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 | ₩38,889 | ₩39,661 | ₩38,889 | ₩39,656 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,672 | ₩38,759 | ₩38,457 | ₩38,696 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,739 | ₩38,886 | ₩38,739 | ₩38,777 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,980 | ₩39,103 | ₩38,779 | ₩38,819 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,437 | ₩38,685 | ₩38,437 | ₩38,537 | +0.26% | 4천 |
| 2026.10.02 | ₩38,202 | ₩38,208 | ₩38,061 | ₩38,075 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,726 | ₩38,001 | ₩37,706 | ₩37,901 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,679 | ₩38,162 | ₩37,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,856 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,572 | ₩37,706 | ₩37,425 | ₩37,663 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,344 | ₩37,639 | ₩37,337 | ₩37,474 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,878 | ₩38,041 | ₩37,813 | ₩38,015 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,520 | ₩37,787 | ₩37,451 | ₩37,748 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,854 | ₩38,061 | ₩37,518 | ₩37,626 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,216 | ₩38,216 | ₩37,787 | ₩37,921 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,331 | ₩37,777 | ₩37,331 | ₩37,777 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,875 | ₩36,995 | ₩36,861 | ₩36,950 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,223 | ₩37,237 | ₩37,103 | ₩37,183 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,848 | ₩37,197 | ₩36,660 | ₩36,835 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,123 | ₩37,156 | ₩36,861 | ₩36,955 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,955 | ₩37,384 | ₩36,915 | ₩37,319 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,875 | ₩36,995 | ₩36,794 | ₩36,800 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,432 | ₩36,821 | ₩36,432 | ₩36,639 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,982 | ₩36,982 | ₩36,742 | ₩36,742 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,585 | ₩37,585 | ₩37,022 | ₩37,037 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,363 | ₩38,370 | ₩37,969 | ₩37,969 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,685 | ₩38,967 | ₩38,497 | ₩38,641 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,545 | ₩37,760 | ₩37,465 | ₩37,465 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩38,015 | ₩38,015 | ₩37,693 | ₩37,697 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,296 | ₩38,537 | ₩38,283 | ₩38,466 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,672 | ₩38,967 | ₩38,672 | ₩38,672 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,162 | ₩38,605 | ₩38,055 | ₩38,470 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,840 | ₩37,854 | ₩37,720 | ₩37,733 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,840 | ₩38,108 | ₩37,840 | ₩37,974 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,894 | ₩37,961 | ₩37,773 | ₩37,921 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,733 | ₩37,894 | ₩37,726 | ₩37,880 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,572 | ₩37,720 | ₩37,572 | ₩37,572 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,505 | ₩37,894 | ₩37,505 | ₩37,686 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,331 | ₩37,612 | ₩37,331 | ₩37,489 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,639 | ₩37,800 | ₩37,475 | ₩37,475 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,618 | ₩38,859 | ₩38,063 | ₩38,075 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩38,001 | ₩38,509 | ₩37,974 | ₩38,423 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,988 | ₩39,168 | ₩37,733 | ₩37,801 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,511 | ₩38,551 | ₩38,108 | ₩38,127 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,229 | ₩38,429 | ₩38,229 | ₩38,429 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,921 | ₩38,015 | ₩37,760 | ₩37,800 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,317 | ₩37,317 | ₩36,902 | ₩37,107 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,827 | ₩37,827 | ₩37,371 | ₩37,492 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,271 | ₩37,317 | ₩36,271 | ₩37,250 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,030 | ₩36,620 | ₩36,030 | ₩36,352 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,762 | ₩35,829 | ₩35,432 | ₩35,708 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,024 | ₩35,494 | ₩34,997 | ₩35,480 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,904 | ₩35,634 | ₩34,790 | ₩34,885 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,273 | ₩34,810 | ₩33,965 | ₩34,609 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩33,992 | ₩34,387 | ₩33,965 | ₩34,193 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,455 | ₩33,737 | ₩33,455 | ₩33,517 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,536 | ₩33,536 | ₩33,134 | ₩33,321 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,461 | ₩34,461 | ₩34,005 | ₩34,059 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,770 | ₩34,770 | ₩34,595 | ₩34,609 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,944 | ₩35,118 | ₩34,826 | ₩34,826 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,495 | ₩34,676 | ₩34,347 | ₩34,555 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,121 | ₩35,239 | ₩34,913 | ₩34,913 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,105 | ₩35,236 | ₩35,065 | ₩35,236 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,622 | ₩35,292 | ₩34,508 | ₩35,145 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,810 | ₩35,330 | ₩34,756 | ₩35,024 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,078 | ₩35,078 | ₩34,850 | ₩34,898 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,515 | ₩35,024 | ₩34,515 | ₩34,997 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,180 | ₩34,528 | ₩33,992 | ₩34,496 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,609 | ₩35,125 | ₩34,609 | ₩34,649 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,206 | ₩34,716 | ₩34,206 | ₩34,432 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,448 | ₩34,609 | ₩34,220 | ₩34,340 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,327 | ₩34,694 | ₩34,327 | ₩34,448 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,603 | ₩34,072 | ₩33,523 | ₩34,072 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,643 | ₩33,791 | ₩33,563 | ₩33,567 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,074 | ₩33,143 | ₩32,074 | ₩33,143 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,842 | ₩32,155 | ₩31,842 | ₩31,868 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,101 | ₩32,651 | ₩32,101 | ₩32,187 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,155 | ₩32,410 | ₩32,094 | ₩32,105 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,664 | ₩32,664 | ₩32,235 | ₩32,298 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,718 | ₩32,852 | ₩32,436 | ₩32,825 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,160 | ₩33,268 | ₩32,396 | ₩32,410 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,388 | ₩33,429 | ₩33,241 | ₩33,261 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,274 | ₩33,737 | ₩33,274 | ₩33,421 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,718 | ₩32,731 | ₩32,343 | ₩32,423 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,222 | ₩32,839 | ₩32,050 | ₩32,765 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,040 | ₩33,040 | ₩32,434 | ₩32,434 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,254 | ₩33,643 | ₩32,182 | ₩32,856 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,431 | ₩33,496 | ₩33,214 | ₩33,214 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,965 | ₩33,965 | ₩32,903 | ₩33,087 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,072 | ₩34,421 | ₩33,965 | ₩34,260 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩34,997 | ₩34,997 | ₩33,992 | ₩34,025 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,507 | ₩35,507 | ₩35,038 | ₩35,158 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,279 | ₩38,283 | ₩35,212 | ₩36,369 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,448 | ₩34,917 | ₩34,448 | ₩34,863 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,254 | ₩33,978 | ₩33,254 | ₩33,817 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,115 | ₩32,477 | ₩32,115 | ₩32,396 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,155 | ₩32,309 | ₩32,141 | ₩32,235 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,497 | ₩32,497 | ₩32,178 | ₩32,178 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,753 | ₩32,005 | ₩31,753 | ₩32,005 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,565 | ₩31,913 | ₩31,471 | ₩31,913 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,940 | ₩31,994 | ₩31,565 | ₩31,605 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,458 | ₩31,960 | ₩31,458 | ₩31,793 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,330 | ₩31,659 | ₩31,297 | ₩31,417 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,961 | ₩31,350 | ₩30,841 | ₩31,247 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,827 | ₩31,039 | ₩30,438 | ₩30,968 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,928 | ₩30,948 | ₩30,626 | ₩30,850 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,175 | ₩31,208 | ₩30,955 | ₩31,003 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,807 | ₩31,105 | ₩30,807 | ₩31,105 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,310 | ₩31,310 | ₩31,015 | ₩31,148 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,875 | ₩30,103 | ₩29,875 | ₩30,068 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,170 | ₩30,170 | ₩29,771 | ₩29,771 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,237 | ₩30,237 | ₩30,008 | ₩30,115 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,822 | ₩30,063 | ₩29,822 | ₩29,945 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,044 | ₩29,509 | ₩29,017 | ₩29,509 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,446 | ₩29,667 | ₩29,366 | ₩29,634 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,688 | ₩29,768 | ₩29,486 | ₩29,620 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,956 | ₩30,090 | ₩29,942 | ₩29,949 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,405 | ₩29,826 | ₩29,405 | ₩29,826 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,781 | ₩29,781 | ₩29,030 | ₩29,371 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,264 | ₩30,432 | ₩30,210 | ₩30,432 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,251 | ₩30,520 | ₩29,966 | ₩29,966 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,915 | ₩30,172 | ₩29,822 | ₩30,172 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,956 | ₩30,210 | ₩29,915 | ₩30,042 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,848 | ₩29,889 | ₩29,527 | ₩29,647 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,735 | ₩29,567 | ₩28,735 | ₩29,513 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,105 | ₩28,615 | ₩28,105 | ₩28,521 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,134 | ₩28,022 | ₩27,134 | ₩28,022 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,589 | ₩27,589 | ₩27,033 | ₩27,126 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,716 | ₩27,716 | ₩27,448 | ₩27,542 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,373 | ₩28,373 | ₩27,864 | ₩27,891 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,338 | ₩27,381 | ₩27,059 | ₩27,368 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,354 | ₩27,462 | ₩27,207 | ₩27,360 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,697 | ₩27,488 | ₩26,697 | ₩27,376 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,488 | ₩27,582 | ₩27,321 | ₩27,325 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,724 | ₩27,214 | ₩26,723 | ₩27,147 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,449 | ₩26,507 | ₩26,282 | ₩26,418 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,858 | ₩26,858 | ₩26,148 | ₩26,223 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,314 | ₩27,649 | ₩27,126 | ₩27,126 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,757 | ₩27,801 | ₩27,395 | ₩27,588 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,078 | ₩28,078 | ₩27,502 | ₩27,502 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,293 | ₩28,575 | ₩28,293 | ₩28,306 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,159 | ₩28,159 | ₩27,690 | ₩27,809 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,467 | ₩28,561 | ₩28,253 | ₩28,427 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,977 | ₩29,165 | ₩28,615 | ₩28,615 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,366 | ₩29,486 | ₩29,111 | ₩29,124 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,990 | ₩29,071 | ₩28,896 | ₩28,990 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,829 | ₩29,053 | ₩28,601 | ₩28,601 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,460 | ₩29,486 | ₩28,937 | ₩28,990 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,527 | ₩29,781 | ₩29,279 | ₩29,433 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,580 | ₩29,728 | ₩29,272 | ₩29,486 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,500 | ₩29,956 | ₩29,379 | ₩29,875 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,674 | ₩29,902 | ₩29,661 | ₩29,799 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,218 | ₩30,023 | ₩29,218 | ₩29,848 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩29,004 | ₩29,406 | ₩28,963 | ₩29,272 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,025 | ₩29,004 | ₩27,958 | ₩28,789 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,454 | ₩28,883 | ₩28,454 | ₩28,745 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,360 | ₩28,628 | ₩28,306 | ₩28,628 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,722 | ₩29,030 | ₩28,561 | ₩28,870 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,159 | ₩28,682 | ₩28,152 | ₩28,682 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,757 | ₩28,105 | ₩27,730 | ₩27,985 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,615 | ₩28,615 | ₩27,676 | ₩27,770 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,575 | ₩28,990 | ₩28,575 | ₩28,776 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,776 | ₩28,825 | ₩28,548 | ₩28,727 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,387 | ₩28,789 | ₩28,387 | ₩28,718 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,400 | ₩28,454 | ₩28,011 | ₩28,293 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,508 | ₩28,668 | ₩28,206 | ₩28,414 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,776 | ₩28,776 | ₩28,172 | ₩28,387 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,540 | ₩29,540 | ₩28,735 | ₩28,762 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,379 | ₩29,688 | ₩29,299 | ₩29,299 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,017 | ₩29,352 | ₩28,963 | ₩29,287 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,963 | ₩29,000 | ₩28,561 | ₩29,000 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,339 | ₩29,339 | ₩28,682 | ₩28,737 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,023 | ₩30,023 | ₩29,500 | ₩29,768 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,095 | ₩31,095 | ₩29,942 | ₩30,164 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,189 | ₩31,471 | ₩31,189 | ₩31,196 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,417 | ₩31,417 | ₩31,122 | ₩31,122 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,592 | ₩31,592 | ₩30,874 | ₩31,357 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,262 | ₩32,302 | ₩31,940 | ₩32,034 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,974 | ₩32,048 | ₩31,879 | ₩32,041 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,940 | ₩32,180 | ₩31,893 | ₩32,049 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,618 | ₩31,934 | ₩31,618 | ₩31,826 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,456 | ₩31,578 | ₩31,350 | ₩31,537 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩31,002 | ₩31,216 | ₩30,841 | ₩31,112 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,975 | ₩31,122 | ₩30,921 | ₩30,955 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,685 | ₩31,685 | ₩31,462 | ₩31,496 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,900 | ₩31,927 | ₩31,511 | ₩31,594 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,940 | ₩31,940 | ₩31,672 | ₩31,806 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,731 | ₩32,731 | ₩32,128 | ₩32,246 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,705 | ₩32,865 | ₩32,705 | ₩32,798 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,134 | ₩33,134 | ₩32,798 | ₩32,911 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,241 | ₩33,308 | ₩33,107 | ₩33,152 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,402 | ₩33,697 | ₩33,335 | ₩33,449 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,918 | ₩33,281 | ₩32,918 | ₩33,281 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,611 | ₩32,906 | ₩32,611 | ₩32,749 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,174 | ₩33,174 | ₩32,436 | ₩32,537 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,160 | ₩33,160 | ₩32,946 | ₩33,000 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,214 | ₩33,295 | ₩33,214 | ₩33,258 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,295 | ₩33,295 | ₩33,187 | ₩33,253 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,254 | ₩33,341 | ₩33,254 | ₩33,341 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,187 | ₩33,299 | ₩33,187 | ₩33,299 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,228 | ₩33,321 | ₩33,140 | ₩33,316 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,107 | ₩33,268 | ₩33,080 | ₩33,268 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,876 | ₩33,026 | ₩32,839 | ₩32,971 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,611 | ₩32,829 | ₩32,611 | ₩32,731 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,584 | ₩32,651 | ₩32,247 | ₩32,247 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,436 | ₩32,624 | ₩32,316 | ₩32,584 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,451 | ₩32,557 | ₩32,396 | ₩32,465 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,160 | ₩33,160 | ₩32,852 | ₩32,947 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,906 | ₩33,228 | ₩32,906 | ₩33,148 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,093 | ₩33,093 | ₩32,745 | ₩32,908 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,257 | ₩33,281 | ₩33,164 | ₩33,173 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,484 | ₩33,484 | ₩33,160 | ₩33,234 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,419 | ₩33,563 | ₩33,415 | ₩33,459 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,201 | ₩33,308 | ₩33,160 | ₩33,274 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,482 | ₩33,600 | ₩33,435 | ₩33,533 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,590 | ₩33,643 | ₩33,523 | ₩33,528 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,375 | ₩33,482 | ₩33,268 | ₩33,354 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,442 | ₩33,482 | ₩33,388 | ₩33,435 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,388 | ₩33,402 | ₩33,254 | ₩33,304 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,664 | ₩33,254 | ₩32,664 | ₩33,252 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,557 | ₩32,831 | ₩32,557 | ₩32,831 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,343 | ₩32,540 | ₩31,913 | ₩32,300 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,496 | ₩33,496 | ₩32,289 | ₩32,289 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,187 | ₩33,214 | ₩32,892 | ₩33,052 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,241 | ₩33,335 | ₩32,852 | ₩33,187 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,737 | ₩33,792 | ₩33,372 | ₩33,545 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,469 | ₩34,059 | ₩33,469 | ₩33,835 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,193 | ₩34,340 | ₩33,804 | ₩33,885 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,421 | ₩34,429 | ₩34,233 | ₩34,394 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,193 | ₩34,377 | ₩34,112 | ₩34,314 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,233 | ₩34,273 | ₩33,982 | ₩34,263 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,187 | ₩33,626 | ₩33,046 | ₩33,626 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,844 | ₩33,851 | ₩33,603 | ₩33,705 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,300 | ₩34,461 | ₩34,220 | ₩34,298 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,515 | ₩34,716 | ₩34,346 | ₩34,394 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,292 | ₩35,292 | ₩34,825 | ₩34,909 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,065 | ₩35,065 | ₩34,756 | ₩34,869 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,756 | ₩35,024 | ₩34,743 | ₩34,870 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,212 | ₩35,319 | ₩35,172 | ₩35,207 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,346 | ₩35,427 | ₩35,239 | ₩35,264 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩35,011 | ₩35,098 | ₩34,849 | ₩35,098 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,595 | ₩34,609 | ₩34,528 | ₩34,550 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,381 | ₩34,407 | ₩34,300 | ₩34,406 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,394 | ₩34,394 | ₩33,978 | ₩34,153 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,367 | ₩34,488 | ₩34,314 | ₩34,461 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,086 | ₩34,324 | ₩34,019 | ₩34,287 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,563 | ₩33,831 | ₩33,563 | ₩33,811 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,166 | ₩34,220 | ₩33,643 | ₩33,690 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,112 | ₩34,243 | ₩33,915 | ₩33,915 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,858 | ₩34,153 | ₩33,858 | ₩33,909 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,260 | ₩34,260 | ₩34,019 | ₩34,189 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,837 | ₩34,837 | ₩33,729 | ₩33,729 | -3.18% | 1.3만 |
|---|