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 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 200 |
| 2026.10.08 | ₩34,781 | ₩34,838 | ₩34,714 | ₩34,838 | +0.16% | 600 |
| 2026.10.07 | ₩34,889 | ₩34,889 | ₩34,831 | ₩34,831 | -0.17% | 2천 |
| 2026.10.06 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
| 2026.10.05 | ₩34,660 | ₩34,776 | ₩34,660 | ₩34,776 | +0.33% | 1천 |
| 2026.10.02 | ₩34,500 | ₩34,580 | ₩34,459 | ₩34,545 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,258 | ₩34,446 | ₩34,258 | ₩34,351 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,432 | ₩34,432 | ₩34,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,226 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,352 | ₩34,446 | ₩34,352 | ₩34,446 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,392 | ₩34,486 | ₩34,258 | ₩34,364 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,459 | ₩34,647 | ₩34,459 | ₩34,636 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,430 | ₩34,459 | ₩34,339 | ₩34,430 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,768 | ₩34,848 | ₩34,636 | ₩34,636 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,929 | ₩35,008 | ₩34,929 | ₩35,008 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,768 | ₩35,009 | ₩34,768 | ₩34,989 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,768 | ₩34,848 | ₩34,754 | ₩34,848 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,848 | ₩34,889 | ₩34,848 | ₩34,874 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,889 | ₩34,889 | ₩34,601 | ₩34,601 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,996 | ₩35,009 | ₩34,879 | ₩34,879 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,278 | ₩35,278 | ₩35,259 | ₩35,259 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,425 | ₩35,479 | ₩35,405 | ₩35,405 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,015 | ₩36,015 | ₩35,943 | ₩35,943 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,243 | ₩36,257 | ₩36,216 | ₩36,250 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,203 | ₩36,391 | ₩36,203 | ₩36,364 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩36,009 | ₩36,037 | ₩36,009 | ₩36,037 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,975 | ₩36,096 | ₩35,827 | ₩35,892 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,216 | ₩36,230 | ₩36,190 | ₩36,230 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,471 | ₩36,567 | ₩36,471 | ₩36,567 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,512 | ₩36,518 | ₩36,512 | ₩36,518 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,471 | ₩36,565 | ₩36,471 | ₩36,558 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,498 | ₩36,520 | ₩36,498 | ₩36,520 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,176 | ₩36,176 | ₩36,176 | ₩36,176 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,713 | ₩36,713 | ₩36,529 | ₩36,529 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,740 | ₩36,740 | ₩36,623 | ₩36,623 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,847 | ₩36,847 | ₩36,766 | ₩36,783 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,155 | ₩37,155 | ₩36,976 | ₩36,976 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,196 | ₩37,281 | ₩37,127 | ₩37,281 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,196 | ₩37,209 | ₩37,114 | ₩37,114 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,075 | ₩37,098 | ₩37,075 | ₩37,098 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,076 | ₩37,076 | ₩37,076 | ₩37,076 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,002 | ₩37,002 | ₩37,002 | ₩37,002 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,968 | ₩36,968 | ₩36,793 | ₩36,825 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,404 | ₩36,584 | ₩36,404 | ₩36,584 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,270 | ₩36,270 | ₩36,220 | ₩36,220 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,962 | ₩36,109 | ₩35,892 | ₩35,892 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,161 | ₩36,257 | ₩36,161 | ₩36,183 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,720 | ₩35,720 | ₩35,640 | ₩35,704 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,465 | ₩35,465 | ₩35,387 | ₩35,387 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,331 | ₩35,331 | ₩35,184 | ₩35,310 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,465 | ₩35,485 | ₩35,465 | ₩35,485 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,371 | ₩35,506 | ₩35,371 | ₩35,468 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,452 | ₩35,465 | ₩35,315 | ₩35,315 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,626 | ₩35,626 | ₩35,468 | ₩35,468 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,304 | ₩35,371 | ₩35,291 | ₩35,298 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,331 | ₩35,331 | ₩35,223 | ₩35,223 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,264 | ₩35,353 | ₩35,264 | ₩35,353 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,117 | ₩35,117 | ₩35,047 | ₩35,047 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,251 | ₩35,271 | ₩35,251 | ₩35,271 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,090 | ₩35,247 | ₩35,023 | ₩35,247 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,103 | ₩35,103 | ₩35,008 | ₩35,008 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,929 | ₩34,929 | ₩34,848 | ₩34,907 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,049 | ₩35,063 | ₩34,937 | ₩34,937 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,385 | ₩35,385 | ₩35,019 | ₩35,019 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,996 | ₩34,996 | ₩34,961 | ₩34,961 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,049 | ₩35,049 | ₩35,028 | ₩35,028 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,385 | ₩35,385 | ₩35,341 | ₩35,341 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,496 | ₩35,496 | ₩35,496 | ₩35,496 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,935 | ₩35,962 | ₩35,809 | ₩35,809 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,055 | ₩36,055 | ₩35,962 | ₩35,962 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,049 | ₩35,515 | ₩35,049 | ₩35,515 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,143 | ₩35,143 | ₩35,087 | ₩35,087 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,653 | ₩35,653 | ₩35,503 | ₩35,503 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,532 | ₩35,532 | ₩35,365 | ₩35,365 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,935 | ₩35,935 | ₩35,858 | ₩35,858 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,881 | ₩36,042 | ₩35,868 | ₩36,038 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,868 | ₩35,917 | ₩35,868 | ₩35,917 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,666 | ₩35,666 | ₩35,610 | ₩35,610 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,291 | ₩35,291 | ₩35,247 | ₩35,247 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,358 | ₩35,438 | ₩35,358 | ₩35,410 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,049 | ₩35,243 | ₩35,049 | ₩35,243 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,902 | ₩35,402 | ₩34,902 | ₩35,402 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,184 | ₩35,184 | ₩35,053 | ₩35,053 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,103 | ₩35,188 | ₩35,103 | ₩35,188 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,406 | ₩35,406 | ₩35,406 | ₩35,406 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,969 | ₩35,043 | ₩34,969 | ₩35,043 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,915 | ₩35,096 | ₩34,875 | ₩35,096 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,130 | ₩35,237 | ₩35,088 | ₩35,088 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,224 | ₩35,233 | ₩35,224 | ₩35,233 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,479 | ₩35,479 | ₩35,247 | ₩35,247 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,693 | ₩35,693 | ₩35,680 | ₩35,693 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,412 | ₩35,437 | ₩35,412 | ₩35,437 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,194 | ₩35,194 | ₩35,194 | ₩35,194 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,170 | ₩35,346 | ₩35,170 | ₩35,346 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,927 | ₩34,927 | ₩34,927 | ₩34,927 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,304 | ₩35,304 | ₩35,064 | ₩35,064 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,157 | ₩35,213 | ₩35,150 | ₩35,213 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,432 | ₩34,568 | ₩34,432 | ₩34,568 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,339 | ₩34,398 | ₩34,339 | ₩34,398 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,748 | ₩34,152 | ₩33,748 | ₩34,152 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,681 | ₩33,681 | ₩33,617 | ₩33,617 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,768 | ₩33,829 | ₩33,748 | ₩33,748 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,514 | ₩32,665 | ₩32,514 | ₩32,665 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,938 | ₩31,951 | ₩31,846 | ₩31,846 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,061 | ₩32,061 | ₩32,061 | ₩32,061 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,540 | ₩32,540 | ₩32,540 | ₩32,540 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,016 | ₩33,016 | ₩33,016 | ₩33,016 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,890 | ₩32,890 | ₩32,671 | ₩32,671 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,775 | ₩33,775 | ₩33,645 | ₩33,645 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,124 | ₩34,399 | ₩34,124 | ₩34,399 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,137 | ₩34,333 | ₩34,137 | ₩34,333 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,178 | ₩34,211 | ₩34,124 | ₩34,211 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,137 | ₩34,184 | ₩34,137 | ₩34,184 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,057 | ₩34,057 | ₩33,869 | ₩33,916 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,580 | ₩34,580 | ₩34,542 | ₩34,542 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,298 | ₩34,381 | ₩34,298 | ₩34,381 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,379 | ₩34,441 | ₩34,379 | ₩34,441 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,473 | ₩34,473 | ₩34,076 | ₩34,076 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,218 | ₩34,343 | ₩34,191 | ₩34,343 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,312 | ₩34,312 | ₩34,257 | ₩34,257 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,213 | ₩33,213 | ₩33,213 | ₩33,213 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,668 | ₩33,668 | ₩33,494 | ₩33,649 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,950 | ₩33,950 | ₩33,739 | ₩33,739 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,164 | ₩34,164 | ₩33,923 | ₩34,073 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,339 | ₩34,501 | ₩34,339 | ₩34,501 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,647 | ₩34,647 | ₩34,567 | ₩34,604 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,714 | ₩34,728 | ₩34,654 | ₩34,660 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,553 | ₩34,597 | ₩34,553 | ₩34,597 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,848 | ₩34,848 | ₩34,648 | ₩34,648 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,556 | ₩34,556 | ₩34,556 | ₩34,556 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,875 | ₩34,875 | ₩34,854 | ₩34,854 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,593 | ₩34,634 | ₩34,567 | ₩34,567 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,406 | ₩34,412 | ₩34,298 | ₩34,412 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,553 | ₩34,553 | ₩34,500 | ₩34,512 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,478 | ₩34,707 | ₩34,478 | ₩34,707 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,500 | ₩34,500 | ₩34,469 | ₩34,469 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,043 | ₩34,058 | ₩34,043 | ₩34,058 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,164 | ₩34,164 | ₩33,950 | ₩33,950 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,936 | ₩34,271 | ₩33,936 | ₩34,271 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,976 | ₩33,976 | ₩33,905 | ₩33,905 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,547 | ₩33,547 | ₩33,327 | ₩33,327 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,601 | ₩33,601 | ₩33,562 | ₩33,562 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,507 | ₩33,526 | ₩33,507 | ₩33,526 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,172 | ₩33,172 | ₩33,095 | ₩33,095 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,172 | ₩33,172 | ₩32,902 | ₩32,902 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,957 | ₩32,957 | ₩32,775 | ₩32,775 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,145 | ₩33,172 | ₩33,105 | ₩33,133 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,400 | ₩33,400 | ₩33,225 | ₩33,276 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,547 | ₩33,574 | ₩33,369 | ₩33,369 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,762 | ₩33,764 | ₩33,762 | ₩33,764 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,520 | ₩33,534 | ₩33,229 | ₩33,229 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,534 | ₩33,534 | ₩33,471 | ₩33,471 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,574 | ₩33,695 | ₩33,520 | ₩33,562 | -0.04% | 2.9천 |
|---|