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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,439 | ₩39,664 | ₩38,439 | ₩39,658 | +3.17% | 3만 |
| 2026.09.28–2026.10.02 | ₩37,346 | ₩38,210 | ₩37,340 | ₩38,077 | +1.96% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩37,333 | ₩38,218 | ₩37,333 | ₩38,017 | +1.83% | 5만 |
| 2026.09.14–2026.09.18 | ₩36,957 | ₩37,387 | ₩36,662 | ₩36,952 | -0.01% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩37,588 | ₩37,588 | ₩36,434 | ₩36,802 | -2.09% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩38,298 | ₩38,969 | ₩37,467 | ₩37,971 | -0.85% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩37,896 | ₩38,969 | ₩37,722 | ₩38,674 | +2.05% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,896 |
| ₩37,333 |
| ₩37,883 |
| +0.64% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩38,231 | ₩39,170 | ₩37,735 | ₩38,077 | -0.40% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,032 | ₩38,017 | ₩36,032 | ₩37,802 | +4.91% | 9.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,994 | ₩35,831 | ₩33,967 | ₩35,710 | +5.05% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,946 | ₩35,120 | ₩33,136 | ₩33,519 | -4.08% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,812 | ₩35,332 | ₩34,349 | ₩34,557 | -0.73% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,208 | ₩35,127 | ₩33,994 | ₩34,900 | +2.02% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,645 | ₩34,697 | ₩33,525 | ₩34,342 | +2.07% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,666 | ₩33,145 | ₩31,844 | ₩33,145 | +1.47% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,276 | ₩33,739 | ₩32,398 | ₩32,827 | -1.35% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,433 | ₩33,645 | ₩32,052 | ₩32,425 | -3.02% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,281 | ₩38,285 | ₩32,905 | ₩33,089 | -6.21% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,157 | ₩34,919 | ₩32,116 | ₩34,865 | +8.42% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,459 | ₩32,499 | ₩31,459 | ₩32,179 | +2.29% | 9.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,176 | ₩31,661 | ₩30,440 | ₩31,419 | +0.78% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,239 | ₩31,312 | ₩29,772 | ₩31,107 | +2.87% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,957 | ₩30,092 | ₩29,019 | ₩29,947 | -0.04% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,917 | ₩30,522 | ₩29,032 | ₩29,827 | -0.30% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,136 | ₩30,212 | ₩27,136 | ₩30,043 | +10.71% | 11.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,356 | ₩28,375 | ₩27,034 | ₩27,128 | -0.83% | 9.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,451 | ₩27,584 | ₩26,283 | ₩27,377 | +3.50% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,295 | ₩28,576 | ₩26,149 | ₩26,224 | -7.32% | 7.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,992 | ₩29,488 | ₩27,691 | ₩27,811 | -4.07% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,502 | ₩29,957 | ₩28,603 | ₩28,603 | -3.05% | 10.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,456 | ₩30,025 | ₩27,959 | ₩29,801 | +4.73% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,617 | ₩29,032 | ₩27,678 | ₩28,630 | +0.05% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,402 | ₩28,992 | ₩28,013 | ₩28,777 | +1.32% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,019 | ₩29,689 | ₩28,174 | ₩28,415 | -2.08% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,191 | ₩31,473 | ₩28,563 | ₩29,001 | -7.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,942 | ₩32,304 | ₩30,876 | ₩31,124 | -2.56% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,977 | ₩31,935 | ₩30,843 | ₩31,828 | +2.75% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,707 | ₩32,867 | ₩31,463 | ₩31,498 | -3.69% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,613 | ₩33,699 | ₩32,613 | ₩32,913 | +0.92% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,297 | ₩33,297 | ₩32,438 | ₩32,539 | -2.28% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,109 | ₩33,343 | ₩33,082 | ₩33,343 | +0.71% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,453 | ₩33,028 | ₩32,249 | ₩32,973 | +1.60% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,486 | ₩33,486 | ₩32,747 | ₩32,949 | -1.60% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,377 | ₩33,645 | ₩33,162 | ₩33,461 | +0.25% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,559 | ₩33,484 | ₩32,559 | ₩33,437 | +2.70% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,739 | ₩33,794 | ₩31,915 | ₩32,302 | -4.26% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,235 | ₩34,431 | ₩33,471 | ₩33,837 | -1.16% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,295 | ₩35,295 | ₩33,048 | ₩33,628 | -4.72% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,013 | ₩35,429 | ₩34,745 | ₩34,871 | -0.41% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,088 | ₩34,611 | ₩33,980 | ₩34,552 | +1.36% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,262 | ₩34,262 | ₩33,565 | ₩33,813 | -1.31% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,839 | ₩34,839 | ₩33,731 | ₩33,731 | -3.18% | 1.3만 |
|---|