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 | ₩38,895 | ₩39,667 | ₩38,895 | ₩39,662 | +1.97% | 6.2천 |
| 2026.10.08 | ₩38,677 | ₩38,764 | ₩38,463 | ₩38,701 | +0.06% | 4.1천 |
| 2026.10.07 | ₩38,744 | ₩38,892 | ₩38,744 | ₩38,783 | +0.10% | 6.6천 |
| 2026.10.06 | ₩38,986 | ₩39,109 | ₩38,785 | ₩38,825 | -0.41% | 9.1천 |
| 2026.10.05 | ₩38,443 | ₩38,691 | ₩38,443 | ₩38,543 | +0.26% | 4천 |
| 2026.10.02 | ₩38,208 | ₩38,213 | ₩38,067 | ₩38,081 | -0.33% | 1.7만 |
| 2026.10.01 | ₩37,732 | ₩38,007 | ₩37,712 | ₩37,906 | +0.46% | 2.1만 |
| 2026.09.30 | ₩37,685 | ₩38,168 | ₩37,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,862 |
| +0.47% |
| 9.7천 |
| 2026.09.29 | ₩37,578 | ₩37,712 | ₩37,430 | ₩37,669 | +0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩37,350 | ₩37,645 | ₩37,343 | ₩37,480 | +0.35% | 1.1만 |
|---|
| 2026.09.25 | ₩37,883 | ₩38,047 | ₩37,819 | ₩38,020 | +0.36% | 2.1만 |
|---|
| 2026.09.24 | ₩37,525 | ₩37,792 | ₩37,457 | ₩37,753 | +0.61% | 6.4천 |
|---|
| 2026.09.23 | ₩37,859 | ₩38,067 | ₩37,524 | ₩37,631 | -0.60% | 4.6천 |
|---|
| 2026.09.22 | ₩38,221 | ₩38,221 | ₩37,792 | ₩37,926 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩37,336 | ₩37,783 | ₩37,336 | ₩37,783 | +1.20% | 5.8천 |
|---|
| 2026.09.18 | ₩36,880 | ₩37,001 | ₩36,867 | ₩36,955 | +0.20% | 3.3천 |
|---|
| 2026.09.17 | ₩37,229 | ₩37,242 | ₩37,108 | ₩37,189 | -0.11% | 5천 |
|---|
| 2026.09.16 | ₩36,853 | ₩37,202 | ₩36,666 | ₩36,840 | -0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩37,128 | ₩37,162 | ₩36,867 | ₩36,961 | -0.45% | 2.1천 |
|---|
| 2026.09.14 | ₩36,961 | ₩37,390 | ₩36,920 | ₩37,324 | +0.98% | 4.7천 |
|---|
| 2026.09.11 | ₩36,880 | ₩37,001 | ₩36,800 | ₩36,805 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩36,438 | ₩36,827 | ₩36,438 | ₩36,644 | +0.57% | 2.2만 |
|---|
| 2026.09.09 | ₩36,988 | ₩36,988 | ₩36,747 | ₩36,747 | -0.65% | 5천 |
|---|
| 2026.09.08 | ₩37,591 | ₩37,591 | ₩37,028 | ₩37,043 | -1.46% | 5.2천 |
|---|
| 2026.09.04 | ₩38,369 | ₩38,376 | ₩37,975 | ₩37,975 | -1.03% | 5.6천 |
|---|
| 2026.09.03 | ₩38,691 | ₩38,972 | ₩38,503 | ₩38,646 | -0.11% | 1.5만 |
|---|
| 2026.09.02 | ₩37,551 | ₩37,765 | ₩37,470 | ₩37,470 | -0.21% | 8.3천 |
|---|
| 2026.09.01 | ₩38,020 | ₩38,020 | ₩37,698 | ₩37,702 | -0.84% | 8.1천 |
|---|
| 2026.08.31 | ₩38,302 | ₩38,543 | ₩38,288 | ₩38,472 | +0.44% | 9.4천 |
|---|
| 2026.08.28 | ₩38,677 | ₩38,972 | ₩38,677 | ₩38,677 | 0.00% | 3천 |
|---|
| 2026.08.27 | ₩38,168 | ₩38,610 | ₩38,060 | ₩38,476 | +0.81% | 8.6천 |
