 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,927 | ₩31,981 | ₩31,552 | ₩31,592 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,445 | ₩31,947 | ₩31,445 | ₩31,780 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,317 | ₩31,646 | ₩31,284 | ₩31,404 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,949 | ₩31,337 | ₩30,828 | ₩31,234 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,815 | ₩31,026 | ₩30,426 | ₩30,955 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,915 | ₩30,935 | ₩30,614 | ₩30,837 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,162 | ₩31,195 | ₩30,942 | ₩30,990 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,795 | ₩31,092 | ₩30,795 | ₩31,092 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,297 | ₩31,297 | ₩31,002 | ₩31,135 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,863 | ₩30,091 | ₩29,863 | ₩30,056 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,158 | ₩30,158 | ₩29,758 | ₩29,758 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,225 | ₩30,225 | ₩29,996 | ₩30,103 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,809 | ₩30,051 | ₩29,809 | ₩29,933 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,032 | ₩29,497 | ₩29,005 | ₩29,497 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,434 | ₩29,655 | ₩29,354 | ₩29,622 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,675 | ₩29,756 | ₩29,474 | ₩29,608 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,943 | ₩30,077 | ₩29,930 | ₩29,937 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,393 | ₩29,813 | ₩29,393 | ₩29,813 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,769 | ₩29,769 | ₩29,019 | ₩29,359 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,252 | ₩30,419 | ₩30,198 | ₩30,419 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,238 | ₩30,508 | ₩29,954 | ₩29,954 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,903 | ₩30,159 | ₩29,809 | ₩30,159 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,943 | ₩30,198 | ₩29,903 | ₩30,029 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,836 | ₩29,876 | ₩29,515 | ₩29,635 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,724 | ₩29,555 | ₩28,724 | ₩29,501 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,094 | ₩28,603 | ₩28,094 | ₩28,509 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,123 | ₩28,011 | ₩27,123 | ₩28,011 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,578 | ₩27,578 | ₩27,021 | ₩27,115 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,705 | ₩27,705 | ₩27,437 | ₩27,531 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,362 | ₩28,362 | ₩27,852 | ₩27,879 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,327 | ₩27,370 | ₩27,048 | ₩27,357 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,343 | ₩27,450 | ₩27,196 | ₩27,349 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,686 | ₩27,477 | ₩26,686 | ₩27,365 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,477 | ₩27,571 | ₩27,310 | ₩27,314 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,713 | ₩27,202 | ₩26,712 | ₩27,135 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,438 | ₩26,496 | ₩26,271 | ₩26,408 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,847 | ₩26,847 | ₩26,137 | ₩26,212 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,303 | ₩27,638 | ₩27,115 | ₩27,115 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,745 | ₩27,789 | ₩27,383 | ₩27,576 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,067 | ₩28,067 | ₩27,491 | ₩27,491 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,281 | ₩28,563 | ₩28,281 | ₩28,295 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,147 | ₩28,147 | ₩27,678 | ₩27,798 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,456 | ₩28,549 | ₩28,241 | ₩28,415 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,965 | ₩29,153 | ₩28,603 | ₩28,603 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,354 | ₩29,474 | ₩29,099 | ₩29,112 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,978 | ₩29,059 | ₩28,885 | ₩28,978 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,818 | ₩29,041 | ₩28,590 | ₩28,590 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,447 | ₩29,474 | ₩28,925 | ₩28,978 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,515 | ₩29,769 | ₩29,267 | ₩29,421 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,568 | ₩29,716 | ₩29,260 | ₩29,474 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,488 | ₩29,943 | ₩29,367 | ₩29,863 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,662 | ₩29,890 | ₩29,649 | ₩29,787 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,206 | ₩30,010 | ₩29,206 | ₩29,836 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩28,992 | ₩29,394 | ₩28,952 | ₩29,260 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,013 | ₩28,992 | ₩27,946 | ₩28,777 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,442 | ₩28,871 | ₩28,442 | ₩28,733 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,348 | ₩28,616 | ₩28,295 | ₩28,616 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,710 | ₩29,019 | ₩28,549 | ₩28,858 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,147 | ₩28,670 | ₩28,141 | ₩28,670 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,745 | ₩28,094 | ₩27,718 | ₩27,973 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,603 | ₩28,603 | ₩27,665 | ₩27,759 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,563 | ₩28,978 | ₩28,563 | ₩28,764 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,764 | ₩28,814 | ₩28,536 | ₩28,716 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,375 | ₩28,777 | ₩28,375 | ₩28,706 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,389 | ₩28,442 | ₩28,000 | ₩28,281 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,496 | ₩28,657 | ₩28,194 | ₩28,402 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,764 | ₩28,764 | ₩28,161 | ₩28,375 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,528 | ₩29,528 | ₩28,724 | ₩28,751 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,367 | ₩29,675 | ₩29,287 | ₩29,287 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,005 | ₩29,340 | ₩28,952 | ₩29,275 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,952 | ₩28,988 | ₩28,549 | ₩28,988 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,327 | ₩29,327 | ₩28,670 | ₩28,725 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,010 | ₩30,010 | ₩29,488 | ₩29,756 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,083 | ₩31,083 | ₩29,930 | ₩30,151 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,177 | ₩31,458 | ₩31,177 | ₩31,183 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,404 | ₩31,404 | ₩31,110 | ₩31,110 