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 | ₩35,182 | ₩35,182 | ₩35,182 | ₩35,182 | 0.00% | 200 |
| 2026.10.08 | ₩34,774 | ₩34,830 | ₩34,707 | ₩34,830 | +0.16% | 600 |
| 2026.10.07 | ₩34,881 | ₩34,881 | ₩34,824 | ₩34,824 | -0.17% | 2천 |
| 2026.10.06 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
| 2026.10.05 | ₩34,653 | ₩34,769 | ₩34,653 | ₩34,769 | +0.33% | 1천 |
| 2026.10.02 | ₩34,492 | ₩34,573 | ₩34,452 | ₩34,538 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,251 | ₩34,439 | ₩34,251 | ₩34,343 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,425 | ₩34,425 | ₩34,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,219 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,345 | ₩34,439 | ₩34,345 | ₩34,439 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,385 | ₩34,479 | ₩34,251 | ₩34,357 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,452 | ₩34,640 | ₩34,452 | ₩34,629 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,423 | ₩34,452 | ₩34,331 | ₩34,423 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,761 | ₩34,841 | ₩34,629 | ₩34,629 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,921 | ₩35,001 | ₩34,921 | ₩35,001 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,761 | ₩35,002 | ₩34,761 | ₩34,982 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,761 | ₩34,841 | ₩34,747 | ₩34,841 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,841 | ₩34,881 | ₩34,841 | ₩34,866 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,881 | ₩34,881 | ₩34,594 | ₩34,594 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,989 | ₩35,002 | ₩34,872 | ₩34,872 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,270 | ₩35,270 | ₩35,251 | ₩35,251 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,418 | ₩35,471 | ₩35,398 | ₩35,398 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,191 | ₩35,191 | ₩35,191 | ₩35,191 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,640 | ₩35,640 | ₩35,640 | ₩35,640 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,008 | ₩36,008 | ₩35,935 | ₩35,935 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,236 | ₩36,249 | ₩36,209 | ₩36,242 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,195 | ₩36,383 | ₩36,195 | ₩36,356 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩36,001 | ₩36,029 | ₩36,001 | ₩36,029 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,967 | ₩36,088 | ₩35,820 | ₩35,884 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,209 | ₩36,222 | ₩36,182 | ₩36,222 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,440 | ₩36,440 | ₩36,440 | ₩36,440 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,464 | ₩36,559 | ₩36,464 | ₩36,559 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,504 | ₩36,511 | ₩36,504 | ₩36,511 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,464 | ₩36,558 | ₩36,464 | ₩36,551 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,491 | ₩36,512 | ₩36,491 | ₩36,512 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,705 | ₩36,705 | ₩36,521 | ₩36,521 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,732 | ₩36,732 | ₩36,615 | ₩36,615 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,839 | ₩36,839 | ₩36,759 | ₩36,775 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,148 | ₩37,148 | ₩36,968 | ₩36,968 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,188 | ₩37,274 | ₩37,119 | ₩37,274 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,188 | ₩37,201 | ₩37,106 | ₩37,106 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,067 | ₩37,090 | ₩37,067 | ₩37,090 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,960 | ₩36,960 | ₩36,786 | ₩36,818 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,030 | ₩37,030 | ₩37,030 | ₩37,030 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,397 | ₩36,576 | ₩36,397 | ₩36,576 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,263 | ₩36,263 | ₩36,213 | ₩36,213 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,954 | ₩36,102 | ₩35,884 | ₩35,884 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,154 | ₩36,249 | ₩36,154 | ₩36,175 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,713 | ₩35,713 | ₩35,632 | ₩35,697 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,458 | ₩35,458 | ₩35,380 | ₩35,380 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,324 | ₩35,324 | ₩35,176 | ₩35,302 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,458 | ₩35,478 | ₩35,458 | ₩35,478 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,364 | ₩35,498 | ₩35,364 | ₩35,461 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,444 | ₩35,458 | ₩35,308 | ₩35,308 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,619 | ₩35,619 | ₩35,461 | ₩35,461 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,297 | ₩35,364 | ₩35,284 | ₩35,290 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,324 | ₩35,324 | ₩35,215 | ₩35,215 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,257 | ₩35,345 | ₩35,257 | ₩35,345 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,109 | ₩35,109 | ₩35,039 | ₩35,039 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,267 | ₩35,267 | ₩35,267 | ₩35,267 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,243 | ₩35,263 | ₩35,243 | ₩35,263 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,082 | ₩35,239 | ₩35,015 | ₩35,239 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,096 | ₩35,096 | ₩35,001 | ₩35,001 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,921 | ₩34,921 | ₩34,841 | ₩34,900 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,042 | ₩35,056 | ₩34,930 | ₩34,930 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,377 | ₩35,377 | ₩35,011 | ₩35,011 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,989 | ₩34,989 | ₩34,954 | ₩34,954 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,042 | ₩35,042 | ₩35,021 | ₩35,021 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,377 | ₩35,377 | ₩35,333 | ₩35,333 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,341 | ₩35,341 | ₩35,341 | ₩35,341 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,927 | ₩35,954 | ₩35,801 | ₩35,801 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,048 | ₩36,048 | ₩35,954 | ₩35,954 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,042 | ₩35,508 | ₩35,042 | ₩35,508 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,136 | ₩35,136 | ₩35,080 | ₩35,080 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,646 | ₩35,646 | ₩35,495 | ₩35,495 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,525 | ₩35,525 | ₩35,357 | ₩35,357 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,927 | ₩35,927 | ₩35,851 | ₩35,851 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,874 | ₩36,035 | ₩35,860 | ₩36,031 