|---|
| 2026.08.26 | ₩37,846 | ₩37,859 | ₩37,725 | ₩37,739 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩37,846 | ₩38,114 | ₩37,846 | ₩37,980 | +0.35% | 5.5천 |
|---|
| 2026.08.24 | ₩37,899 | ₩37,967 | ₩37,779 | ₩37,926 | +0.07% | 1.3만 |
|---|
| 2026.08.21 | ₩37,739 | ₩37,899 | ₩37,732 | ₩37,886 | +0.39% | 6.4천 |
|---|
| 2026.08.20 | ₩37,578 | ₩37,725 | ₩37,578 | ₩37,578 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩37,511 | ₩37,899 | ₩37,511 | ₩37,692 | +0.48% | 7.2천 |
|---|
| 2026.08.18 | ₩37,336 | ₩37,618 | ₩37,336 | ₩37,494 | +0.42% | 1.3만 |
|---|
| 2026.08.17 | ₩37,645 | ₩37,806 | ₩37,481 | ₩37,481 | -0.43% | 9만 |
|---|
| 2026.08.14 | ₩38,624 | ₩38,865 | ₩38,068 | ₩38,081 | -1.41% | 9.6천 |
|---|
| 2026.08.13 | ₩38,007 | ₩38,515 | ₩37,980 | ₩38,429 | +1.11% | 9.7천 |
|---|
| 2026.08.12 | ₩37,993 | ₩39,174 | ₩37,739 | ₩37,807 | -0.49% | 2.2만 |
|---|
| 2026.08.11 | ₩38,516 | ₩38,557 | ₩38,114 | ₩38,133 | -1.00% | 1.3만 |
|---|
| 2026.08.10 | ₩38,235 | ₩38,435 | ₩38,235 | ₩38,435 | +0.52% | 4.3천 |
|---|
| 2026.08.07 | ₩37,926 | ₩38,020 | ₩37,765 | ₩37,806 | -0.32% | 7.8천 |
|---|
| 2026.08.06 | ₩37,323 | ₩37,323 | ₩36,907 | ₩37,112 | -0.56% | 9천 |
|---|
| 2026.08.05 | ₩37,832 | ₩37,832 | ₩37,376 | ₩37,497 | -0.89% | 1.1만 |
|---|
| 2026.08.04 | ₩36,277 | ₩37,323 | ₩36,277 | ₩37,256 | +2.70% | 3.3만 |
|---|
| 2026.08.03 | ₩36,035 | ₩36,625 | ₩36,035 | ₩36,357 | +0.89% | 3.4만 |
|---|
| 2026.07.31 | ₩35,767 | ₩35,834 | ₩35,437 | ₩35,713 | -0.15% | 8.7천 |
|---|
| 2026.07.30 | ₩35,030 | ₩35,499 | ₩35,003 | ₩35,486 | +1.30% | 2.1만 |
|---|
| 2026.07.29 | ₩34,909 | ₩35,640 | ₩34,795 | ₩34,890 | -0.05% | 6.7천 |
|---|
| 2026.07.28 | ₩34,279 | ₩34,815 | ₩33,970 | ₩34,614 | +0.98% | 2.6만 |
|---|
| 2026.07.27 | ₩33,997 | ₩34,393 | ₩33,970 | ₩34,198 | +0.59% | 7.4천 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,742 | ₩33,460 | ₩33,522 | +0.18% | 6.7천 |
|---|
| 2026.07.23 | ₩33,541 | ₩33,541 | ₩33,139 | ₩33,326 | -0.64% | 5.6천 |
|---|
| 2026.07.22 | ₩34,466 | ₩34,466 | ₩34,010 | ₩34,064 | -1.17% | 1.4만 |
|---|
| 2026.07.21 | ₩34,775 | ₩34,775 | ₩34,600 | ₩34,614 | -0.46% | 3.2천 |
|---|
| 2026.07.20 | ₩34,949 | ₩35,123 | ₩34,831 | ₩34,831 | -0.34% | 2.9천 |
|---|
| 2026.07.17 | ₩34,500 | ₩34,681 | ₩34,352 | ₩34,560 | +0.17% | 3.1천 |
|---|
| 2026.07.16 | ₩35,126 | ₩35,244 | ₩34,918 | ₩34,918 | -0.59% | 4.9천 |
|---|
| 2026.07.15 | ₩35,110 | ₩35,241 | ₩35,070 | ₩35,241 | +0.37% | 2.5천 |
|---|
