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 | ₩38,891 | ₩39,664 | ₩38,891 | ₩39,658 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,674 | ₩38,761 | ₩38,459 | ₩38,698 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,741 | ₩38,888 | ₩38,741 | ₩38,780 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,982 | ₩39,106 | ₩38,781 | ₩38,821 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,439 | ₩38,687 | ₩38,439 | ₩38,540 | +0.26% | 4천 |
| 2026.10.02 | ₩38,205 | ₩38,210 | ₩38,064 | ₩38,077 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,728 | ₩38,003 | ₩37,708 | ₩37,903 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,682 | ₩38,164 | ₩37,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,859 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,574 | ₩37,708 | ₩37,427 | ₩37,665 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,346 | ₩37,641 | ₩37,340 | ₩37,476 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,880 | ₩38,044 | ₩37,816 | ₩38,017 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,522 | ₩37,789 | ₩37,454 | ₩37,750 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,856 | ₩38,064 | ₩37,521 | ₩37,628 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,218 | ₩38,218 | ₩37,789 | ₩37,923 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,333 | ₩37,779 | ₩37,333 | ₩37,779 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,877 | ₩36,998 | ₩36,864 | ₩36,952 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,226 | ₩37,239 | ₩37,105 | ₩37,185 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,850 | ₩37,199 | ₩36,662 | ₩36,837 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,125 | ₩37,159 | ₩36,864 | ₩36,957 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,957 | ₩37,387 | ₩36,917 | ₩37,321 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,877 | ₩36,998 | ₩36,796 | ₩36,802 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,434 | ₩36,823 | ₩36,434 | ₩36,641 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,984 | ₩36,984 | ₩36,744 | ₩36,744 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,588 | ₩37,588 | ₩37,024 | ₩37,039 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,365 | ₩38,372 | ₩37,971 | ₩37,971 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,687 | ₩38,969 | ₩38,500 | ₩38,643 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,547 | ₩37,762 | ₩37,467 | ₩37,467 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩38,017 | ₩38,017 | ₩37,695 | ₩37,699 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,298 | ₩38,540 | ₩38,285 | ₩38,469 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,674 | ₩38,969 | ₩38,674 | ₩38,674 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,164 | ₩38,607 | ₩38,057 | ₩38,473 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,842 | ₩37,856 | ₩37,722 | ₩37,735 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,842 | ₩38,111 | ₩37,842 | ₩37,977 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,896 | ₩37,963 | ₩37,775 | ₩37,923 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,735 | ₩37,896 | ₩37,728 | ₩37,883 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,574 | ₩37,722 | ₩37,574 | ₩37,574 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,507 | ₩37,896 | ₩37,507 | ₩37,688 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,333 | ₩37,614 | ₩37,333 | ₩37,491 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,641 | ₩37,802 | ₩37,478 | ₩37,478 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,620 | ₩38,862 | ₩38,065 | ₩38,077 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩38,003 | ₩38,512 | ₩37,977 | ₩38,426 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,990 | ₩39,170 | ₩37,735 | ₩37,804 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,513 | ₩38,553 | ₩38,111 | ₩38,129 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,231 | ₩38,431 | ₩38,231 | ₩38,431 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,923 | ₩38,017 | ₩37,762 | ₩37,802 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,319 | ₩37,319 | ₩36,904 | ₩37,109 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,829 | ₩37,829 | ₩37,373 | ₩37,494 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,274 | ₩37,319 | ₩36,274 | ₩37,252 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,032 | ₩36,622 | ₩36,032 | ₩36,354 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,764 | ₩35,831 | ₩35,434 | ₩35,710 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,026 | ₩35,496 | ₩35,000 | ₩35,482 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,906 | ₩35,637 | ₩34,792 | ₩34,887 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,275 | ₩34,812 | ₩33,967 | ₩34,611 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩33,994 | ₩34,389 | ₩33,967 | ₩34,195 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,457 | ₩33,739 | ₩33,457 | ₩33,519 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,538 | ₩33,538 | ₩33,136 | ₩33,323 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,463 | ₩34,463 | ₩34,007 | ₩34,061 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,772 | ₩34,772 | ₩34,597 | ₩34,611 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,946 | ₩35,120 | ₩34,828 | ₩34,828 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,497 | ₩34,678 | ₩34,349 | ₩34,557 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,123 | ₩35,241 | ₩34,915 | ₩34,915 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,107 | ₩35,238 | ₩35,067 | ₩35,238 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,624 | ₩35,295 | ₩34,510 | ₩35,147 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,812 | ₩35,332 | ₩34,758 | ₩35,026 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,080 | ₩35,080 | ₩34,852 | ₩34,900 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,517 | ₩35,026 | ₩34,517 | ₩35,000 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,182 | ₩34,530 | ₩33,994 | ₩34,498 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,611 | ₩35,127 | ₩34,611 | ₩34,651 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,208 | ₩34,718 | ₩34,208 | ₩34,434 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,450 | ₩34,611 | ₩34,222 | ₩34,342 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,329 | ₩34,697 | ₩34,329 | ₩34,450 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,605 | ₩34,074 | ₩33,525 | ₩34,074 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,645 | ₩33,793 | ₩33,565 | ₩33,569 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,076 | ₩33,145 | ₩32,076 | ₩33,145 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,844 | ₩32,157 | ₩31,844 | ₩31,870 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,103 | ₩32,653 | ₩32,103 | ₩32,189 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,157 | ₩32,411 | ₩32,096 | ₩32,107 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,666 | ₩32,666 | ₩32,237 | ₩32,300 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,720 | ₩32,854 | ₩32,438 | ₩32,827 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,162 | ₩33,270 | ₩32,398 | ₩32,411 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,431 | ₩33,243 | ₩33,263 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,276 | ₩33,739 | ₩33,276 | ₩33,423 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,720 | ₩32,733 | ₩32,344 | ₩32,425 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,224 | ₩32,841 | ₩32,052 | ₩32,767 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,042 | ₩33,042 | ₩32,436 | ₩32,436 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,256 | ₩33,645 | ₩32,184 | ₩32,858 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,433 | ₩33,498 | ₩33,216 | ₩33,216 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,967 | ₩33,967 | ₩32,905 | ₩33,089 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,074 | ₩34,423 | ₩33,967 | ₩34,262 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩35,000 | ₩35,000 | ₩33,994 | ₩34,027 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,509 | ₩35,509 | ₩35,040 | ₩35,160 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,281 | ₩38,285 | ₩35,214 | ₩36,371 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,450 | ₩34,919 | ₩34,450 | ₩34,865 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,256 | ₩33,980 | ₩33,256 | ₩33,820 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,479 | ₩32,116 | ₩32,398 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,157 | ₩32,311 | ₩32,143 | ₩32,237 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,499 | ₩32,499 | ₩32,179 | ₩32,179 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,754 | ₩32,007 | ₩31,754 | ₩32,007 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,567 | ₩31,915 | ₩31,473 | ₩31,915 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,942 | ₩31,996 | ₩31,567 | ₩31,607 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,459 | ₩31,962 | ₩31,459 | ₩31,795 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,332 | ₩31,661 | ₩31,298 | ₩31,419 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,963 | ₩31,352 | ₩30,843 | ₩31,249 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,829 | ₩31,041 | ₩30,440 | ₩30,970 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,930 | ₩30,950 | ₩30,628 | ₩30,852 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,176 | ₩31,210 | ₩30,957 | ₩31,005 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,809 | ₩31,107 | ₩30,809 | ₩31,107 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,312 | ₩31,312 | ₩31,017 | ₩31,150 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,877 | ₩30,105 | ₩29,877 | ₩30,070 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,172 | ₩30,172 | ₩29,772 | ₩29,772 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,239 | ₩30,239 | ₩30,010 | ₩30,117 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,823 | ₩30,065 | ₩29,823 | ₩29,947 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,046 | ₩29,511 | ₩29,019 | ₩29,511 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,448 | ₩29,669 | ₩29,367 | ₩29,636 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,689 | ₩29,770 | ₩29,488 | ₩29,622 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,957 | ₩30,092 | ₩29,944 | ₩29,951 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,406 | ₩29,827 | ₩29,406 | ₩29,827 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,783 | ₩29,783 | ₩29,032 | ₩29,373 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,266 | ₩30,434 | ₩30,212 | ₩30,434 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,253 | ₩30,522 | ₩29,968 | ₩29,968 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,917 | ₩30,173 | ₩29,823 | ₩30,173 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,957 | ₩30,212 | ₩29,917 | ₩30,043 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,850 | ₩29,890 | ₩29,528 | ₩29,649 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,737 | ₩29,569 | ₩28,737 | ₩29,515 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,107 | ₩28,617 | ₩28,107 | ₩28,523 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,136 | ₩28,024 | ₩27,136 | ₩28,024 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,591 | ₩27,591 | ₩27,034 | ₩27,128 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,718 | ₩27,718 | ₩27,450 | ₩27,544 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,375 | ₩28,375 | ₩27,866 | ₩27,892 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,340 | ₩27,383 | ₩27,061 | ₩27,369 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,356 | ₩27,463 | ₩27,208 | ₩27,361 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,699 | ₩27,490 | ₩26,699 | ₩27,377 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,490 | ₩27,584 | ₩27,322 | ₩27,326 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,726 | ₩27,215 | ₩26,724 | ₩27,148 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,451 | ₩26,508 | ₩26,283 | ₩26,420 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,860 | ₩26,860 | ₩26,149 | ₩26,224 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,316 | ₩27,651 | ₩27,128 | ₩27,128 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,758 | ₩27,803 | ₩27,396 | ₩27,589 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,080 | ₩28,080 | ₩27,504 | ₩27,504 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,295 | ₩28,576 | ₩28,295 | ₩28,308 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,161 | ₩28,161 | ₩27,691 | ₩27,811 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,469 | ₩28,563 | ₩28,254 | ₩28,429 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,979 | ₩29,166 | ₩28,617 | ₩28,617 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,367 | ₩29,488 | ₩29,113 | ₩29,126 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,992 | ₩29,072 | ₩28,898 | ₩28,992 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,831 | ₩29,055 | ₩28,603 | ₩28,603 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,461 | ₩29,488 | ₩28,938 | ₩28,992 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,528 | ₩29,783 | ₩29,280 | ₩29,435 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,582 | ₩29,730 | ₩29,274 | ₩29,488 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,502 | ₩29,957 | ₩29,381 | ₩29,877 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,676 | ₩29,904 | ₩29,662 | ₩29,801 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,220 | ₩30,025 | ₩29,220 | ₩29,850 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩29,005 | ₩29,408 | ₩28,965 | ₩29,274 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,026 | ₩29,005 | ₩27,959 | ₩28,791 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,456 | ₩28,885 | ₩28,456 | ₩28,747 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,362 | ₩28,630 | ₩28,308 | ₩28,630 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,724 | ₩29,032 | ₩28,563 | ₩28,871 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,161 | ₩28,684 | ₩28,154 | ₩28,684 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,758 | ₩28,107 | ₩27,731 | ₩27,986 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,617 | ₩28,617 | ₩27,678 | ₩27,772 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,576 | ₩28,992 | ₩28,576 | ₩28,777 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,777 | ₩28,827 | ₩28,549 | ₩28,729 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,389 | ₩28,791 | ₩28,389 | ₩28,720 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,402 | ₩28,456 | ₩28,013 | ₩28,295 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,509 | ₩28,670 | ₩28,208 | ₩28,415 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,777 | ₩28,777 | ₩28,174 | ₩28,389 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,542 | ₩29,542 | ₩28,737 | ₩28,764 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,381 | ₩29,689 | ₩29,300 | ₩29,300 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,019 | ₩29,354 | ₩28,965 | ₩29,288 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,965 | ₩29,001 | ₩28,563 | ₩29,001 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,341 | ₩29,341 | ₩28,684 | ₩28,739 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,025 | ₩30,025 | ₩29,502 | ₩29,770 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,097 | ₩31,097 | ₩29,944 | ₩30,165 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,191 | ₩31,473 | ₩31,191 | ₩31,198 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,419 | ₩31,419 | ₩31,124 | ₩31,124 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,593 | ₩31,593 | ₩30,876 | ₩31,359 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,264 | ₩32,304 | ₩31,942 | ₩32,036 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,976 | ₩32,049 | ₩31,880 | ₩32,043 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,942 | ₩32,182 | ₩31,895 | ₩32,051 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,620 | ₩31,935 | ₩31,620 | ₩31,828 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,458 | ₩31,580 | ₩31,352 | ₩31,539 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩31,003 | ₩31,218 | ₩30,843 | ₩31,113 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,977 | ₩31,124 | ₩30,923 | ₩30,957 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,687 | ₩31,687 | ₩31,463 | ₩31,498 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,902 | ₩31,929 | ₩31,513 | ₩31,596 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,942 | ₩31,942 | ₩31,674 | ₩31,808 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,733 | ₩32,733 | ₩32,130 | ₩32,248 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,707 | ₩32,867 | ₩32,707 | ₩32,800 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,136 | ₩33,136 | ₩32,800 | ₩32,913 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,243 | ₩33,310 | ₩33,109 | ₩33,154 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,404 | ₩33,699 | ₩33,337 | ₩33,451 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,920 | ₩33,283 | ₩32,920 | ₩33,283 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,613 | ₩32,908 | ₩32,613 | ₩32,751 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,176 | ₩33,176 | ₩32,438 | ₩32,539 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,162 | ₩33,162 | ₩32,948 | ₩33,002 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,216 | ₩33,297 | ₩33,216 | ₩33,260 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,297 | ₩33,297 | ₩33,189 | ₩33,255 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,256 | ₩33,343 | ₩33,256 | ₩33,343 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,189 | ₩33,301 | ₩33,189 | ₩33,301 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,229 | ₩33,323 | ₩33,142 | ₩33,318 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,109 | ₩33,270 | ₩33,082 | ₩33,270 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,878 | ₩33,028 | ₩32,841 | ₩32,973 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,613 | ₩32,831 | ₩32,613 | ₩32,733 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,586 | ₩32,653 | ₩32,249 | ₩32,249 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,438 | ₩32,626 | ₩32,318 | ₩32,586 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,453 | ₩32,559 | ₩32,398 | ₩32,466 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,162 | ₩33,162 | ₩32,854 | ₩32,949 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,908 | ₩33,229 | ₩32,908 | ₩33,150 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,095 | ₩33,095 | ₩32,747 | ₩32,910 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,259 | ₩33,283 | ₩33,166 | ₩33,175 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,486 | ₩33,486 | ₩33,162 | ₩33,236 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,421 | ₩33,565 | ₩33,417 | ₩33,461 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,203 | ₩33,310 | ₩33,162 | ₩33,276 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,484 | ₩33,602 | ₩33,437 | ₩33,535 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,592 | ₩33,645 | ₩33,525 | ₩33,530 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,377 | ₩33,484 | ₩33,270 | ₩33,356 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,444 | ₩33,484 | ₩33,390 | ₩33,437 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,390 | ₩33,404 | ₩33,256 | ₩33,306 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,666 | ₩33,256 | ₩32,666 | ₩33,254 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,559 | ₩32,833 | ₩32,559 | ₩32,833 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,344 | ₩32,542 | ₩31,915 | ₩32,302 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,498 | ₩33,498 | ₩32,291 | ₩32,291 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,189 | ₩33,216 | ₩32,894 | ₩33,054 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,243 | ₩33,337 | ₩32,854 | ₩33,189 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,739 | ₩33,794 | ₩33,374 | ₩33,547 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,471 | ₩34,061 | ₩33,471 | ₩33,837 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,195 | ₩34,342 | ₩33,806 | ₩33,887 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,423 | ₩34,431 | ₩34,235 | ₩34,396 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,195 | ₩34,379 | ₩34,115 | ₩34,316 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,235 | ₩34,275 | ₩33,984 | ₩34,265 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,189 | ₩33,628 | ₩33,048 | ₩33,628 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,846 | ₩33,853 | ₩33,605 | ₩33,707 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,302 | ₩34,463 | ₩34,222 | ₩34,300 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,517 | ₩34,718 | ₩34,348 | ₩34,396 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,295 | ₩35,295 | ₩34,827 | ₩34,911 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,067 | ₩35,067 | ₩34,758 | ₩34,871 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,758 | ₩35,026 | ₩34,745 | ₩34,872 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,214 | ₩35,321 | ₩35,174 | ₩35,209 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,348 | ₩35,429 | ₩35,241 | ₩35,266 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩35,013 | ₩35,100 | ₩34,851 | ₩35,100 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,597 | ₩34,611 | ₩34,530 | ₩34,552 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,383 | ₩34,410 | ₩34,302 | ₩34,408 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,396 | ₩34,396 | ₩33,980 | ₩34,155 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,369 | ₩34,490 | ₩34,316 | ₩34,463 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,088 | ₩34,326 | ₩34,021 | ₩34,289 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,565 | ₩33,833 | ₩33,565 | ₩33,813 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,168 | ₩34,222 | ₩33,645 | ₩33,692 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,115 | ₩34,245 | ₩33,917 | ₩33,917 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,860 | ₩34,155 | ₩33,860 | ₩33,911 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,262 | ₩34,262 | ₩34,021 | ₩34,191 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,839 | ₩34,839 | ₩33,731 | ₩33,731 | -3.18% | 1.3만 |
|---|