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 | ₩38,863 | ₩39,635 | ₩38,863 | ₩39,630 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,646 | ₩38,733 | ₩38,432 | ₩38,670 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,713 | ₩38,861 | ₩38,713 | ₩38,752 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,954 | ₩39,078 | ₩38,753 | ₩38,794 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,412 | ₩38,660 | ₩38,412 | ₩38,512 | +0.26% | 4천 |
| 2026.10.02 | ₩38,177 | ₩38,183 | ₩38,036 | ₩38,050 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,701 | ₩37,976 | ₩37,681 | ₩37,876 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,655 | ₩38,137 | ₩37,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,831 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,547 | ₩37,681 | ₩37,400 | ₩37,638 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,320 | ₩37,614 | ₩37,313 | ₩37,450 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,853 | ₩38,016 | ₩37,789 | ₩37,990 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,495 | ₩37,762 | ₩37,427 | ₩37,723 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,829 | ₩38,036 | ₩37,494 | ₩37,601 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,191 | ₩38,191 | ₩37,762 | ₩37,896 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,306 | ₩37,752 | ₩37,306 | ₩37,752 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,851 | ₩36,971 | ₩36,837 | ₩36,926 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,199 | ₩37,212 | ₩37,078 | ₩37,159 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,824 | ₩37,172 | ₩36,636 | ₩36,810 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,098 | ₩37,132 | ₩36,837 | ₩36,931 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,931 | ₩37,360 | ₩36,891 | ₩37,294 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,851 | ₩36,971 | ₩36,770 | ₩36,776 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,408 | ₩36,797 | ₩36,408 | ₩36,615 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,958 | ₩36,958 | ₩36,718 | ₩36,718 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,561 | ₩37,561 | ₩36,998 | ₩37,013 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,338 | ₩38,345 | ₩37,944 | ₩37,944 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,660 | ₩38,941 | ₩38,472 | ₩38,615 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,521 | ₩37,735 | ₩37,440 | ₩37,440 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩37,990 | ₩37,990 | ₩37,668 | ₩37,672 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,271 | ₩38,512 | ₩38,258 | ₩38,441 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,646 | ₩38,941 | ₩38,646 | ₩38,646 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,137 | ₩38,579 | ₩38,030 | ₩38,445 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,815 | ₩37,829 | ₩37,695 | ₩37,708 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,815 | ₩38,083 | ₩37,815 | ₩37,949 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,869 | ₩37,936 | ₩37,748 | ₩37,896 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,708 | ₩37,869 | ₩37,701 | ₩37,856 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,547 | ₩37,695 | ₩37,547 | ₩37,547 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,480 | ₩37,869 | ₩37,480 | ₩37,661 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,306 | ₩37,588 | ₩37,306 | ₩37,464 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,614 | ₩37,775 | ₩37,451 | ₩37,451 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,593 | ₩38,834 | ₩38,038 | ₩38,050 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩37,976 | ₩38,484 | ₩37,949 | ₩38,398 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,963 | ₩39,142 | ₩37,708 | ₩37,777 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,485 | ₩38,526 | ₩38,083 | ₩38,102 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,204 | ₩38,404 | ₩38,204 | ₩38,404 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,896 | ₩37,990 | ₩37,735 | ₩37,775 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,293 | ₩37,293 | ₩36,877 | ₩37,082 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,802 | ₩37,802 | ₩37,346 | ₩37,467 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,248 | ₩37,293 | ₩36,248 | ₩37,226 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,006 | ₩36,596 | ₩36,006 | ₩36,328 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,738 | ₩35,805 | ₩35,409 | ₩35,685 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,001 | ₩35,470 | ₩34,975 | ₩35,457 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,881 | ₩35,611 | ₩34,767 | ₩34,862 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,251 | ₩34,787 | ₩33,943 | ₩34,586 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩33,970 | ₩34,365 | ₩33,943 | ₩34,171 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,434 | ₩33,715 | ₩33,434 | ₩33,495 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,514 | ₩33,514 | ₩33,112 | ₩33,299 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,439 | ₩34,439 | ₩33,983 | ₩34,037 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,747 | ₩34,747 | ₩34,573 | ₩34,586 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,921 | ₩35,095 | ₩34,803 | ₩34,803 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,472 | ₩34,653 | ₩34,325 | ₩34,532 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,098 | ₩35,216 | ₩34,890 | ₩34,890 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,082 | ₩35,213 | ₩35,042 | ₩35,213 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,599 | ₩35,269 | ₩34,485 | ₩35,122 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,787 | ₩35,307 | ₩34,733 | ₩35,001 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,055 | ₩35,055 | ₩34,827 | ₩34,875 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,492 | ₩35,001 | ₩34,492 | ₩34,975 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,157 | ₩34,506 | ₩33,970 | ₩34,473 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,586 | ₩35,102 | ₩34,586 | ₩34,626 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,184 | ₩34,693 | ₩34,184 | ₩34,409 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,425 | ₩34,586 | ₩34,197 | ₩34,318 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,305 | ₩34,672 | ₩34,305 | ₩34,425 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,581 | ₩34,050 | ₩33,501 | ₩34,050 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,769 | ₩33,541 | ₩33,545 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,053 | ₩33,121 | ₩32,053 | ₩33,121 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,821 | ₩32,134 | ₩31,821 | ₩31,847 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,080 | ₩32,629 | ₩32,080 | ₩32,166 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,134 | ₩32,388 | ₩32,073 | ₩32,084 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,643 | ₩32,643 | ₩32,214 | ₩32,277 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,696 | ₩32,830 | ₩32,415 | ₩32,804 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,139 | ₩33,246 | ₩32,375 | ₩32,388 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,366 | ₩33,407 | ₩33,219 | ₩33,239 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,253 | ₩33,715 | ₩33,253 | ₩33,399 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,696 | ₩32,710 | ₩32,321 | ₩32,402 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,201 | ₩32,817 | ₩32,029 | ₩32,743 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,018 | ₩33,018 | ₩32,412 | ₩32,412 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,232 | ₩33,621 | ₩32,160 | ₩32,835 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,409 | ₩33,474 | ₩33,192 | ₩33,192 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,943 | ₩33,943 | ₩32,881 | ₩33,065 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,050 | ₩34,398 | ₩33,943 | ₩34,238 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩34,975 | ₩34,975 | ₩33,970 | ₩34,003 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,484 | ₩35,484 | ₩35,015 | ₩35,135 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,256 | ₩38,258 | ₩35,189 | ₩36,345 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,425 | ₩34,894 | ₩34,425 | ₩34,841 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,232 | ₩33,956 | ₩33,232 | ₩33,795 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,093 | ₩32,455 | ₩32,093 | ₩32,375 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,134 | ₩32,288 | ₩32,120 | ₩32,214 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,475 | ₩32,475 | ₩32,156 | ₩32,156 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,732 | ₩31,984 | ₩31,732 | ₩31,984 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,544 | ₩31,892 | ₩31,450 | ₩31,892 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,919 | ₩31,973 | ₩31,544 | ₩31,584 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,437 | ₩31,939 | ₩31,437 | ₩31,772 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,310 | ₩31,638 | ₩31,276 | ₩31,397 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,941 | ₩31,330 | ₩30,820 | ₩31,226 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,807 | ₩31,019 | ₩30,418 | ₩30,948 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,908 | ₩30,928 | ₩30,606 | ₩30,830 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,154 | ₩31,188 | ₩30,934 | ₩30,983 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,787 | ₩31,084 | ₩30,787 | ₩31,084 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,289 | ₩31,289 | ₩30,995 | ₩31,127 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,856 | ₩30,083 | ₩29,856 | ₩30,049 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,150 | ₩30,150 | ₩29,751 | ₩29,751 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,217 | ₩30,217 | ₩29,988 | ₩30,096 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,802 | ₩30,043 | ₩29,802 | ₩29,925 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,025 | ₩29,490 | ₩28,998 | ₩29,490 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,427 | ₩29,648 | ₩29,346 | ₩29,614 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,668 | ₩29,748 | ₩29,467 | ₩29,601 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,936 | ₩30,070 | ₩29,923 | ₩29,929 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,385 | ₩29,806 | ₩29,385 | ₩29,806 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,762 | ₩29,762 | ₩29,011 | ₩29,352 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,244 | ₩30,412 | ₩30,191 | ₩30,412 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,231 | ₩30,500 | ₩29,947 | ₩29,947 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,896 | ₩30,152 | ₩29,802 | ₩30,152 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,936 | ₩30,191 | ₩29,896 | ₩30,022 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,829 | ₩29,869 | ₩29,507 | ₩29,628 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,717 | ₩29,547 | ₩28,717 | ₩29,494 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,087 | ₩28,596 | ₩28,087 | ₩28,502 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,117 | ₩28,004 | ₩27,117 | ₩28,004 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,571 | ₩27,571 | ₩27,015 | ₩27,109 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,698 | ₩27,698 | ₩27,430 | ₩27,524 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,355 | ₩28,355 | ₩27,846 | ₩27,872 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,320 | ₩27,363 | ₩27,042 | ₩27,350 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,336 | ₩27,444 | ₩27,189 | ₩27,342 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,680 | ₩27,470 | ₩26,680 | ₩27,358 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,470 | ₩27,564 | ₩27,303 | ₩27,307 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,707 | ₩27,196 | ₩26,705 | ₩27,129 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,432 | ₩26,490 | ₩26,264 | ₩26,401 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,841 | ₩26,841 | ₩26,130 | ₩26,205 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,296 | ₩27,631 | ₩27,109 | ₩27,109 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,738 | ₩27,783 | ₩27,377 | ₩27,570 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,060 | ₩28,060 | ₩27,484 | ₩27,484 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,274 | ₩28,556 | ₩28,274 | ₩28,288 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,140 | ₩28,140 | ₩27,671 | ₩27,791 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,449 | ₩28,542 | ₩28,234 | ₩28,408 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,958 | ₩29,145 | ₩28,596 | ₩28,596 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,346 | ₩29,467 | ₩29,092 | ₩29,105 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,971 | ₩29,052 | ₩28,877 | ₩28,971 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,810 | ₩29,034 | ₩28,583 | ₩28,583 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,440 | ₩29,467 | ₩28,918 | ₩28,971 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,507 | ₩29,762 | ₩29,259 | ₩29,413 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,561 | ₩29,708 | ₩29,253 | ₩29,467 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,480 | ₩29,936 | ₩29,360 | ₩29,856 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,655 | ₩29,882 | ₩29,641 | ₩29,779 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,199 | ₩30,003 | ₩29,199 | ₩29,829 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩28,985 | ₩29,387 | ₩28,944 | ₩29,253 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,006 | ₩28,985 | ₩27,939 | ₩28,770 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,435 | ₩28,864 | ₩28,435 | ₩28,726 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,341 | ₩28,609 | ₩28,288 | ₩28,609 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,703 | ₩29,011 | ₩28,542 | ₩28,851 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,140 | ₩28,663 | ₩28,134 | ₩28,663 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,738 | ₩28,087 | ₩27,712 | ₩27,966 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,596 | ₩28,596 | ₩27,658 | ₩27,752 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,556 | ₩28,971 | ₩28,556 | ₩28,757 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,757 | ₩28,806 | ₩28,529 | ₩28,709 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,368 | ₩28,770 | ₩28,368 | ₩28,699 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,382 | ₩28,435 | ₩27,993 | ₩28,274 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,489 | ₩28,650 | ₩28,187 | ₩28,395 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,757 | ₩28,757 | ₩28,154 | ₩28,368 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,521 | ₩29,521 | ₩28,717 | ₩28,743 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,360 | ₩29,668 | ₩29,279 | ₩29,279 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩28,998 | ₩29,333 | ₩28,944 | ₩29,267 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,944 | ₩28,981 | ₩28,542 | ₩28,981 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,320 | ₩29,320 | ₩28,663 | ₩28,718 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,003 | ₩30,003 | ₩29,480 | ₩29,748 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,075 | ₩31,075 | ₩29,923 | ₩30,144 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,169 | ₩31,450 | ₩31,169 | ₩31,176 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,397 | ₩31,397 | ₩31,102 | ₩31,102 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,571 | ₩31,571 | ₩30,854 | ₩31,336 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,241 | ₩32,281 | ₩31,919 | ₩32,013 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,953 | ₩32,026 | ₩31,858 | ₩32,020 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,919 | ₩32,159 | ₩31,872 | ₩32,028 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,598 | ₩31,913 | ₩31,598 | ₩31,805 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,436 | ₩31,557 | ₩31,330 | ₩31,516 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩30,981 | ₩31,196 | ₩30,820 | ₩31,091 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,954 | ₩31,102 | ₩30,901 | ₩30,934 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,665 | ₩31,665 | ₩31,441 | ₩31,476 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,879 | ₩31,906 | ₩31,490 | ₩31,574 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,919 | ₩31,919 | ₩31,651 | ₩31,785 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,710 | ₩32,710 | ₩32,107 | ₩32,225 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,683 | ₩32,844 | ₩32,683 | ₩32,777 