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 | ₩38,901 | ₩39,674 | ₩38,901 | ₩39,668 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,684 | ₩38,771 | ₩38,469 | ₩38,708 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,751 | ₩38,898 | ₩38,751 | ₩38,790 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,992 | ₩39,116 | ₩38,791 | ₩38,831 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,449 | ₩38,697 | ₩38,449 | ₩38,550 | +0.26% | 4천 |
| 2026.10.02 | ₩38,214 | ₩38,220 | ₩38,073 | ₩38,087 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,738 | ₩38,013 | ₩37,718 | ₩37,912 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,691 | ₩38,174 | ₩37,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,868 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,584 | ₩37,718 | ₩37,436 | ₩37,675 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,356 | ₩37,651 | ₩37,349 | ₩37,486 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,890 | ₩38,053 | ₩37,825 | ₩38,026 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,531 | ₩37,798 | ₩37,463 | ₩37,759 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,865 | ₩38,073 | ₩37,530 | ₩37,637 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,228 | ₩38,228 | ₩37,798 | ₩37,933 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,342 | ₩37,789 | ₩37,342 | ₩37,789 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,886 | ₩37,007 | ₩36,873 | ₩36,961 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,235 | ₩37,248 | ₩37,114 | ₩37,195 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,859 | ₩37,208 | ₩36,672 | ₩36,846 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,134 | ₩37,168 | ₩36,873 | ₩36,967 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,967 | ₩37,396 | ₩36,927 | ₩37,330 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,886 | ₩37,007 | ₩36,806 | ₩36,811 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,444 | ₩36,833 | ₩36,444 | ₩36,650 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,994 | ₩36,994 | ₩36,754 | ₩36,754 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,597 | ₩37,597 | ₩37,034 | ₩37,049 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,375 | ₩38,382 | ₩37,981 | ₩37,981 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,697 | ₩38,979 | ₩38,509 | ₩38,653 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,557 | ₩37,772 | ₩37,476 | ₩37,476 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩38,026 | ₩38,026 | ₩37,705 | ₩37,709 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,308 | ₩38,550 | ₩38,295 | ₩38,478 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,684 | ₩38,979 | ₩38,684 | ₩38,684 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,174 | ₩38,617 | ₩38,067 | ₩38,482 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,852 | ₩37,865 | ₩37,731 | ₩37,745 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,852 | ₩38,120 | ₩37,852 | ₩37,986 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,906 | ₩37,973 | ₩37,785 | ₩37,933 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,745 | ₩37,906 | ₩37,738 | ₩37,892 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,584 | ₩37,731 | ₩37,584 | ₩37,584 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,517 | ₩37,906 | ₩37,517 | ₩37,698 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,342 | ₩37,624 | ₩37,342 | ₩37,501 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,651 | ₩37,812 | ₩37,487 | ₩37,487 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,630 | ₩38,871 | ₩38,075 | ₩38,087 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩38,013 | ₩38,521 | ₩37,986 | ₩38,436 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩38,000 | ₩39,180 | ₩37,745 | ₩37,813 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,523 | ₩38,563 | ₩38,120 | ₩38,139 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,241 | ₩38,441 | ₩38,241 | ₩38,441 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,933 | ₩38,026 | ₩37,772 | ₩37,812 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,329 | ₩37,329 | ₩36,913 | ₩37,118 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,839 | ₩37,839 | ₩37,383 | ₩37,503 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,283 | ₩37,329 | ₩36,283 | ₩37,262 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,041 | ₩36,631 | ₩36,041 | ₩36,363 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,773 | ₩35,840 | ₩35,443 | ₩35,719 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,035 | ₩35,505 | ₩35,008 | ₩35,491 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,915 | ₩35,646 | ₩34,801 | ₩34,896 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,284 | ₩34,821 | ₩33,976 | ₩34,619 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩34,002 | ₩34,398 | ₩33,976 | ₩34,204 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,466 | ₩33,748 | ₩33,466 | ₩33,528 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,546 | ₩33,546 | ₩33,144 | ₩33,332 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,472 | ₩34,472 | ₩34,016 | ₩34,070 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,780 | ₩34,780 | ₩34,606 | ₩34,619 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,955 | ₩35,129 | ₩34,837 | ₩34,837 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,505 | ₩34,687 | ₩34,358 | ₩34,566 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,132 | ₩35,250 | ₩34,924 | ₩34,924 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,116 | ₩35,247 | ₩35,076 | ₩35,247 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,633 | ₩35,304 | ₩34,519 | ₩35,156 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,821 | ₩35,341 | ₩34,767 | ₩35,035 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,089 | ₩35,089 | ₩34,861 | ₩34,909 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,526 | ₩35,035 | ₩34,526 | ₩35,008 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,190 | ₩34,539 | ₩34,002 | ₩34,507 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,619 | ₩35,136 | ₩34,619 | ₩34,660 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,217 | ₩34,727 | ₩34,217 | ₩34,442 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,459 | ₩34,619 | ₩34,230 | ₩34,351 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,338 | ₩34,705 | ₩34,338 | ₩34,459 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,613 | ₩34,083 | ₩33,533 | ₩34,083 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,654 | ₩33,801 | ₩33,573 | ₩33,577 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,084 | ₩33,153 | ₩32,084 | ₩33,153 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,852 | ₩32,165 | ₩31,852 | ₩31,878 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,111 | ₩32,661 | ₩32,111 | ₩32,197 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,165 | ₩32,420 | ₩32,104 | ₩32,115 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,675 | ₩32,675 | ₩32,245 | ₩32,308 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,728 | ₩32,862 | ₩32,447 | ₩32,836 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,171 | ₩33,278 | ₩32,406 | ₩32,420 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,399 | ₩33,439 | ₩33,251 | ₩33,271 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,285 | ₩33,748 | ₩33,285 | ₩33,431 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,728 | ₩32,742 | ₩32,353 | ₩32,433 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,232 | ₩32,849 | ₩32,060 | ₩32,775 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,050 | ₩33,050 | ₩32,444 | ₩32,444 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,265 | ₩33,654 | ₩32,192 | ₩32,866 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,442 | ₩33,506 | ₩33,224 | ₩33,224 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,976 | ₩33,976 | ₩32,913 | ₩33,097 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,083 | ₩34,432 | ₩33,976 | ₩34,271 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩35,008 | ₩35,008 | ₩34,002 | ₩34,036 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,518 | ₩35,518 | ₩35,049 | ₩35,169 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,290 | ₩38,295 | ₩35,223 | ₩36,381 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,459 | ₩34,928 | ₩34,459 | ₩34,874 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,265 | ₩33,989 | ₩33,265 | ₩33,828 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,125 | ₩32,487 | ₩32,125 | ₩32,406 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,165 | ₩32,319 | ₩32,151 | ₩32,245 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,507 | ₩32,507 | ₩32,188 | ₩32,188 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,762 | ₩32,015 | ₩31,762 | ₩32,015 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,575 | ₩31,923 | ₩31,481 | ₩31,923 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,950 | ₩32,004 | ₩31,575 | ₩31,615 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,467 | ₩31,970 | ₩31,467 | ₩31,803 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,340 | ₩31,669 | ₩31,306 | ₩31,427 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,971 | ₩31,360 | ₩30,850 | ₩31,257 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,837 | ₩31,049 | ₩30,448 | ₩30,978 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,938 | ₩30,958 | ₩30,636 | ₩30,860 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,184 | ₩31,218 | ₩30,964 | ₩31,013 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,817 | ₩31,115 | ₩30,817 | ₩31,115 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,320 | ₩31,320 | ₩31,025 | ₩31,158 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,885 | ₩30,113 | ₩29,885 | ₩30,078 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,180 | ₩30,180 | ₩29,780 | ₩29,780 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,247 | ₩30,247 | ₩30,017 | ₩30,125 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,831 | ₩30,072 | ₩29,831 | ₩29,954 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,053 | ₩29,518 | ₩29,026 | ₩29,518 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,455 | ₩29,677 | ₩29,375 | ₩29,643 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,697 | ₩29,777 | ₩29,496 | ₩29,630 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,965 | ₩30,099 | ₩29,952 | ₩29,958 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,414 | ₩29,835 | ₩29,414 | ₩29,835 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,791 | ₩29,791 | ₩29,040 | ₩29,380 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,274 | ₩30,441 | ₩30,220 | ₩30,441 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,260 | ₩30,530 | ₩29,976 | ₩29,976 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,925 | ₩30,181 | ₩29,831 | ₩30,181 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,965 | ₩30,220 | ₩29,925 | ₩30,051 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,858 | ₩29,898 | ₩29,536 | ₩29,657 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,744 | ₩29,576 | ₩28,744 | ₩29,522 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,114 | ₩28,624 | ₩28,114 | ₩28,530 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,143 | ₩28,031 | ₩27,143 | ₩28,031 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,598 | ₩27,598 | ₩27,041 | ₩27,135 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,725 | ₩27,725 | ₩27,457 | ₩27,551 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,382 | ₩28,382 | ₩27,873 | ₩27,899 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,347 | ₩27,390 | ₩27,068 | ₩27,376 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,363 | ₩27,470 | ₩27,215 | ₩27,368 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,706 | ₩27,497 | ₩26,706 | ₩27,384 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,497 | ₩27,591 | ₩27,329 | ₩27,333 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,733 | ₩27,222 | ₩26,731 | ₩27,155 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,458 | ₩26,515 | ₩26,290 | ₩26,427 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,867 | ₩26,867 | ₩26,156 | ₩26,231 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,323 | ₩27,658 | ₩27,135 | ₩27,135 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,765 | ₩27,810 | ₩27,403 | ₩27,596 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,087 | ₩28,087 | ₩27,510 | ₩27,510 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,302 | ₩28,584 | ₩28,302 | ₩28,315 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,168 | ₩28,168 | ₩27,698 | ₩27,818 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,476 | ₩28,570 | ₩28,262 | ₩28,436 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,986 | ₩29,174 | ₩28,624 | ₩28,624 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,375 | ₩29,496 | ₩29,120 | ₩29,133 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,999 | ₩29,080 | ₩28,905 | ₩28,999 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,838 | ₩29,062 | ₩28,610 | ₩28,610 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,469 | ₩29,496 | ₩28,946 | ₩28,999 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,536 | ₩29,791 | ₩29,288 | ₩29,442 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,590 | ₩29,737 | ₩29,281 | ₩29,496 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,509 | ₩29,965 | ₩29,388 | ₩29,885 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,683 | ₩29,911 | ₩29,670 | ₩29,808 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,227 | ₩30,032 | ₩29,227 | ₩29,858 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩29,013 | ₩29,415 | ₩28,973 | ₩29,281 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,034 | ₩29,013 | ₩27,967 | ₩28,798 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,463 | ₩28,892 | ₩28,463 | ₩28,754 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,369 | ₩28,637 | ₩28,315 | ₩28,637 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,731 | ₩29,040 | ₩28,570 | ₩28,879 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,168 | ₩28,691 | ₩28,161 | ₩28,691 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,765 | ₩28,114 | ₩27,738 | ₩27,993 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,624 | ₩28,624 | ₩27,685 | ₩27,779 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,584 | ₩28,999 | ₩28,584 | ₩28,785 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,785 | ₩28,834 | ₩28,557 | ₩28,736 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,396 | ₩28,798 | ₩28,396 | ₩28,727 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,409 | ₩28,463 | ₩28,020 | ₩28,302 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,516 | ₩28,677 | ₩28,215 | ₩28,423 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,785 | ₩28,785 | ₩28,181 | ₩28,396 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,549 | ₩29,549 | ₩28,744 | ₩28,771 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,388 | ₩29,697 | ₩29,308 | ₩29,308 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,026 | ₩29,361 | ₩28,973 | ₩29,296 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,973 | ₩29,009 | ₩28,570 | ₩29,009 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,348 | ₩29,348 | ₩28,691 | ₩28,746 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,032 | ₩30,032 | ₩29,509 | ₩29,777 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,105 | ₩31,105 | ₩29,952 | ₩30,173 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,199 | ₩31,481 | ₩31,199 | ₩31,206 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,427 | ₩31,427 | ₩31,132 | ₩31,132 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,601 | ₩31,601 | ₩30,884 | ₩31,367 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,272 | ₩32,312 | ₩31,950 | ₩32,044 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,984 | ₩32,058 | ₩31,889 | ₩32,051 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,950 | ₩32,190 | ₩31,903 | ₩32,059 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,628 | ₩31,944 | ₩31,628 | ₩31,836 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,466 | ₩31,588 | ₩31,360 | ₩31,547 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩31,011 | ₩31,226 | ₩30,850 | ₩31,121 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,984 | ₩31,132 | ₩30,931 | ₩30,964 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,695 | ₩31,695 | ₩31,471 | ₩31,506 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,910 | ₩31,937 | ₩31,521 | ₩31,604 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,950 | ₩31,950 | ₩31,682 | ₩31,816 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,742 | ₩32,742 | ₩32,138 | ₩32,256 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,715 | ₩32,876 | ₩32,715 | ₩32,809 