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 | ₩38,898 | ₩39,671 | ₩38,898 | ₩39,666 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,681 | ₩38,768 | ₩38,466 | ₩38,705 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,748 | ₩38,896 | ₩38,748 | ₩38,787 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,990 | ₩39,113 | ₩38,788 | ₩38,829 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,446 | ₩38,694 | ₩38,446 | ₩38,547 | +0.26% | 4천 |
| 2026.10.02 | ₩38,212 | ₩38,217 | ₩38,071 | ₩38,084 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,736 | ₩38,010 | ₩37,715 | ₩37,910 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,689 | ₩38,171 | ₩37,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,866 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,581 | ₩37,715 | ₩37,434 | ₩37,672 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,353 | ₩37,648 | ₩37,347 | ₩37,483 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,887 | ₩38,051 | ₩37,823 | ₩38,024 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,529 | ₩37,796 | ₩37,461 | ₩37,757 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,863 | ₩38,071 | ₩37,528 | ₩37,635 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,225 | ₩38,225 | ₩37,796 | ₩37,930 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,340 | ₩37,786 | ₩37,340 | ₩37,786 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,884 | ₩37,005 | ₩36,870 | ₩36,959 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,233 | ₩37,246 | ₩37,112 | ₩37,192 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,857 | ₩37,206 | ₩36,669 | ₩36,844 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,132 | ₩37,165 | ₩36,870 | ₩36,964 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,964 | ₩37,393 | ₩36,924 | ₩37,328 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,884 | ₩37,005 | ₩36,803 | ₩36,809 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,441 | ₩36,830 | ₩36,441 | ₩36,648 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,991 | ₩36,991 | ₩36,751 | ₩36,751 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,595 | ₩37,595 | ₩37,031 | ₩37,046 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,373 | ₩38,379 | ₩37,978 | ₩37,978 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,694 | ₩38,976 | ₩38,507 | ₩38,650 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,554 | ₩37,769 | ₩37,474 | ₩37,474 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩38,024 | ₩38,024 | ₩37,702 | ₩37,706 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,306 | ₩38,547 | ₩38,292 | ₩38,476 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,681 | ₩38,976 | ₩38,681 | ₩38,681 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,171 | ₩38,614 | ₩38,064 | ₩38,480 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,850 | ₩37,863 | ₩37,729 | ₩37,742 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,850 | ₩38,118 | ₩37,850 | ₩37,984 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,903 | ₩37,970 | ₩37,782 | ₩37,930 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,742 | ₩37,903 | ₩37,736 | ₩37,890 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,581 | ₩37,729 | ₩37,581 | ₩37,581 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,514 | ₩37,903 | ₩37,514 | ₩37,695 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,340 | ₩37,622 | ₩37,340 | ₩37,498 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,648 | ₩37,809 | ₩37,485 | ₩37,485 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,627 | ₩38,869 | ₩38,072 | ₩38,084 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩38,010 | ₩38,519 | ₩37,984 | ₩38,433 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,997 | ₩39,177 | ₩37,742 | ₩37,811 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,520 | ₩38,560 | ₩38,118 | ₩38,137 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,238 | ₩38,438 | ₩38,238 | ₩38,438 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,930 | ₩38,024 | ₩37,769 | ₩37,809 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,326 | ₩37,326 | ₩36,911 | ₩37,116 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,836 | ₩37,836 | ₩37,380 | ₩37,501 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,280 | ₩37,326 | ₩36,280 | ₩37,259 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,039 | ₩36,629 | ₩36,039 | ₩36,361 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,771 | ₩35,838 | ₩35,441 | ₩35,717 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,033 | ₩35,502 | ₩35,006 | ₩35,489 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,912 | ₩35,643 | ₩34,798 | ₩34,893 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,282 | ₩34,818 | ₩33,973 | ₩34,617 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩34,000 | ₩34,396 | ₩33,973 | ₩34,201 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,464 | ₩33,745 | ₩33,464 | ₩33,525 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,544 | ₩33,544 | ₩33,142 | ₩33,330 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,470 | ₩34,470 | ₩34,014 | ₩34,067 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,778 | ₩34,778 | ₩34,604 | ₩34,617 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,952 | ₩35,127 | ₩34,834 | ₩34,834 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,503 | ₩34,684 | ₩34,356 | ₩34,563 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,129 | ₩35,248 | ₩34,922 | ₩34,922 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,113 | ₩35,245 | ₩35,073 | ₩35,245 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,631 | ₩35,301 | ₩34,517 | ₩35,154 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,818 | ₩35,339 | ₩34,765 | ₩35,033 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,087 | ₩35,087 | ₩34,859 | ₩34,907 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,523 | ₩35,033 | ₩34,523 | ₩35,006 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,188 | ₩34,537 | ₩34,000 | ₩34,504 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,617 | ₩35,134 | ₩34,617 | ₩34,657 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,215 | ₩34,724 | ₩34,215 | ₩34,440 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,456 | ₩34,617 | ₩34,228 | ₩34,349 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,335 | ₩34,703 | ₩34,335 | ₩34,456 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,611 | ₩34,081 | ₩33,531 | ₩34,081 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,651 | ₩33,799 | ₩33,571 | ₩33,575 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,082 | ₩33,151 | ₩32,082 | ₩33,151 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,850 | ₩32,163 | ₩31,850 | ₩31,876 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,109 | ₩32,659 | ₩32,109 | ₩32,195 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,163 | ₩32,418 | ₩32,102 | ₩32,113 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,672 | ₩32,672 | ₩32,243 | ₩32,306 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,726 | ₩32,860 | ₩32,444 | ₩32,833 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,169 | ₩33,276 | ₩32,404 | ₩32,418 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,397 | ₩33,437 | ₩33,249 | ₩33,269 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,283 | ₩33,745 | ₩33,283 | ₩33,429 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,726 | ₩32,739 | ₩32,350 | ₩32,431 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,230 | ₩32,847 | ₩32,058 | ₩32,773 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,048 | ₩33,048 | ₩32,442 | ₩32,442 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,263 | ₩33,651 | ₩32,190 | ₩32,864 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,440 | ₩33,504 | ₩33,222 | ₩33,222 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,973 | ₩33,973 | ₩32,911 | ₩33,095 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,081 | ₩34,429 | ₩33,973 | ₩34,268 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩35,006 | ₩35,006 | ₩34,000 | ₩34,034 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,516 | ₩35,516 | ₩35,046 | ₩35,167 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,288 | ₩38,292 | ₩35,221 | ₩36,378 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,456 | ₩34,926 | ₩34,456 | ₩34,872 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,263 | ₩33,987 | ₩33,263 | ₩33,826 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,122 | ₩32,485 | ₩32,122 | ₩32,404 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,163 | ₩32,317 | ₩32,149 | ₩32,243 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,505 | ₩32,505 | ₩32,185 | ₩32,185 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,760 | ₩32,012 | ₩31,760 | ₩32,012 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,573 | ₩31,921 | ₩31,479 | ₩31,921 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,948 | ₩32,002 | ₩31,573 | ₩31,613 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,465 | ₩31,968 | ₩31,465 | ₩31,801 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,338 | ₩31,666 | ₩31,304 | ₩31,425 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,969 | ₩31,358 | ₩30,848 | ₩31,255 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,835 | ₩31,047 | ₩30,446 | ₩30,976 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,935 | ₩30,956 | ₩30,634 | ₩30,858 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,182 | ₩31,216 | ₩30,962 | ₩31,011 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,815 | ₩31,113 | ₩30,815 | ₩31,113 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,318 | ₩31,318 | ₩31,023 | ₩31,155 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,883 | ₩30,111 | ₩29,883 | ₩30,076 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,178 | ₩30,178 | ₩29,778 | ₩29,778 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,245 | ₩30,245 | ₩30,015 | ₩30,123 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,829 | ₩30,070 | ₩29,829 | ₩29,952 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,051 | ₩29,516 | ₩29,024 | ₩29,516 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,453 | ₩29,675 | ₩29,373 | ₩29,641 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,695 | ₩29,775 | ₩29,494 | ₩29,628 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,963 | ₩30,097 | ₩29,950 | ₩29,956 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,412 | ₩29,833 | ₩29,412 | ₩29,833 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,789 | ₩29,789 | ₩29,038 | ₩29,378 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,272 | ₩30,439 | ₩30,218 | ₩30,439 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,258 | ₩30,528 | ₩29,974 | ₩29,974 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,923 | ₩30,179 | ₩29,829 | ₩30,179 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,963 | ₩30,218 | ₩29,923 | ₩30,049 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,856 | ₩29,896 | ₩29,534 | ₩29,655 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,743 | ₩29,574 | ₩28,743 | ₩29,520 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,112 | ₩28,622 | ₩28,112 | ₩28,528 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,141 | ₩28,029 | ₩27,141 | ₩28,029 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,596 | ₩27,596 | ₩27,039 | ₩27,133 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,723 | ₩27,723 | ₩27,455 | ₩27,549 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,380 | ₩28,380 | ₩27,871 | ₩27,898 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,345 | ₩27,388 | ₩27,066 | ₩27,375 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,361 | ₩27,468 | ₩27,214 | ₩27,366 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,704 | ₩27,495 | ₩26,704 | ₩27,383 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,495 | ₩27,589 | ₩27,328 | ₩27,332 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,731 | ₩27,220 | ₩26,729 | ₩27,153 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,456 | ₩26,513 | ₩26,288 | ₩26,425 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,865 | ₩26,865 | ₩26,154 | ₩26,229 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,321 | ₩27,656 | ₩27,133 | ₩27,133 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,763 | ₩27,808 | ₩27,401 | ₩27,594 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,085 | ₩28,085 | ₩27,509 | ₩27,509 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,300 | ₩28,582 | ₩28,300 | ₩28,313 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,166 | ₩28,166 | ₩27,696 | ₩27,816 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,474 | ₩28,568 | ₩28,260 | ₩28,434 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,984 | ₩29,172 | ₩28,622 | ₩28,622 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,373 | ₩29,494 | ₩29,118 | ₩29,132 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,997 | ₩29,078 | ₩28,904 | ₩28,997 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,836 | ₩29,060 | ₩28,608 | ₩28,608 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,467 | ₩29,494 | ₩28,944 | ₩28,997 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,534 | ₩29,789 | ₩29,286 | ₩29,440 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,588 | ₩29,735 | ₩29,279 | ₩29,494 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,507 | ₩29,963 | ₩29,386 | ₩29,883 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,681 | ₩29,909 | ₩29,668 | ₩29,806 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,225 | ₩30,030 | ₩29,225 | ₩29,856 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩29,011 | ₩29,413 | ₩28,971 | ₩29,279 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,032 | ₩29,011 | ₩27,965 | ₩28,796 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,461 | ₩28,890 | ₩28,461 | ₩28,752 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,367 | ₩28,635 | ₩28,313 | ₩28,635 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,729 | ₩29,038 | ₩28,568 | ₩28,877 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,166 | ₩28,689 | ₩28,159 | ₩28,689 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,763 | ₩28,112 | ₩27,737 | ₩27,991 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,622 | ₩28,622 | ₩27,683 | ₩27,777 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,582 | ₩28,997 | ₩28,582 | ₩28,783 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,783 | ₩28,832 | ₩28,555 | ₩28,735 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,394 | ₩28,796 | ₩28,394 | ₩28,725 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,407 | ₩28,461 | ₩28,018 | ₩28,300 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,515 | ₩28,675 | ₩28,213 | ₩28,421 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,783 | ₩28,783 | ₩28,179 | ₩28,394 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,547 | ₩29,547 | ₩28,743 | ₩28,769 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,386 | ₩29,695 | ₩29,306 | ₩29,306 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,024 | ₩29,360 | ₩28,971 | ₩29,294 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,971 | ₩29,007 | ₩28,568 | ₩29,007 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,346 | ₩29,346 | ₩28,689 | ₩28,744 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,030 | ₩30,030 | ₩29,507 | ₩29,775 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,103 | ₩31,103 | ₩29,950 | ₩30,171 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,197 | ₩31,479 | ₩31,197 | ₩31,204 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,425 | ₩31,425 | ₩31,130 | ₩31,130 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,599 | ₩31,599 | ₩30,882 | ₩31,365 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,270 | ₩32,310 | ₩31,948 | ₩32,042 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,982 | ₩32,055 | ₩31,886 | ₩32,049 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,948 | ₩32,188 | ₩31,901 | ₩32,057 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,626 | ₩31,941 | ₩31,626 | ₩31,834 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,464 | ₩31,586 | ₩31,358 | ₩31,544 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩31,009 | ₩31,224 | ₩30,848 | ₩31,119 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,982 | ₩31,130 | ₩30,929 | ₩30,962 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,693 | ₩31,693 | ₩31,469 | ₩31,504 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,908 | ₩31,935 | ₩31,519 | ₩31,602 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,948 | ₩31,948 | ₩31,680 | ₩31,814 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,739 | ₩32,739 | ₩32,136 | ₩32,254 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,713 | ₩32,874 | ₩32,713 | ₩32,806 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,142 | ₩33,142 | ₩32,806 | ₩32,919 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,249 | ₩33,316 | ₩33,115 | ₩33,161 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,410 | ₩33,705 | ₩33,343 | ₩33,457 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,926 | ₩33,289 | ₩32,926 | ₩33,289 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,619 | ₩32,914 | ₩32,619 | ₩32,757 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,182 | ₩33,182 | ₩32,444 | ₩32,545 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,169 | ₩33,169 | ₩32,954 | ₩33,008 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,222 | ₩33,303 | ₩33,222 | ₩33,267 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,303 | ₩33,303 | ₩33,195 | ₩33,261 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,263 | ₩33,350 | ₩33,263 | ₩33,350 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,195 | ₩33,307 | ₩33,195 | ₩33,307 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,236 | ₩33,330 | ₩33,148 | ₩33,324 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,115 | ₩33,276 | ₩33,088 | ₩33,276 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,884 | ₩33,034 | ₩32,847 | ₩32,980 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,619 | ₩32,837 | ₩32,619 | ₩32,739 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,592 | ₩32,659 | ₩32,255 | ₩32,255 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,444 | ₩32,632 | ₩32,324 | ₩32,592 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,459 | ₩32,565 | ₩32,404 | ₩32,473 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,169 | ₩33,169 | ₩32,860 | ₩32,955 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,914 | ₩33,236 | ₩32,914 | ₩33,157 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,102 | ₩33,102 | ₩32,753 | ₩32,916 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,265 | ₩33,289 | ₩33,173 | ₩33,181 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,492 | ₩33,492 | ₩33,169 | ₩33,242 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,427 | ₩33,571 | ₩33,423 | ₩33,468 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,209 | ₩33,316 | ₩33,169 | ₩33,283 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,491 | ₩33,609 | ₩33,444 | ₩33,541 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,598 | ₩33,651 | ₩33,531 | ₩33,536 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,383 | ₩33,491 | ₩33,276 | ₩33,362 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,450 | ₩33,491 | ₩33,397 | ₩33,444 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,397 | ₩33,410 | ₩33,263 | ₩33,312 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,672 | ₩33,263 | ₩32,672 | ₩33,260 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,565 | ₩32,839 | ₩32,565 | ₩32,839 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,350 | ₩32,548 | ₩31,921 | ₩32,308 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,504 | ₩33,504 | ₩32,297 | ₩32,297 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,195 | ₩33,222 | ₩32,900 | ₩33,060 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,249 | ₩33,343 | ₩32,860 | ₩33,195 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,745 | ₩33,800 | ₩33,381 | ₩33,554 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,477 | ₩34,067 | ₩33,477 | ₩33,843 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,201 | ₩34,349 | ₩33,812 | ₩33,893 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,429 | ₩34,437 | ₩34,242 | ₩34,403 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,201 | ₩34,385 | ₩34,121 | ₩34,322 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,242 | ₩34,282 | ₩33,991 | ₩34,271 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,195 | ₩33,634 | ₩33,055 | ₩33,634 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,853 | ₩33,859 | ₩33,611 | ₩33,713 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,309 | ₩34,470 | ₩34,228 | ₩34,306 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,523 | ₩34,724 | ₩34,354 | ₩34,403 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,301 | ₩35,301 | ₩34,833 | ₩34,918 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,073 | ₩35,073 | ₩34,765 | ₩34,877 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,765 | ₩35,033 | ₩34,751 | ₩34,879 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,221 | ₩35,328 | ₩35,180 | ₩35,215 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,355 | ₩35,435 | ₩35,248 | ₩35,273 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩35,020 | ₩35,107 | ₩34,857 | ₩35,107 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,604 | ₩34,617 | ₩34,537 | ₩34,558 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,389 | ₩34,416 | ₩34,309 | ₩34,415 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,403 | ₩34,403 | ₩33,987 | ₩34,161 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,376 | ₩34,496 | ₩34,322 | ₩34,470 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,094 | ₩34,333 | ₩34,027 | ₩34,295 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,571 | ₩33,839 | ₩33,571 | ₩33,819 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,175 | ₩34,228 | ₩33,651 | ₩33,698 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,121 | ₩34,251 | ₩33,924 | ₩33,924 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,866 | ₩34,161 | ₩33,866 | ₩33,917 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,268 | ₩34,268 | ₩34,027 | ₩34,197 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,845 | ₩34,845 | ₩33,737 | ₩33,737 | -3.18% | 1.3만 |
|---|