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 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 200 |
| 2026.10.08 | ₩34,772 | ₩34,828 | ₩34,705 | ₩34,828 | +0.16% | 600 |
| 2026.10.07 | ₩34,879 | ₩34,879 | ₩34,821 | ₩34,821 | -0.17% | 2천 |
| 2026.10.06 | ₩35,012 | ₩35,012 | ₩35,012 | ₩35,012 | 0.00% | 100 |
| 2026.10.05 | ₩34,651 | ₩34,766 | ₩34,651 | ₩34,766 | +0.33% | 1천 |
| 2026.10.02 | ₩34,490 | ₩34,570 | ₩34,450 | ₩34,536 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,249 | ₩34,436 | ₩34,249 | ₩34,341 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,423 | ₩34,423 | ₩34,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,216 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,342 | ₩34,436 | ₩34,342 | ₩34,436 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,383 | ₩34,477 | ₩34,249 | ₩34,355 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,450 | ₩34,638 | ₩34,450 | ₩34,627 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,420 | ₩34,450 | ₩34,329 | ₩34,420 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,758 | ₩34,839 | ₩34,627 | ₩34,627 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,919 | ₩34,998 | ₩34,919 | ₩34,998 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,758 | ₩35,000 | ₩34,758 | ₩34,979 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,758 | ₩34,839 | ₩34,745 | ₩34,839 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,839 | ₩34,879 | ₩34,839 | ₩34,864 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,879 | ₩34,879 | ₩34,592 | ₩34,592 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,986 | ₩35,000 | ₩34,870 | ₩34,870 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,268 | ₩35,268 | ₩35,249 | ₩35,249 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,415 | ₩35,469 | ₩35,395 | ₩35,395 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,005 | ₩36,005 | ₩35,933 | ₩35,933 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,233 | ₩36,247 | ₩36,206 | ₩36,240 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,193 | ₩36,381 | ₩36,193 | ₩36,354 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩35,999 | ₩36,027 | ₩35,999 | ₩36,027 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,965 | ₩36,086 | ₩35,818 | ₩35,882 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,206 | ₩36,220 | ₩36,180 | ₩36,220 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,461 | ₩36,556 | ₩36,461 | ₩36,556 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,501 | ₩36,508 | ₩36,501 | ₩36,508 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,461 | ₩36,555 | ₩36,461 | ₩36,548 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,488 | ₩36,510 | ₩36,488 | ₩36,510 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,166 | ₩36,166 | ₩36,166 | ₩36,166 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,703 | ₩36,703 | ₩36,519 | ₩36,519 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,729 | ₩36,729 | ₩36,613 | ₩36,613 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,837 | ₩36,837 | ₩36,756 | ₩36,772 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,145 | ₩37,145 | ₩36,965 | ₩36,965 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,185 | ₩37,271 | ₩37,117 | ₩37,271 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,185 | ₩37,199 | ₩37,104 | ₩37,104 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,065 | ₩37,087 | ₩37,065 | ₩37,087 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,957 | ₩36,957 | ₩36,783 | ₩36,815 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,394 | ₩36,574 | ₩36,394 | ₩36,574 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,260 | ₩36,260 | ₩36,210 | ₩36,210 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,952 | ₩36,099 | ₩35,882 | ₩35,882 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,151 | ₩36,247 | ₩36,151 | ₩36,173 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,710 | ₩35,710 | ₩35,630 | ₩35,694 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,456 | ₩35,456 | ₩35,378 | ₩35,378 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,321 | ₩35,321 | ₩35,174 | ₩35,300 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,456 | ₩35,476 | ₩35,456 | ₩35,476 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,362 | ₩35,496 | ₩35,362 | ₩35,458 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,442 | ₩35,456 | ₩35,305 | ₩35,305 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,616 | ₩35,616 | ₩35,458 | ₩35,458 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,295 | ₩35,362 | ₩35,281 | ₩35,288 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,321 | ₩35,321 | ₩35,213 | ₩35,213 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,254 | ₩35,343 | ₩35,254 | ₩35,343 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,107 | ₩35,107 | ₩35,037 | ₩35,037 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,241 | ₩35,261 | ₩35,241 | ₩35,261 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,080 | ₩35,237 | ₩35,013 | ₩35,237 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,093 | ₩35,093 | ₩34,998 | ₩34,998 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,919 | ₩34,919 | ₩34,839 | ₩34,898 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,040 | ₩35,053 | ₩34,927 | ₩34,927 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,375 | ₩35,375 | ₩35,009 | ₩35,009 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,986 | ₩34,986 | ₩34,951 | ₩34,951 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,040 | ₩35,040 | ₩35,018 | ₩35,018 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,375 | ₩35,375 | ₩35,331 | ₩35,331 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,925 | ₩35,952 | ₩35,799 | ₩35,799 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,046 | ₩36,046 | ₩35,952 | ₩35,952 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,040 | ₩35,505 | ₩35,040 | ₩35,505 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,134 | ₩35,134 | ₩35,077 | ₩35,077 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,643 | ₩35,643 | ₩35,493 | ₩35,493 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,523 | ₩35,523 | ₩35,355 | ₩35,355 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,925 | ₩35,925 | ₩35,848 | ₩35,848 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,871 | ₩36,032 | ₩35,858 | ₩36,028 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,858 | ₩35,907 | ₩35,858 | ₩35,907 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,657 | ₩35,657 | ₩35,600 | ₩35,600 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,281 | ₩35,281 | ₩35,237 | ₩35,237 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,348 | ₩35,429 | ₩35,348 | ₩35,401 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,040 | ₩35,233 | ₩35,040 | ₩35,233 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,892 | ₩35,392 | ₩34,892 | ₩35,392 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,174 | ₩35,174 | ₩35,044 | ₩35,044 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,093 | ₩35,178 | ₩35,093 | ₩35,178 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,959 | ₩35,033 | ₩34,959 | ₩35,033 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,906 | ₩35,087 | ₩34,865 | ₩35,087 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,120 | ₩35,228 | ₩35,079 | ₩35,079 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,214 | ₩35,224 | ₩35,214 | ₩35,224 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,469 | ₩35,469 | ₩35,237 | ₩35,237 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,683 | ₩35,683 | ₩35,670 | ₩35,683 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,402 | ₩35,427 | ₩35,402 | ₩35,427 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,367 | ₩35,367 | ₩35,367 | ₩35,367 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,160 | ₩35,336 | ₩35,160 | ₩35,336 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,295 | ₩35,295 | ₩35,055 | ₩35,055 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,147 | ₩35,203 | ₩35,140 | ₩35,203 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,692 | ₩34,692 | ₩34,692 | ₩34,692 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,423 | ₩34,558 | ₩34,423 | ₩34,558 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,329 | ₩34,388 | ₩34,329 | ₩34,388 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,739 | ₩34,143 | ₩33,739 | ₩34,143 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,672 | ₩33,672 | ₩33,608 | ₩33,608 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,759 | ₩33,820 | ₩33,739 | ₩33,739 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,505 | ₩32,656 | ₩32,505 | ₩32,656 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,929 | ₩31,942 | ₩31,838 | ₩31,838 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,881 | ₩32,881 | ₩32,662 | ₩32,662 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,766 | ₩33,766 | ₩33,636 | ₩33,636 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,093 | ₩34,093 | ₩34,093 | ₩34,093 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,115 | ₩34,389 | ₩34,115 | ₩34,389 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,128 | ₩34,324 | ₩34,128 | ₩34,324 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,168 | ₩34,202 | ₩34,115 | ₩34,202 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,128 | ₩34,175 | ₩34,128 | ₩34,175 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,047 | ₩34,047 | ₩33,860 | ₩33,907 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,570 | ₩34,570 | ₩34,533 | ₩34,533 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,289 | ₩34,372 | ₩34,289 | ₩34,372 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,369 | ₩34,431 | ₩34,369 | ₩34,431 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,463 | ₩34,463 | ₩34,066 | ₩34,066 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,208 | ₩34,333 | ₩34,182 | ₩34,333 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,302 | ₩34,302 | ₩34,247 | ₩34,247 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,659 | ₩33,659 | ₩33,484 | ₩33,640 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,940 | ₩33,940 | ₩33,730 | ₩33,730 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,155 | ₩34,155 | ₩33,913 | ₩34,064 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,329 | ₩34,491 | ₩34,329 | ₩34,491 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,638 | ₩34,638 | ₩34,557 | ₩34,595 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,705 | ₩34,718 | ₩34,644 | ₩34,651 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,544 | ₩34,588 | ₩34,544 | ₩34,588 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,839 | ₩34,839 | ₩34,639 | ₩34,639 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,865 | ₩34,865 | ₩34,844 | ₩34,844 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,584 | ₩34,624 | ₩34,557 | ₩34,557 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,396 | ₩34,403 | ₩34,289 | ₩34,403 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,544 | ₩34,544 | ₩34,490 | ₩34,502 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,469 | ₩34,698 | ₩34,469 | ₩34,698 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,490 | ₩34,490 | ₩34,459 | ₩34,459 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,034 | ₩34,049 | ₩34,034 | ₩34,049 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,155 | ₩34,155 | ₩33,940 | ₩33,940 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,927 | ₩34,262 | ₩33,927 | ₩34,262 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,967 | ₩33,967 | ₩33,896 | ₩33,896 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,538 | ₩33,538 | ₩33,318 | ₩33,318 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,592 | ₩33,592 | ₩33,553 | ₩33,553 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,498 | ₩33,516 | ₩33,498 | ₩33,516 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,339 | ₩33,339 | ₩33,339 | ₩33,339 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,162 | ₩33,162 | ₩33,086 | ₩33,086 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,162 | ₩33,162 | ₩32,893 | ₩32,893 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,948 | ₩32,948 | ₩32,766 | ₩32,766 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,136 | ₩33,162 | ₩33,095 | ₩33,124 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,390 | ₩33,390 | ₩33,216 | ₩33,267 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,538 | ₩33,565 | ₩33,360 | ₩33,360 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,752 | ₩33,755 | ₩33,752 | ₩33,755 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,511 | ₩33,525 | ₩33,220 | ₩33,220 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,525 | ₩33,525 | ₩33,461 | ₩33,461 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,565 | ₩33,685 | ₩33,511 | ₩33,553 | -0.04% | 2.9천 |
|---|