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,860 | ₩35,910 | ₩35,860 | ₩35,910 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,659 | ₩35,659 | ₩35,603 | ₩35,603 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,284 | ₩35,284 | ₩35,239 | ₩35,239 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,351 | ₩35,431 | ₩35,351 | ₩35,403 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,042 | ₩35,235 | ₩35,042 | ₩35,235 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,895 | ₩35,395 | ₩34,895 | ₩35,395 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,176 | ₩35,176 | ₩35,046 | ₩35,046 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,096 | ₩35,180 | ₩35,096 | ₩35,180 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,399 | ₩35,399 | ₩35,399 | ₩35,399 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,962 | ₩35,035 | ₩34,962 | ₩35,035 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,908 | ₩35,089 | ₩34,868 | ₩35,089 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,123 | ₩35,230 | ₩35,081 | ₩35,081 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,216 | ₩35,226 | ₩35,216 | ₩35,226 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,471 | ₩35,471 | ₩35,239 | ₩35,239 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,686 | ₩35,686 | ₩35,672 | ₩35,686 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,404 | ₩35,430 | ₩35,404 | ₩35,430 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,187 | ₩35,187 | ₩35,187 | ₩35,187 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,163 | ₩35,339 | ₩35,163 | ₩35,339 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,297 | ₩35,297 | ₩35,057 | ₩35,057 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,149 | ₩35,206 | ₩35,143 | ₩35,206 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,425 | ₩34,561 | ₩34,425 | ₩34,561 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,331 | ₩34,390 | ₩34,331 | ₩34,390 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,741 | ₩34,145 | ₩33,741 | ₩34,145 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,674 | ₩33,674 | ₩33,610 | ₩33,610 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,761 | ₩33,822 | ₩33,741 | ₩33,741 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,694 | ₩32,694 | ₩32,694 | ₩32,694 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,508 | ₩32,658 | ₩32,508 | ₩32,658 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,931 | ₩31,944 | ₩31,840 | ₩31,840 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,943 | ₩32,943 | ₩32,943 | ₩32,943 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,009 | ₩33,009 | ₩33,009 | ₩33,009 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,883 | ₩32,883 | ₩32,664 | ₩32,664 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,768 | ₩33,768 | ₩33,638 | ₩33,638 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,117 | ₩34,392 | ₩34,117 | ₩34,392 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,130 | ₩34,326 | ₩34,130 | ₩34,326 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,170 | ₩34,204 | ₩34,117 | ₩34,204 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,130 | ₩34,177 | ₩34,130 | ₩34,177 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,050 | ₩34,050 | ₩33,862 | ₩33,909 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,573 | ₩34,535 | ₩34,535 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,291 | ₩34,374 | ₩34,291 | ₩34,374 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,372 | ₩34,433 | ₩34,372 | ₩34,433 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,466 | ₩34,466 | ₩34,069 | ₩34,069 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,211 | ₩34,335 | ₩34,184 | ₩34,335 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,305 | ₩34,305 | ₩34,250 | ₩34,250 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,661 | ₩33,487 | ₩33,642 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,942 | ₩33,942 | ₩33,732 | ₩33,732 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,157 | ₩34,157 | ₩33,916 | ₩34,066 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,331 | ₩34,494 | ₩34,331 | ₩34,494 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,640 | ₩34,640 | ₩34,559 | ₩34,597 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,720 | ₩34,647 | ₩34,653 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,852 | ₩34,852 | ₩34,852 | ₩34,852 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,546 | ₩34,590 | ₩34,546 | ₩34,590 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,841 | ₩34,841 | ₩34,641 | ₩34,641 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,208 | ₩34,208 | ₩34,208 | ₩34,208 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,868 | ₩34,868 | ₩34,846 | ₩34,846 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,586 | ₩34,626 | ₩34,559 | ₩34,559 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,398 | ₩34,405 | ₩34,291 | ₩34,405 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,546 | ₩34,546 | ₩34,492 | ₩34,504 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,471 | ₩34,700 | ₩34,471 | ₩34,700 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,492 | ₩34,492 | ₩34,461 | ₩34,461 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,036 | ₩34,051 | ₩34,036 | ₩34,051 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,157 | ₩34,157 | ₩33,942 | ₩33,942 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,929 | ₩34,264 | ₩33,929 | ₩34,264 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,969 | ₩33,969 | ₩33,898 | ₩33,898 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,540 | ₩33,540 | ₩33,320 | ₩33,320 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,594 | ₩33,594 | ₩33,555 | ₩33,555 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,500 | ₩33,519 | ₩33,500 | ₩33,519 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,342 | ₩33,342 | ₩33,342 | ₩33,342 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,165 | ₩33,165 | ₩33,088 | ₩33,088 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,165 | ₩33,165 | ₩32,895 | ₩32,895 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,950 | ₩32,950 | ₩32,768 | ₩32,768 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,138 | ₩33,165 | ₩33,098 | ₩33,126 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,393 | ₩33,393 | ₩33,218 | ₩33,269 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,540 | ₩33,567 | ₩33,362 | ₩33,362 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,755 | ₩33,757 | ₩33,755 | ₩33,757 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,513 | ₩33,527 | ₩33,222 | ₩33,222 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,527 | ₩33,527 | ₩33,464 | ₩33,464 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,688 | ₩33,513 | ₩33,555 | -0.04% | 2.9천 |
|---|