| 2026.07.14 | ₩34,627 | ₩35,298 | ₩34,513 | ₩35,150 | +1.51% | 1.3만 |
|---|
| 2026.07.13 | ₩34,815 | ₩35,335 | ₩34,761 | ₩35,030 | +0.62% | 4.7천 |
|---|
| 2026.07.10 | ₩35,083 | ₩35,083 | ₩34,855 | ₩34,903 | -0.51% | 4.4천 |
|---|
| 2026.07.09 | ₩34,520 | ₩35,030 | ₩34,520 | ₩35,003 | +1.40% | 4.3천 |
|---|
| 2026.07.08 | ₩34,185 | ₩34,533 | ₩33,997 | ₩34,501 | +0.93% | 8.8천 |
|---|
| 2026.07.07 | ₩34,614 | ₩35,130 | ₩34,614 | ₩34,654 | +0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩34,211 | ₩34,721 | ₩34,211 | ₩34,437 | +0.66% | 1.6만 |
|---|
| 2026.07.02 | ₩34,453 | ₩34,614 | ₩34,225 | ₩34,346 | -0.31% | 2.3천 |
|---|
| 2026.07.01 | ₩34,332 | ₩34,700 | ₩34,332 | ₩34,453 | +0.35% | 1.6만 |
|---|
| 2026.06.30 | ₩33,608 | ₩34,077 | ₩33,528 | ₩34,077 | +1.40% | 9.6천 |
|---|
| 2026.06.29 | ₩33,648 | ₩33,796 | ₩33,568 | ₩33,572 | -0.23% | 8.4천 |
|---|
| 2026.06.26 | ₩32,079 | ₩33,148 | ₩32,079 | ₩33,148 | +3.33% | 7.9천 |
|---|
| 2026.06.25 | ₩31,847 | ₩32,160 | ₩31,847 | ₩31,873 | +0.08% | 3.5천 |
|---|
| 2026.06.24 | ₩32,106 | ₩32,656 | ₩32,106 | ₩32,192 | +0.27% | 2.9천 |
|---|
| 2026.06.23 | ₩32,160 | ₩32,414 | ₩32,099 | ₩32,110 | -0.15% | 2.6만 |
|---|
| 2026.06.22 | ₩32,669 | ₩32,669 | ₩32,240 | ₩32,303 | -1.12% | 7.4천 |
|---|
| 2026.06.18 | ₩32,723 | ₩32,857 | ₩32,441 | ₩32,830 | +0.33% | 2.6만 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,273 | ₩32,401 | ₩32,414 | -2.26% | 3.6만 |
|---|
| 2026.06.16 | ₩33,393 | ₩33,434 | ₩33,246 | ₩33,266 | -0.38% | 3.3천 |
|---|
| 2026.06.15 | ₩33,279 | ₩33,742 | ₩33,279 | ₩33,426 | +0.44% | 7.5천 |
|---|
| 2026.06.12 | ₩32,723 | ₩32,736 | ₩32,347 | ₩32,428 | -0.90% | 1.4만 |
|---|
| 2026.06.11 | ₩32,227 | ₩32,844 | ₩32,055 | ₩32,770 | +1.69% | 1.7만 |
|---|
| 2026.06.10 | ₩33,045 | ₩33,045 | ₩32,439 | ₩32,439 | -1.83% | 4.8천 |
|---|
| 2026.06.09 | ₩33,259 | ₩33,648 | ₩32,186 | ₩32,861 | -1.20% | 6.6천 |
|---|
| 2026.06.08 | ₩33,436 | ₩33,501 | ₩33,219 | ₩33,219 | -0.65% | 2.8천 |
|---|
| 2026.06.05 | ₩33,970 | ₩33,970 | ₩32,908 | ₩33,092 | -2.59% | 4.8천 |
|---|
| 2026.06.04 | ₩34,077 | ₩34,426 | ₩33,970 | ₩34,265 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩35,003 | ₩35,003 | ₩33,997 | ₩34,030 | -2.78% | 4.1만 |
|---|
| 2026.06.02 | ₩35,512 | ₩35,512 | ₩35,043 | ₩35,164 | -0.98% | 1.6만 |
|---|
| 2026.06.01 | ₩35,284 | ₩38,288 | ₩35,217 | ₩36,375 | +3.09% | 2.2만 |
|---|
| 2026.05.29 | ₩34,453 | ₩34,922 | ₩34,453 | ₩34,869 | +1.21% | 1.1만 |
|---|
| 2026.05.28 | ₩33,259 | ₩33,983 | ₩33,259 | ₩33,823 | +1.69% | 1.2만 |
