시장 데이터를 불러오는 중
전체 종목
DAC 3D Dividend Growth ETF 과거 주가
DAC 3D Dividend Growth ETF · DVGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DAC 3D Dividend Growth ETF · DVGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 200 |
| 2026.10.08 | ₩34,770 | ₩34,826 | ₩34,702 | ₩34,826 | +0.16% | 600 |
| 2026.10.07 | ₩34,877 | ₩34,877 | ₩34,819 | ₩34,819 | -0.17% | 2천 |
| 2026.10.06 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
| 2026.10.05 | ₩34,649 | ₩34,764 | ₩34,649 | ₩34,764 | +0.33% | 1천 |
| 2026.10.02 | ₩34,488 | ₩34,568 | ₩34,448 | ₩34,534 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,247 | ₩34,434 | ₩34,247 | ₩34,339 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,421 | ₩34,421 | ₩34,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,214 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,340 | ₩34,434 | ₩34,340 | ₩34,434 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,381 | ₩34,475 | ₩34,247 | ₩34,353 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,448 | ₩34,635 | ₩34,448 | ₩34,625 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,418 | ₩34,448 | ₩34,327 | ₩34,418 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,756 | ₩34,837 | ₩34,625 | ₩34,625 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,917 | ₩34,996 | ₩34,917 | ₩34,996 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,756 | ₩34,997 | ₩34,756 | ₩34,977 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,756 | ₩34,837 | ₩34,743 | ₩34,837 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,837 | ₩34,877 | ₩34,837 | ₩34,862 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,877 | ₩34,877 | ₩34,590 | ₩34,590 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,984 | ₩34,997 | ₩34,867 | ₩34,867 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,266 | ₩35,266 | ₩35,247 | ₩35,247 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,413 | ₩35,467 | ₩35,393 | ₩35,393 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,003 | ₩36,003 | ₩35,931 | ₩35,931 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,231 | ₩36,245 | ₩36,204 | ₩36,238 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,191 | ₩36,379 | ₩36,191 | ₩36,352 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩35,996 | ₩36,025 | ₩35,996 | ₩36,025 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,963 | ₩36,084 | ₩35,815 | ₩35,880 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,204 | ₩36,218 | ₩36,177 | ₩36,218 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,459 | ₩36,554 | ₩36,459 | ₩36,554 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,499 | ₩36,506 | ₩36,499 | ₩36,506 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,459 | ₩36,553 | ₩36,459 | ₩36,546 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,486 | ₩36,507 | ₩36,486 | ₩36,507 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,700 | ₩36,700 | ₩36,517 | ₩36,517 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,727 | ₩36,727 | ₩36,611 | ₩36,611 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,835 | ₩36,835 | ₩36,754 | ₩36,770 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,143 | ₩37,143 | ₩36,963 | ₩36,963 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,183 | ₩37,269 | ₩37,115 | ₩37,269 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,183 | ₩37,197 | ₩37,101 | ₩37,101 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,062 | ₩37,085 | ₩37,062 | ₩37,085 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,990 | ₩36,990 | ₩36,990 | ₩36,990 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,955 | ₩36,955 | ₩36,781 | ₩36,813 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,392 | ₩36,572 | ₩36,392 | ₩36,572 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,258 | ₩36,258 | ₩36,208 | ₩36,208 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,950 | ₩36,097 | ₩35,880 | ₩35,880 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,149 | ₩36,245 | ₩36,149 | ₩36,171 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,708 | ₩35,708 | ₩35,628 | ₩35,692 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,453 | ₩35,453 | ₩35,376 | ₩35,376 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,319 | ₩35,319 | ₩35,172 | ₩35,298 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,453 | ₩35,474 | ₩35,453 | ₩35,474 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,360 | ₩35,494 | ₩35,360 | ₩35,456 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,440 | ₩35,453 | ₩35,303 | ₩35,303 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,614 | ₩35,614 | ₩35,456 | ₩35,456 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,707 | ₩35,707 | ₩35,707 | ₩35,707 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,292 | ₩35,360 | ₩35,279 | ₩35,286 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,319 | ₩35,319 | ₩35,211 | ₩35,211 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,252 | ₩35,341 | ₩35,252 | ₩35,341 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,105 | ₩35,105 | ₩35,035 | ₩35,035 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,263 | ₩35,263 | ₩35,263 | ₩35,263 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,239 | ₩35,259 | ₩35,239 | ₩35,259 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,078 | ₩35,235 | ₩35,011 | ₩35,235 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,091 | ₩35,091 | ₩34,996 | ₩34,996 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,917 | ₩34,917 | ₩34,837 | ₩34,896 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,038 | ₩35,051 | ₩34,925 | ₩34,925 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,373 | ₩35,373 | ₩35,007 | ₩35,007 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,984 | ₩34,984 | ₩34,949 | ₩34,949 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,038 | ₩35,038 | ₩35,016 | ₩35,016 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,373 | ₩35,373 | ₩35,329 | ₩35,329 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,923 | ₩35,950 | ₩35,797 | ₩35,797 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,043 | ₩36,043 | ₩35,950 | ₩35,950 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,038 | ₩35,503 | ₩35,038 | ₩35,503 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,132 | ₩35,132 | ₩35,075 | ₩35,075 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,641 | ₩35,641 | ₩35,491 | ₩35,491 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,520 | ₩35,520 | ₩35,353 | ₩35,353 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,923 | ₩35,923 | ₩35,846 | ₩35,846 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,081 | ₩36,081 | ₩36,081 | ₩36,081 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,869 | ₩36,030 | ₩35,856 | ₩36,026 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,856 | ₩35,905 | ₩35,856 | ₩35,905 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,655 | ₩35,655 | ₩35,598 | ₩35,598 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,279 | ₩35,279 | ₩35,235 | ₩35,235 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,346 | ₩35,427 | ₩35,346 | ₩35,398 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,038 | ₩35,231 | ₩35,038 | ₩35,231 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,890 | ₩35,390 | ₩34,890 | ₩35,390 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,172 | ₩35,172 | ₩35,042 | ₩35,042 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,091 | ₩35,176 | ₩35,091 | ₩35,176 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,957 | ₩35,031 | ₩34,957 | ₩35,031 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,904 | ₩35,085 | ₩34,863 | ₩35,085 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,118 | ₩35,225 | ₩35,077 | ₩35,077 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,212 | ₩35,221 | ₩35,212 | ₩35,221 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,467 | ₩35,467 | ₩35,235 | ₩35,235 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,681 | ₩35,681 | ₩35,668 | ₩35,681 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,400 | ₩35,425 | ₩35,400 | ₩35,425 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,158 | ₩35,334 | ₩35,158 | ₩35,334 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,916 | ₩34,916 | ₩34,916 | ₩34,916 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,292 | ₩35,292 | ₩35,052 | ₩35,052 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,145 | ₩35,201 | ₩35,138 | ₩35,201 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,421 | ₩34,556 | ₩34,421 | ₩34,556 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,327 | ₩34,386 | ₩34,327 | ₩34,386 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,737 | ₩34,141 | ₩33,737 | ₩34,141 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,670 | ₩33,670 | ₩33,606 | ₩33,606 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,757 | ₩33,817 | ₩33,737 | ₩33,737 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,860 | ₩32,860 | ₩32,860 | ₩32,860 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,503 | ₩32,654 | ₩32,503 | ₩32,654 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,927 | ₩31,940 | ₩31,836 | ₩31,836 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,879 | ₩32,879 | ₩32,660 | ₩32,660 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,764 | ₩33,764 | ₩33,634 | ₩33,634 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,993 | ₩33,993 | ₩33,993 | ₩33,993 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,112 | ₩34,387 | ₩34,112 | ₩34,387 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,126 | ₩34,322 | ₩34,126 | ₩34,322 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,166 | ₩34,200 | ₩34,112 | ₩34,200 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,126 | ₩34,173 | ₩34,126 | ₩34,173 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,045 | ₩34,045 | ₩33,858 | ₩33,905 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,568 | ₩34,568 | ₩34,531 | ₩34,531 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,287 | ₩34,370 | ₩34,287 | ₩34,370 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,367 | ₩34,429 | ₩34,367 | ₩34,429 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,461 | ₩34,461 | ₩34,064 | ₩34,064 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,206 | ₩34,331 | ₩34,180 | ₩34,331 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,300 | ₩34,300 | ₩34,245 | ₩34,245 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,657 | ₩33,657 | ₩33,482 | ₩33,638 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,938 | ₩33,938 | ₩33,728 | ₩33,728 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,153 | ₩34,153 | ₩33,911 | ₩34,062 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,327 | ₩34,489 | ₩34,327 | ₩34,489 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,635 | ₩34,635 | ₩34,555 | ₩34,593 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,702 | ₩34,716 | ₩34,642 | ₩34,649 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,542 | ₩34,586 | ₩34,542 | ₩34,586 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,837 | ₩34,837 | ₩34,637 | ₩34,637 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,544 | ₩34,544 | ₩34,544 | ₩34,544 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,863 | ₩34,863 | ₩34,842 | ₩34,842 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,582 | ₩34,622 | ₩34,555 | ₩34,555 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,394 | ₩34,401 | ₩34,287 | ₩34,401 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,542 | ₩34,542 | ₩34,488 | ₩34,500 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,466 | ₩34,696 | ₩34,466 | ₩34,696 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,488 | ₩34,488 | ₩34,457 | ₩34,457 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,032 | ₩34,047 | ₩34,032 | ₩34,047 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,153 | ₩34,153 | ₩33,938 | ₩33,938 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,925 | ₩34,260 | ₩33,925 | ₩34,260 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,965 | ₩33,965 | ₩33,894 | ₩33,894 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,536 | ₩33,536 | ₩33,316 | ₩33,316 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,590 | ₩33,590 | ₩33,551 | ₩33,551 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,496 | ₩33,514 | ₩33,496 | ₩33,514 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,160 | ₩33,160 | ₩33,084 | ₩33,084 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,160 | ₩33,160 | ₩32,891 | ₩32,891 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,946 | ₩32,946 | ₩32,764 | ₩32,764 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,134 | ₩33,160 | ₩33,093 | ₩33,122 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,265 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,536 | ₩33,563 | ₩33,358 | ₩33,358 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,750 | ₩33,753 | ₩33,750 | ₩33,753 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,509 | ₩33,523 | ₩33,218 | ₩33,218 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,523 | ₩33,523 | ₩33,459 | ₩33,459 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,563 | ₩33,683 | ₩33,509 | ₩33,551 | -0.04% | 2.9천 |
|---|