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,579 | ₩31,579 | ₩30,862 | ₩31,344 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,249 | ₩32,289 | ₩31,927 | ₩32,021 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,961 | ₩32,034 | ₩31,865 | ₩32,028 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,927 | ₩32,167 | ₩31,880 | ₩32,036 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,605 | ₩31,920 | ₩31,605 | ₩31,813 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,443 | ₩31,565 | ₩31,337 | ₩31,524 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩30,989 | ₩31,203 | ₩30,828 | ₩31,099 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,962 | ₩31,110 | ₩30,908 | ₩30,942 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,672 | ₩31,672 | ₩31,449 | ₩31,483 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,887 | ₩31,914 | ₩31,498 | ₩31,581 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,927 | ₩31,927 | ₩31,659 | ₩31,793 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,718 | ₩32,718 | ₩32,115 | ₩32,233 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,691 | ₩32,852 | ₩32,691 | ₩32,785 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,120 | ₩33,120 | ₩32,785 | ₩32,898 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,227 | ₩33,294 | ₩33,093 | ₩33,139 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,388 | ₩33,683 | ₩33,321 | ₩33,435 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,904 | ₩33,267 | ₩32,904 | ₩33,267 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,597 | ₩32,892 | ₩32,597 | ₩32,735 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,160 | ₩33,160 | ₩32,423 | ₩32,524 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,147 | ₩33,147 | ₩32,932 | ₩32,986 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,200 | ₩33,281 | ₩33,200 | ₩33,245 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,281 | ₩33,281 | ₩33,174 | ₩33,239 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,241 | ₩33,328 | ₩33,241 | ₩33,328 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,174 | ₩33,285 | ₩33,174 | ₩33,285 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,214 | ₩33,308 | ₩33,127 | ₩33,302 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,093 | ₩33,254 | ₩33,066 | ₩33,254 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,863 | ₩33,013 | ₩32,825 | ₩32,958 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,597 | ₩32,816 | ₩32,597 | ₩32,718 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,571 | ₩32,638 | ₩32,234 | ₩32,234 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,423 | ₩32,611 | ₩32,302 | ₩32,571 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,438 | ₩32,544 | ₩32,383 | ₩32,451 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,147 | ₩33,147 | ₩32,839 | ₩32,934 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,892 | ₩33,214 | ₩32,892 | ₩33,135 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,080 | ₩33,080 | ₩32,731 | ₩32,895 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,243 | ₩33,267 | ₩33,151 | ₩33,159 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,470 | ₩33,470 | ₩33,147 | ₩33,221 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,406 | ₩33,549 | ₩33,402 | ₩33,446 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,187 | ₩33,294 | ₩33,147 | ₩33,261 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,469 | ₩33,586 | ₩33,422 | ₩33,519 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,576 | ₩33,629 | ₩33,509 | ₩33,514 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,361 | ₩33,469 | ₩33,254 | ₩33,340 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,428 | ₩33,469 | ₩33,375 | ₩33,422 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,375 | ₩33,388 | ₩33,241 | ₩33,290 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,651 | ₩33,241 | ₩32,651 | ₩33,238 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,544 | ₩32,817 | ₩32,544 | ₩32,817 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,329 | ₩32,526 | ₩31,900 | ₩32,286 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,482 | ₩33,482 | ₩32,276 | ₩32,276 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,174 | ₩33,200 | ₩32,879 | ₩33,038 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,227 | ₩33,321 | ₩32,839 | ₩33,174 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,723 | ₩33,778 | ₩33,359 | ₩33,532 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,455 | ₩34,045 | ₩33,455 | ₩33,821 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,179 | ₩34,326 | ₩33,790 | ₩33,871 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,407 | ₩34,415 | ₩34,219 | ₩34,380 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,179 | ₩34,363 | ₩34,099 | ₩34,300 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,219 | ₩34,259 | ₩33,968 | ₩34,249 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,174 | ₩33,612 | ₩33,033 | ₩33,612 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,830 | ₩33,837 | ₩33,589 | ₩33,691 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,286 | ₩34,447 | ₩34,206 | ₩34,283 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,501 | ₩34,702 | ₩34,332 | ₩34,380 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,278 | ₩35,278 | ₩34,810 | ₩34,895 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,050 | ₩35,050 | ₩34,742 | ₩34,854 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,742 | ₩35,010 | ₩34,728 | ₩34,856 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,198 | ₩35,305 | ₩35,157 | ₩35,192 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,332 | ₩35,412 | ₩35,224 | ₩35,250 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩34,997 | ₩35,084 | ₩34,834 | ₩35,084 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,581 | ₩34,594 | ₩34,514 | ₩34,535 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,367 | ₩34,393 | ₩34,286 | ₩34,392 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,380 | ₩34,380 | ₩33,964 | ₩34,139 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,353 | ₩34,474 | ₩34,300 | ₩34,447 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,072 | ₩34,310 | ₩34,005 | ₩34,273 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,549 | ₩33,817 | ₩33,549 | ₩33,797 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,152 | ₩34,206 | ₩33,629 | ₩33,676 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,099 | ₩34,229 | ₩33,901 | ₩33,901 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,844 | ₩34,139 | ₩33,844 | ₩33,895 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,246 | ₩34,246 | ₩34,005 | ₩34,175 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,822 | ₩34,822 | ₩33,715 | ₩33,715 | -3.18% | 1.3만 |
|---|