|---|
| 2026.05.27 | ₩32,119 | ₩32,481 | ₩32,119 | ₩32,401 | +0.88% | 1.5만 |
|---|
| 2026.05.26 | ₩32,160 | ₩32,314 | ₩32,146 | ₩32,240 | +0.25% | 2만 |
|---|
| 2026.05.22 | ₩32,502 | ₩32,502 | ₩32,182 | ₩32,182 | -0.98% | 7.6천 |
|---|
| 2026.05.21 | ₩31,757 | ₩32,009 | ₩31,757 | ₩32,009 | +0.79% | 4.1천 |
|---|
| 2026.05.20 | ₩31,569 | ₩31,918 | ₩31,476 | ₩31,918 | +1.10% | 6.8만 |
|---|
| 2026.05.19 | ₩31,945 | ₩31,999 | ₩31,569 | ₩31,610 | -1.05% | 6.6천 |
|---|
| 2026.05.18 | ₩31,462 | ₩31,965 | ₩31,462 | ₩31,797 | +1.07% | 4.4천 |
|---|
| 2026.05.15 | ₩31,335 | ₩31,663 | ₩31,301 | ₩31,422 | +0.28% | 6.7천 |
|---|
| 2026.05.14 | ₩30,966 | ₩31,355 | ₩30,845 | ₩31,252 | +0.92% | 2.5만 |
|---|
| 2026.05.13 | ₩30,832 | ₩31,044 | ₩30,443 | ₩30,973 | +0.46% | 1.5만 |
|---|
| 2026.05.12 | ₩30,932 | ₩30,953 | ₩30,631 | ₩30,855 | -0.25% | 2.6만 |
|---|
| 2026.05.11 | ₩31,179 | ₩31,213 | ₩30,959 | ₩31,008 | -0.55% | 1.4만 |
|---|
| 2026.05.08 | ₩30,812 | ₩31,109 | ₩30,812 | ₩31,109 | +0.97% | 5.2천 |
|---|
| 2026.05.07 | ₩31,315 | ₩31,315 | ₩31,020 | ₩31,152 | -0.52% | 9.1천 |
|---|
| 2026.05.06 | ₩29,880 | ₩30,108 | ₩29,880 | ₩30,073 | +0.65% | 5.9천 |
|---|
| 2026.05.05 | ₩30,175 | ₩30,175 | ₩29,775 | ₩29,775 | -1.32% | 8.4천 |
|---|
| 2026.05.04 | ₩30,242 | ₩30,242 | ₩30,012 | ₩30,120 | -0.40% | 2.1천 |
|---|
| 2026.05.01 | ₩29,826 | ₩30,067 | ₩29,826 | ₩29,949 | +0.41% | 3.4천 |
|---|
| 2026.04.30 | ₩29,048 | ₩29,514 | ₩29,021 | ₩29,514 | +1.60% | 9.1천 |
|---|
| 2026.04.29 | ₩29,451 | ₩29,672 | ₩29,370 | ₩29,638 | +0.64% | 1.4천 |
|---|
| 2026.04.28 | ₩29,692 | ₩29,772 | ₩29,491 | ₩29,625 | -0.23% | 4.1천 |
|---|
| 2026.04.27 | ₩29,960 | ₩30,094 | ₩29,947 | ₩29,953 | -0.02% | 5.9천 |
|---|
| 2026.04.24 | ₩29,409 | ₩29,830 | ₩29,409 | ₩29,830 | +1.43% | 3.2천 |
|---|
| 2026.04.23 | ₩29,786 | ₩29,786 | ₩29,035 | ₩29,375 | -1.38% | 2.1만 |
|---|
| 2026.04.22 | ₩30,269 | ₩30,436 | ₩30,215 | ₩30,436 | +0.55% | 9.5천 |
|---|
| 2026.04.21 | ₩30,255 | ₩30,525 | ₩29,971 | ₩29,971 | -0.94% | 6.6천 |
|---|
| 2026.04.20 | ₩29,920 | ₩30,176 | ₩29,826 | ₩30,176 | +0.86% | 1.7만 |
|---|
| 2026.04.17 | ₩29,960 | ₩30,215 | ₩29,920 | ₩30,046 | +0.29% | 1.5만 |
|---|
| 2026.04.16 | ₩29,853 | ₩29,893 | ₩29,531 | ₩29,652 | -0.67% | 1.3만 |
|---|
| 2026.04.15 | ₩28,740 | ₩29,571 | ₩28,740 | ₩29,518 | +2.71% | 1.2만 |
|---|
| 2026.04.14 | ₩28,109 | ₩28,619 | ₩28,109 | ₩28,525 | +1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩27,138 | ₩28,026 | ₩27,138 | ₩28,026 | +3.27% | 5.6만 |