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,144 | ₩33,144 | ₩32,809 | ₩32,921 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,251 | ₩33,318 | ₩33,117 | ₩33,163 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,412 | ₩33,707 | ₩33,345 | ₩33,459 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,928 | ₩33,292 | ₩32,928 | ₩33,292 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,621 | ₩32,916 | ₩32,621 | ₩32,759 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,184 | ₩33,184 | ₩32,447 | ₩32,547 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,171 | ₩33,171 | ₩32,956 | ₩33,010 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,224 | ₩33,305 | ₩33,224 | ₩33,269 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,305 | ₩33,305 | ₩33,198 | ₩33,263 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,265 | ₩33,352 | ₩33,265 | ₩33,352 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,198 | ₩33,309 | ₩33,198 | ₩33,309 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,238 | ₩33,332 | ₩33,151 | ₩33,326 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,117 | ₩33,278 | ₩33,090 | ₩33,278 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,886 | ₩33,037 | ₩32,849 | ₩32,982 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,621 | ₩32,840 | ₩32,621 | ₩32,742 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,594 | ₩32,661 | ₩32,257 | ₩32,257 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,447 | ₩32,634 | ₩32,326 | ₩32,594 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,461 | ₩32,567 | ₩32,406 | ₩32,475 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,171 | ₩33,171 | ₩32,862 | ₩32,958 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,916 | ₩33,238 | ₩32,916 | ₩33,159 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,104 | ₩33,104 | ₩32,755 | ₩32,919 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,267 | ₩33,292 | ₩33,175 | ₩33,183 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,494 | ₩33,494 | ₩33,171 | ₩33,245 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,430 | ₩33,573 | ₩33,426 | ₩33,470 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,211 | ₩33,318 | ₩33,171 | ₩33,285 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,493 | ₩33,611 | ₩33,446 | ₩33,544 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,600 | ₩33,654 | ₩33,533 | ₩33,538 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,385 | ₩33,493 | ₩33,278 | ₩33,364 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,453 | ₩33,493 | ₩33,399 | ₩33,446 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,399 | ₩33,412 | ₩33,265 | ₩33,314 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,675 | ₩33,265 | ₩32,675 | ₩33,262 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,567 | ₩32,841 | ₩32,567 | ₩32,841 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,353 | ₩32,550 | ₩31,923 | ₩32,310 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,506 | ₩33,506 | ₩32,299 | ₩32,299 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,198 | ₩33,224 | ₩32,903 | ₩33,062 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,251 | ₩33,345 | ₩32,862 | ₩33,198 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,748 | ₩33,803 | ₩33,383 | ₩33,556 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,479 | ₩34,070 | ₩33,479 | ₩33,846 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,204 | ₩34,351 | ₩33,815 | ₩33,895 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,432 | ₩34,440 | ₩34,244 | ₩34,405 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,204 | ₩34,387 | ₩34,123 | ₩34,324 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,244 | ₩34,284 | ₩33,993 | ₩34,273 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,198 | ₩33,636 | ₩33,057 | ₩33,636 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,855 | ₩33,862 | ₩33,613 | ₩33,715 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,311 | ₩34,472 | ₩34,230 | ₩34,308 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,526 | ₩34,727 | ₩34,357 | ₩34,405 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,304 | ₩35,304 | ₩34,835 | ₩34,920 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,076 | ₩35,076 | ₩34,767 | ₩34,880 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,767 | ₩35,035 | ₩34,754 | ₩34,881 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,223 | ₩35,330 | ₩35,183 | ₩35,218 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,357 | ₩35,438 | ₩35,250 | ₩35,275 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩35,022 | ₩35,109 | ₩34,860 | ₩35,109 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,606 | ₩34,619 | ₩34,539 | ₩34,560 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,391 | ₩34,418 | ₩34,311 | ₩34,417 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,405 | ₩34,405 | ₩33,989 | ₩34,163 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,378 | ₩34,499 | ₩34,324 | ₩34,472 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,096 | ₩34,335 | ₩34,029 | ₩34,298 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,573 | ₩33,842 | ₩33,573 | ₩33,821 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,177 | ₩34,230 | ₩33,654 | ₩33,701 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,123 | ₩34,253 | ₩33,926 | ₩33,926 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,868 | ₩34,163 | ₩33,868 | ₩33,919 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,271 | ₩34,271 | ₩34,029 | ₩34,200 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,847 | ₩34,847 | ₩33,740 | ₩33,740 | -3.18% | 1.3만 |
|---|