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 | ₩38,412 | ₩39,635 | ₩38,412 | ₩39,630 | +3.17% | 3만 |
| 2026.09.28–2026.10.02 | ₩37,320 | ₩38,183 | ₩37,313 | ₩38,050 | +1.96% | 7.1만 |
| 2026.09.21–2026.09.25 | ₩37,306 | ₩38,191 | ₩37,306 | ₩37,990 | +1.83% | 5만 |
| 2026.09.14–2026.09.18 | ₩36,931 | ₩37,360 | ₩36,636 | ₩36,926 | -0.01% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩37,561 | ₩37,561 | ₩36,408 | ₩36,776 | -2.09% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩38,271 | ₩38,941 | ₩37,440 | ₩37,944 | -0.85% | 4.6만 |
| 2026.08.24–2026.08.28 | ₩37,869 | ₩38,941 | ₩37,695 | ₩38,646 | +2.05% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,869 |
| ₩37,306 |
| ₩37,856 |
| +0.64% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩38,204 | ₩39,142 | ₩37,708 | ₩38,050 | -0.40% | 5.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,006 | ₩37,990 | ₩36,006 | ₩37,775 | +4.91% | 9.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,970 | ₩35,805 | ₩33,943 | ₩35,685 | +5.05% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,921 | ₩35,095 | ₩33,112 | ₩33,495 | -4.08% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,787 | ₩35,307 | ₩34,325 | ₩34,532 | -0.73% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,184 | ₩35,102 | ₩33,970 | ₩34,875 | +2.02% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,621 | ₩34,672 | ₩33,501 | ₩34,318 | +2.07% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,643 | ₩33,121 | ₩31,821 | ₩33,121 | +1.47% | 4.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,253 | ₩33,715 | ₩32,375 | ₩32,804 | -1.35% | 7.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,409 | ₩33,621 | ₩32,029 | ₩32,402 | -3.02% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,256 | ₩38,258 | ₩32,881 | ₩33,065 | -6.21% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,134 | ₩34,894 | ₩32,093 | ₩34,841 | +8.42% | 5.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,437 | ₩32,475 | ₩31,437 | ₩32,156 | +2.29% | 9.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,154 | ₩31,638 | ₩30,418 | ₩31,397 | +0.78% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,217 | ₩31,289 | ₩29,751 | ₩31,084 | +2.87% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,936 | ₩30,070 | ₩28,998 | ₩29,925 | -0.04% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,896 | ₩30,500 | ₩29,011 | ₩29,806 | -0.30% | 5.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,117 | ₩30,191 | ₩27,117 | ₩30,022 | +10.71% | 11.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,336 | ₩28,355 | ₩27,015 | ₩27,109 | -0.83% | 9.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,432 | ₩27,564 | ₩26,264 | ₩27,358 | +3.50% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,274 | ₩28,556 | ₩26,130 | ₩26,205 | -7.32% | 7.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,971 | ₩29,467 | ₩27,671 | ₩27,791 | -4.07% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,480 | ₩29,936 | ₩28,583 | ₩28,583 | -3.05% | 10.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,435 | ₩30,003 | ₩27,939 | ₩29,779 | +4.73% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,596 | ₩29,011 | ₩27,658 | ₩28,609 | +0.05% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,382 | ₩28,971 | ₩27,993 | ₩28,757 | +1.32% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,998 | ₩29,668 | ₩28,154 | ₩28,395 | -2.08% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,169 | ₩31,450 | ₩28,542 | ₩28,981 | -7.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,919 | ₩32,281 | ₩30,854 | ₩31,102 | -2.56% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,954 | ₩31,913 | ₩30,820 | ₩31,805 | +2.75% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,683 | ₩32,844 | ₩31,441 | ₩31,476 | -3.69% | 10.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,589 | ₩33,675 | ₩32,589 | ₩32,889 | +0.92% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,273 | ₩33,273 | ₩32,415 | ₩32,516 | -2.28% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,085 | ₩33,320 | ₩33,058 | ₩33,320 | +0.71% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,430 | ₩33,005 | ₩32,226 | ₩32,950 | +1.60% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,462 | ₩33,462 | ₩32,723 | ₩32,926 | -1.60% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,353 | ₩33,621 | ₩33,139 | ₩33,438 | +0.25% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,536 | ₩33,460 | ₩32,536 | ₩33,413 | +2.70% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,715 | ₩33,770 | ₩31,892 | ₩32,278 | -4.26% | 10.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,211 | ₩34,406 | ₩33,447 | ₩33,813 | -1.16% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,269 | ₩35,269 | ₩33,025 | ₩33,604 | -4.72% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,988 | ₩35,403 | ₩34,720 | ₩34,846 | -0.41% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,063 | ₩34,586 | ₩33,956 | ₩34,527 | +1.36% | 6.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,238 | ₩34,238 | ₩33,541 | ₩33,789 | -1.31% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,814 | ₩34,814 | ₩33,707 | ₩33,707 | -3.18% | 1.3만 |
|---|