|---|
| 2026.04.10 | ₩27,593 | ₩27,593 | ₩27,037 | ₩27,130 | -1.68% | 9.6천 |
|---|
| 2026.04.09 | ₩27,721 | ₩27,721 | ₩27,452 | ₩27,546 | -0.63% | 7.2천 |
|---|
| 2026.04.08 | ₩28,378 | ₩28,378 | ₩27,868 | ₩27,895 | -1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩27,342 | ₩27,385 | ₩27,063 | ₩27,372 | +0.11% | 8.7천 |
|---|
| 2026.04.06 | ₩27,358 | ₩27,466 | ₩27,211 | ₩27,364 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩26,701 | ₩27,493 | ₩26,701 | ₩27,380 | +2.54% | 1.2만 |
|---|
| 2026.04.01 | ₩27,493 | ₩27,586 | ₩27,325 | ₩27,329 | -0.60% | 5.8천 |
|---|
| 2026.03.31 | ₩26,728 | ₩27,218 | ₩26,727 | ₩27,151 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩26,453 | ₩26,511 | ₩26,286 | ₩26,422 | -0.12% | 1만 |
|---|
| 2026.03.27 | ₩26,862 | ₩26,862 | ₩26,151 | ₩26,227 | -2.37% | 4.4만 |
|---|
| 2026.03.26 | ₩27,318 | ₩27,653 | ₩27,130 | ₩27,130 | -0.69% | 1.2만 |
|---|
| 2026.03.25 | ₩27,761 | ₩27,805 | ₩27,399 | ₩27,592 | -0.61% | 9.3천 |
|---|
| 2026.03.24 | ₩28,083 | ₩28,083 | ₩27,506 | ₩27,506 | -2.05% | 2.2천 |
|---|
| 2026.03.23 | ₩28,297 | ₩28,579 | ₩28,297 | ₩28,311 | +0.05% | 3.3천 |
|---|
| 2026.03.20 | ₩28,163 | ₩28,163 | ₩27,694 | ₩27,813 | -1.24% | 4.5천 |
|---|
| 2026.03.19 | ₩28,472 | ₩28,565 | ₩28,257 | ₩28,431 | -0.14% | 4.6천 |
|---|
| 2026.03.18 | ₩28,981 | ₩29,169 | ₩28,619 | ₩28,619 | -1.25% | 3.3천 |
|---|
| 2026.03.17 | ₩29,370 | ₩29,491 | ₩29,115 | ₩29,129 | -0.82% | 6.2천 |
|---|
| 2026.03.16 | ₩28,995 | ₩29,075 | ₩28,901 | ₩28,995 | 0.00% | 8.9천 |
|---|
| 2026.03.13 | ₩28,834 | ₩29,058 | ₩28,606 | ₩28,606 | -0.79% | 2.1천 |
|---|
| 2026.03.12 | ₩29,464 | ₩29,491 | ₩28,941 | ₩28,995 | -1.59% | 3.4천 |
|---|
| 2026.03.11 | ₩29,531 | ₩29,786 | ₩29,283 | ₩29,437 | -0.32% | 1.7만 |
|---|
| 2026.03.10 | ₩29,585 | ₩29,732 | ₩29,276 | ₩29,491 | -0.32% | 2.9만 |
|---|
| 2026.03.09 | ₩29,504 | ₩29,960 | ₩29,384 | ₩29,880 | +1.27% | 5.7만 |
|---|
| 2026.03.06 | ₩29,679 | ₩29,907 | ₩29,665 | ₩29,803 | +0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩29,223 | ₩30,027 | ₩29,223 | ₩29,853 | +2.16% | 6.5천 |
|---|
| 2026.03.04 | ₩29,008 | ₩29,410 | ₩28,968 | ₩29,276 | +0.92% | 6.1천 |
|---|
| 2026.03.03 | ₩28,029 | ₩29,008 | ₩27,962 | ₩28,793 | +2.73% | 1.4만 |
|---|
| 2026.03.02 | ₩28,458 | ₩28,887 | ₩28,458 | ₩28,749 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩28,364 | ₩28,632 | ₩28,311 | ₩28,632 | +0.95% | 2.2만 |
|---|
| 2026.02.26 | ₩28,726 | ₩29,035 | ₩28,565 | ₩28,874 | +0.51% | 1.3만 |