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,112 | ₩33,112 | ₩32,777 | ₩32,889 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,219 | ₩33,286 | ₩33,085 | ₩33,131 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,380 | ₩33,675 | ₩33,313 | ₩33,427 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,896 | ₩33,259 | ₩32,896 | ₩33,259 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,589 | ₩32,884 | ₩32,589 | ₩32,727 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,152 | ₩33,152 | ₩32,415 | ₩32,516 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,139 | ₩33,139 | ₩32,924 | ₩32,978 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,192 | ₩33,273 | ₩33,192 | ₩33,237 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,273 | ₩33,273 | ₩33,165 | ₩33,231 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,232 | ₩33,320 | ₩33,232 | ₩33,320 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,165 | ₩33,277 | ₩33,165 | ₩33,277 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,206 | ₩33,299 | ₩33,119 | ₩33,294 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,085 | ₩33,246 | ₩33,058 | ₩33,246 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,855 | ₩33,005 | ₩32,817 | ₩32,950 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,589 | ₩32,808 | ₩32,589 | ₩32,710 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,562 | ₩32,629 | ₩32,226 | ₩32,226 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,415 | ₩32,603 | ₩32,294 | ₩32,562 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,430 | ₩32,536 | ₩32,375 | ₩32,443 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,139 | ₩33,139 | ₩32,830 | ₩32,926 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,884 | ₩33,206 | ₩32,884 | ₩33,127 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,072 | ₩33,072 | ₩32,723 | ₩32,887 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,235 | ₩33,259 | ₩33,143 | ₩33,151 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,462 | ₩33,462 | ₩33,139 | ₩33,212 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,397 | ₩33,541 | ₩33,393 | ₩33,438 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,179 | ₩33,286 | ₩33,139 | ₩33,253 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,460 | ₩33,578 | ₩33,413 | ₩33,511 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,567 | ₩33,621 | ₩33,501 | ₩33,506 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,353 | ₩33,460 | ₩33,246 | ₩33,332 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,420 | ₩33,460 | ₩33,366 | ₩33,413 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,366 | ₩33,380 | ₩33,232 | ₩33,282 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,643 | ₩33,232 | ₩32,643 | ₩33,230 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,536 | ₩32,809 | ₩32,536 | ₩32,809 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,321 | ₩32,518 | ₩31,892 | ₩32,278 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,474 | ₩33,474 | ₩32,268 | ₩32,268 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,165 | ₩33,192 | ₩32,871 | ₩33,030 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,219 | ₩33,313 | ₩32,830 | ₩33,165 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,715 | ₩33,770 | ₩33,350 | ₩33,523 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,447 | ₩34,037 | ₩33,447 | ₩33,813 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,171 | ₩34,318 | ₩33,782 | ₩33,862 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,406 | ₩34,211 | ₩34,372 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,354 | ₩34,090 | ₩34,291 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,211 | ₩34,251 | ₩33,960 | ₩34,240 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,165 | ₩33,604 | ₩33,025 | ₩33,604 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,829 | ₩33,581 | ₩33,683 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,278 | ₩34,439 | ₩34,197 | ₩34,275 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,492 | ₩34,693 | ₩34,323 | ₩34,372 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,269 | ₩35,269 | ₩34,802 | ₩34,886 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,042 | ₩35,042 | ₩34,733 | ₩34,846 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,733 | ₩35,001 | ₩34,720 | ₩34,847 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,189 | ₩35,296 | ₩35,149 | ₩35,184 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,323 | ₩35,403 | ₩35,216 | ₩35,241 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩34,988 | ₩35,075 | ₩34,826 | ₩35,075 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,573 | ₩34,586 | ₩34,506 | ₩34,527 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,358 | ₩34,385 | ₩34,278 | ₩34,384 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,372 | ₩34,372 | ₩33,956 | ₩34,130 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,345 | ₩34,465 | ₩34,291 | ₩34,439 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,063 | ₩34,302 | ₩33,996 | ₩34,264 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,541 | ₩33,809 | ₩33,541 | ₩33,789 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,144 | ₩34,197 | ₩33,621 | ₩33,668 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,090 | ₩34,220 | ₩33,893 | ₩33,893 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,836 | ₩34,130 | ₩33,836 | ₩33,886 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,238 | ₩34,238 | ₩33,996 | ₩34,166 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,814 | ₩34,814 | ₩33,707 | ₩33,707 | -3.18% | 1.3만 |
|---|