|---|
| 2026.02.25 | ₩28,163 | ₩28,686 | ₩28,156 | ₩28,686 | +1.86% | 1.7만 |
|---|
| 2026.02.24 | ₩27,761 | ₩28,109 | ₩27,734 | ₩27,989 | +0.82% | 1.9만 |
|---|
| 2026.02.23 | ₩28,619 | ₩28,619 | ₩27,680 | ₩27,774 | -2.95% | 1.1만 |
|---|
| 2026.02.20 | ₩28,579 | ₩28,995 | ₩28,579 | ₩28,780 | +0.70% | 1.7만 |
|---|
| 2026.02.19 | ₩28,780 | ₩28,830 | ₩28,552 | ₩28,732 | -0.17% | 1.1만 |
|---|
| 2026.02.18 | ₩28,391 | ₩28,793 | ₩28,391 | ₩28,722 | +1.17% | 1.1만 |
|---|
| 2026.02.17 | ₩28,404 | ₩28,458 | ₩28,016 | ₩28,297 | -0.38% | 4.5만 |
|---|
| 2026.02.13 | ₩28,512 | ₩28,673 | ₩28,210 | ₩28,418 | -0.33% | 1.1만 |
|---|
| 2026.02.12 | ₩28,780 | ₩28,780 | ₩28,177 | ₩28,391 | -1.35% | 6.6천 |
|---|
| 2026.02.11 | ₩29,544 | ₩29,544 | ₩28,740 | ₩28,767 | -2.63% | 7.5천 |
|---|
| 2026.02.10 | ₩29,384 | ₩29,692 | ₩29,303 | ₩29,303 | -0.27% | 2.4만 |
|---|
| 2026.02.09 | ₩29,021 | ₩29,357 | ₩28,968 | ₩29,291 | +0.93% | 9.1천 |
|---|
| 2026.02.06 | ₩28,968 | ₩29,004 | ₩28,565 | ₩29,004 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩29,343 | ₩29,343 | ₩28,686 | ₩28,741 | -2.05% | 9.1천 |
|---|
| 2026.02.04 | ₩30,027 | ₩30,027 | ₩29,504 | ₩29,772 | -0.85% | 1만 |
|---|
| 2026.02.03 | ₩31,100 | ₩31,100 | ₩29,947 | ₩30,168 | -3.00% | 7.4만 |
|---|
| 2026.02.02 | ₩31,194 | ₩31,476 | ₩31,194 | ₩31,201 | +0.02% | 1.6만 |
|---|
| 2026.01.30 | ₩31,422 | ₩31,422 | ₩31,127 | ₩31,127 | -0.94% | 4.5천 |
|---|
| 2026.01.29 | ₩31,596 | ₩31,596 | ₩30,879 | ₩31,362 | -0.74% | 2.4만 |
|---|
| 2026.01.28 | ₩32,267 | ₩32,307 | ₩31,945 | ₩32,039 | -0.71% | 2.7만 |
|---|
| 2026.01.27 | ₩31,979 | ₩32,052 | ₩31,883 | ₩32,046 | +0.21% | 4.1천 |
|---|
| 2026.01.26 | ₩31,945 | ₩32,185 | ₩31,898 | ₩32,054 | +0.34% | 6.2천 |
|---|
| 2026.01.23 | ₩31,623 | ₩31,938 | ₩31,623 | ₩31,831 | +0.66% | 5.4만 |
|---|
| 2026.01.22 | ₩31,461 | ₩31,583 | ₩31,355 | ₩31,541 | +0.26% | 9.2천 |
|---|
| 2026.01.21 | ₩31,006 | ₩31,221 | ₩30,845 | ₩31,116 | +0.35% | 1만 |
|---|
| 2026.01.20 | ₩30,979 | ₩31,127 | ₩30,926 | ₩30,959 | -0.06% | 1.2만 |
|---|
| 2026.01.16 | ₩31,690 | ₩31,690 | ₩31,466 | ₩31,501 | -0.60% | 3.6만 |
|---|
| 2026.01.15 | ₩31,905 | ₩31,932 | ₩31,516 | ₩31,599 | -0.96% | 1.4만 |
|---|
| 2026.01.14 | ₩31,945 | ₩31,945 | ₩31,677 | ₩31,811 | -0.42% | 2.1만 |
|---|
| 2026.01.13 | ₩32,736 | ₩32,736 | ₩32,133 | ₩32,251 | -1.48% | 2.2만 |
|---|
| 2026.01.12 | ₩32,709 | ₩32,870 | ₩32,709 | ₩32,803 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩33,139 | ₩33,139 | ₩32,803 | ₩32,916 | -0.67% | 1.4만 |
|---|
| 2026.01.08 | ₩33,246 | ₩33,313 | ₩33,112 | ₩33,157 | -0.27% | 3만 |
|---|
| 2026.01.07 | ₩33,407 | ₩33,702 | ₩33,340 | ₩33,454 | +0.14% | 8천 |
|---|
| 2026.01.06 | ₩32,923 | ₩33,286 | ₩32,923 | ₩33,286 | +1.10% | 5.6천 |
|---|
| 2026.01.05 | ₩32,616 | ₩32,911 | ₩32,616 | ₩32,754 | +0.42% | 2.9천 |
|---|
| 2026.01.02 | ₩33,179 | ₩33,179 | ₩32,441 | ₩32,542 | -1.92% | 3.1천 |
|---|
| 2025.12.31 | ₩33,165 | ₩33,165 | ₩32,951 | ₩33,004 | -0.49% | 9.7천 |
|---|
| 2025.12.30 | ₩33,219 | ₩33,300 | ₩33,219 | ₩33,263 | +0.13% | 4.4천 |
|---|
| 2025.12.29 | ₩33,300 | ₩33,300 | ₩33,192 | ₩33,258 | -0.12% | 1.7천 |
|---|
| 2025.12.26 | ₩33,259 | ₩33,346 | ₩33,259 | ₩33,346 | +0.26% | 7.9천 |
|---|
| 2025.12.24 | ₩33,192 | ₩33,304 | ₩33,192 | ₩33,304 | +0.34% | 1.1천 |
|---|
| 2025.12.23 | ₩33,232 | ₩33,326 | ₩33,145 | ₩33,321 | +0.27% | 2.2만 |
|---|
| 2025.12.22 | ₩33,112 | ₩33,273 | ₩33,085 | ₩33,273 | +0.49% | 7.9천 |
|---|
| 2025.12.19 | ₩32,881 | ₩33,031 | ₩32,844 | ₩32,976 | +0.29% | 2.2천 |
|---|
| 2025.12.18 | ₩32,616 | ₩32,834 | ₩32,616 | ₩32,736 | +0.37% | 2.7천 |
|---|
| 2025.12.17 | ₩32,589 | ₩32,656 | ₩32,252 | ₩32,252 | -1.03% | 5.3천 |
|---|
| 2025.12.16 | ₩32,441 | ₩32,629 | ₩32,321 | ₩32,589 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩32,456 | ₩32,562 | ₩32,401 | ₩32,469 | +0.04% | 4.5천 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,165 | ₩32,857 | ₩32,952 | -0.64% | 6.4천 |
|---|
| 2025.12.11 | ₩32,911 | ₩33,232 | ₩32,911 | ₩33,153 | +0.74% | 3천 |
|---|
| 2025.12.10 | ₩33,098 | ₩33,098 | ₩32,750 | ₩32,913 | -0.56% | 1.9천 |
|---|
| 2025.12.09 | ₩33,262 | ₩33,286 | ₩33,169 | ₩33,177 | -0.25% | 3.6천 |
|---|
| 2025.12.08 | ₩33,489 | ₩33,489 | ₩33,165 | ₩33,239 | -0.74% | 3만 |
|---|
| 2025.12.05 | ₩33,424 | ₩33,568 | ₩33,420 | ₩33,464 | +0.12% | 6.4천 |
|---|
| 2025.12.04 | ₩33,206 | ₩33,313 | ₩33,165 | ₩33,279 | +0.22% | 6.4천 |
|---|
| 2025.12.03 | ₩33,487 | ₩33,605 | ₩33,440 | ₩33,538 | +0.15% | 3.2천 |
|---|
| 2025.12.02 | ₩33,595 | ₩33,648 | ₩33,528 | ₩33,533 | -0.18% | 2.9천 |
|---|
| 2025.12.01 | ₩33,380 | ₩33,487 | ₩33,273 | ₩33,359 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩33,447 | ₩33,487 | ₩33,393 | ₩33,440 | -0.02% | 2.6천 |
|---|
| 2025.11.26 | ₩33,393 | ₩33,407 | ₩33,259 | ₩33,309 | -0.25% | 3.8만 |
|---|
| 2025.11.25 | ₩32,669 | ₩33,259 | ₩32,669 | ₩33,257 | +1.80% | 4.5만 |
|---|
| 2025.11.24 | ₩32,562 | ₩32,835 | ₩32,562 | ₩32,835 | +0.84% | 7.8만 |
|---|
| 2025.11.21 | ₩32,347 | ₩32,544 | ₩31,918 | ₩32,304 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩33,501 | ₩33,501 | ₩32,294 | ₩32,294 | -3.60% | 4.7만 |
|---|
| 2025.11.19 | ₩33,192 | ₩33,219 | ₩32,897 | ₩33,057 | -0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩33,246 | ₩33,340 | ₩32,857 | ₩33,192 | -0.16% | 2.3천 |
|---|
| 2025.11.17 | ₩33,742 | ₩33,797 | ₩33,377 | ₩33,550 | -0.57% | 7.6천 |
|---|
| 2025.11.14 | ₩33,474 | ₩34,064 | ₩33,474 | ₩33,840 | +1.09% | 1.2만 |
|---|
| 2025.11.13 | ₩34,198 | ₩34,346 | ₩33,809 | ₩33,890 | -0.90% | 3.9만 |
|---|
| 2025.11.12 | ₩34,426 | ₩34,434 | ₩34,238 | ₩34,399 | -0.08% | 2.1천 |
|---|
| 2025.11.11 | ₩34,198 | ₩34,382 | ₩34,118 | ₩34,319 | +0.35% | 4.3천 |
|---|
| 2025.11.10 | ₩34,238 | ₩34,279 | ₩33,987 | ₩34,268 | +0.09% | 1.2만 |
|---|
| 2025.11.07 | ₩33,192 | ₩33,631 | ₩33,051 | ₩33,631 | +1.32% | 6.2천 |
|---|
| 2025.11.06 | ₩33,849 | ₩33,856 | ₩33,608 | ₩33,710 | -0.41% | 5.1천 |
|---|
| 2025.11.05 | ₩34,305 | ₩34,466 | ₩34,225 | ₩34,303 | -0.01% | 3.2천 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,721 | ₩34,351 | ₩34,399 | -0.35% | 7.4천 |
|---|
| 2025.11.03 | ₩35,298 | ₩35,298 | ₩34,830 | ₩34,914 | -1.09% | 1.5만 |
|---|
| 2025.10.31 | ₩35,070 | ₩35,070 | ₩34,761 | ₩34,874 | -0.56% | 1.1만 |
|---|
| 2025.10.30 | ₩34,761 | ₩35,030 | ₩34,748 | ₩34,875 | +0.33% | 1.1만 |
|---|
| 2025.10.29 | ₩35,217 | ₩35,325 | ₩35,177 | ₩35,212 | -0.02% | 1.7만 |
|---|
| 2025.10.28 | ₩35,351 | ₩35,432 | ₩35,244 | ₩35,270 | -0.23% | 1.6만 |
|---|
| 2025.10.27 | ₩35,016 | ₩35,103 | ₩34,854 | ₩35,103 | +0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩34,600 | ₩34,614 | ₩34,533 | ₩34,555 | -0.13% | 1만 |
|---|
| 2025.10.23 | ₩34,386 | ₩34,413 | ₩34,305 | ₩34,411 | +0.07% | 3천 |
|---|
| 2025.10.22 | ₩34,399 | ₩34,399 | ₩33,983 | ₩34,158 | -0.70% | 3.9천 |
|---|
| 2025.10.21 | ₩34,372 | ₩34,493 | ₩34,319 | ₩34,466 | +0.27% | 3만 |
|---|
| 2025.10.20 | ₩34,091 | ₩34,329 | ₩34,024 | ₩34,292 | +0.59% | 1.3만 |
|---|
| 2025.10.17 | ₩33,568 | ₩33,836 | ₩33,568 | ₩33,816 | +0.74% | 3.8천 |
|---|
| 2025.10.16 | ₩34,171 | ₩34,225 | ₩33,648 | ₩33,695 | -1.39% | 2.3천 |
|---|
| 2025.10.15 | ₩34,118 | ₩34,248 | ₩33,920 | ₩33,920 | -0.58% | 8.2천 |
|---|
| 2025.10.14 | ₩33,863 | ₩34,158 | ₩33,863 | ₩33,914 | +0.15% | 1.5천 |
|---|
| 2025.10.13 | ₩34,265 | ₩34,265 | ₩34,024 | ₩34,194 | -0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩34,842 | ₩34,842 | ₩33,734 | ₩33,734 | -3.18% | 1.3만 |
|---|