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 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 200 |
| 2026.10.08 | ₩34,747 | ₩34,803 | ₩34,680 | ₩34,803 | +0.16% | 600 |
| 2026.10.07 | ₩34,854 | ₩34,854 | ₩34,796 | ₩34,796 | -0.17% | 2천 |
| 2026.10.06 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
| 2026.10.05 | ₩34,626 | ₩34,741 | ₩34,626 | ₩34,741 | +0.33% | 1천 |
| 2026.10.02 | ₩34,465 | ₩34,546 | ₩34,425 | ₩34,511 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,224 | ₩34,412 | ₩34,224 | ₩34,317 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,398 | ₩34,398 | ₩34,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,192 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,318 | ₩34,412 | ₩34,318 | ₩34,412 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,358 | ₩34,452 | ₩34,224 | ₩34,330 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,425 | ₩34,613 | ₩34,425 | ₩34,602 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,396 | ₩34,425 | ₩34,305 | ₩34,396 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,814 | ₩34,602 | ₩34,602 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,894 | ₩34,973 | ₩34,894 | ₩34,973 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,733 | ₩34,975 | ₩34,733 | ₩34,954 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,733 | ₩34,814 | ₩34,720 | ₩34,814 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,814 | ₩34,854 | ₩34,814 | ₩34,839 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,854 | ₩34,854 | ₩34,567 | ₩34,567 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,961 | ₩34,975 | ₩34,845 | ₩34,845 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,243 | ₩35,243 | ₩35,224 | ₩35,224 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,390 | ₩35,444 | ₩35,370 | ₩35,370 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,980 | ₩35,980 | ₩35,907 | ₩35,907 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,207 | ₩36,221 | ₩36,181 | ₩36,214 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,167 | ₩36,355 | ₩36,167 | ₩36,328 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩35,973 | ₩36,001 | ₩35,973 | ₩36,001 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,939 | ₩36,060 | ₩35,792 | ₩35,856 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,181 | ₩36,194 | ₩36,154 | ₩36,194 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,353 | ₩36,353 | ₩36,353 | ₩36,353 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,435 | ₩36,530 | ₩36,435 | ₩36,530 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,475 | ₩36,482 | ₩36,475 | ₩36,482 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,435 | ₩36,529 | ₩36,435 | ₩36,522 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,462 | ₩36,483 | ₩36,462 | ₩36,483 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,676 | ₩36,676 | ₩36,493 | ₩36,493 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,703 | ₩36,703 | ₩36,587 | ₩36,587 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,810 | ₩36,810 | ₩36,730 | ₩36,746 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,119 | ₩37,119 | ₩36,939 | ₩36,939 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,159 | ₩37,245 | ₩37,090 | ₩37,245 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,159 | ₩37,172 | ₩37,077 | ₩37,077 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,038 | ₩37,061 | ₩37,038 | ₩37,061 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,966 | ₩36,966 | ₩36,966 | ₩36,966 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,931 | ₩36,931 | ₩36,757 | ₩36,789 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,368 | ₩36,548 | ₩36,368 | ₩36,548 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,234 | ₩36,234 | ₩36,185 | ₩36,185 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,926 | ₩36,073 | ₩35,856 | ₩35,856 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,126 | ₩36,221 | ₩36,126 | ₩36,147 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,685 | ₩35,685 | ₩35,604 | ₩35,669 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,430 | ₩35,430 | ₩35,352 | ₩35,352 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,296 | ₩35,296 | ₩35,149 | ₩35,275 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,430 | ₩35,450 | ₩35,430 | ₩35,450 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,336 | ₩35,470 | ₩35,336 | ₩35,433 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,417 | ₩35,430 | ₩35,280 | ₩35,280 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,591 | ₩35,591 | ₩35,433 | ₩35,433 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,683 | ₩35,683 | ₩35,683 | ₩35,683 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,269 | ₩35,336 | ₩35,256 | ₩35,263 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,296 | ₩35,296 | ₩35,188 | ₩35,188 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,229 | ₩35,318 | ₩35,229 | ₩35,318 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,082 | ₩35,082 | ₩35,012 | ₩35,012 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,240 | ₩35,240 | ₩35,240 | ₩35,240 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,216 | ₩35,236 | ₩35,216 | ₩35,236 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,055 | ₩35,212 | ₩34,988 | ₩35,212 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,068 | ₩35,068 | ₩34,973 | ₩34,973 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩34,965 | ₩34,965 | ₩34,965 | ₩34,965 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,894 | ₩34,894 | ₩34,814 | ₩34,873 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,015 | ₩35,028 | ₩34,902 | ₩34,902 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,350 | ₩35,350 | ₩34,984 | ₩34,984 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,961 | ₩34,961 | ₩34,926 | ₩34,926 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,015 | ₩35,015 | ₩34,993 | ₩34,993 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,350 | ₩35,350 | ₩35,306 | ₩35,306 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,899 | ₩35,926 | ₩35,773 | ₩35,773 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,020 | ₩36,020 | ₩35,926 | ₩35,926 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,662 | ₩35,662 | ₩35,662 | ₩35,662 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,015 | ₩35,480 | ₩35,015 | ₩35,480 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,109 | ₩35,109 | ₩35,052 | ₩35,052 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,618 | ₩35,618 | ₩35,468 | ₩35,468 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,497 | ₩35,497 | ₩35,330 | ₩35,330 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,899 | ₩35,899 | ₩35,823 | ₩35,823 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,057 | ₩36,057 | ₩36,057 | ₩36,057 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,846 | ₩36,006 | ₩35,832 | ₩36,002 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,832 | ₩35,882 | ₩35,832 | ₩35,882 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,631 | ₩35,631 | ₩35,575 | ₩35,575 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,256 | ₩35,256 | ₩35,212 | ₩35,212 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,323 | ₩35,403 | ₩35,323 | ₩35,375 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,015 | ₩35,208 | ₩35,015 | ₩35,208 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,867 | ₩35,367 | ₩34,867 | ₩35,367 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,149 | ₩35,149 | ₩35,019 | ₩35,019 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,068 | ₩35,153 | ₩35,068 | ₩35,153 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,934 | ₩35,008 | ₩34,934 | ₩35,008 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,881 | ₩35,062 | ₩34,841 | ₩35,062 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,095 | ₩35,202 | ₩35,054 | ₩35,054 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,189 | ₩35,198 | ₩35,189 | ₩35,198 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,444 | ₩35,444 | ₩35,212 | ₩35,212 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,658 | ₩35,658 | ₩35,645 | ₩35,658 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,377 | ₩35,402 | ₩35,377 | ₩35,402 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,159 | ₩35,159 | ₩35,159 | ₩35,159 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,135 | ₩35,311 | ₩35,135 | ₩35,311 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,304 | ₩35,304 | ₩35,304 | ₩35,304 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,269 | ₩35,269 | ₩35,029 | ₩35,029 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,122 | ₩35,178 | ₩35,115 | ₩35,178 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,398 | ₩34,534 | ₩34,398 | ₩34,534 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,305 | ₩34,363 | ₩34,305 | ₩34,363 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,715 | ₩34,118 | ₩33,715 | ₩34,118 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,648 | ₩33,648 | ₩33,584 | ₩33,584 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,735 | ₩33,795 | ₩33,715 | ₩33,715 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,754 | ₩32,754 | ₩32,754 | ₩32,754 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,482 | ₩32,632 | ₩32,482 | ₩32,632 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,906 | ₩31,919 | ₩31,815 | ₩31,815 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,857 | ₩32,857 | ₩32,639 | ₩32,639 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,101 | ₩33,101 | ₩33,101 | ₩33,101 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,742 | ₩33,742 | ₩33,612 | ₩33,612 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,090 | ₩34,365 | ₩34,090 | ₩34,365 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,299 | ₩34,104 | ₩34,299 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,144 | ₩34,177 | ₩34,090 | ₩34,177 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,104 | ₩34,150 | ₩34,104 | ₩34,150 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,023 | ₩33,836 | ₩33,882 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,546 | ₩34,546 | ₩34,508 | ₩34,508 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,264 | ₩34,347 | ₩34,264 | ₩34,347 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,345 | ₩34,406 | ₩34,345 | ₩34,406 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,439 | ₩34,439 | ₩34,042 | ₩34,042 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,184 | ₩34,309 | ₩34,157 | ₩34,309 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,278 | ₩34,278 | ₩34,223 | ₩34,223 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,635 | ₩33,635 | ₩33,460 | ₩33,616 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,916 | ₩33,916 | ₩33,706 | ₩33,706 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,130 | ₩34,130 | ₩33,889 | ₩34,039 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,305 | ₩34,467 | ₩34,305 | ₩34,467 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,613 | ₩34,613 | ₩34,532 | ₩34,570 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,680 | ₩34,693 | ₩34,619 | ₩34,626 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,824 | ₩34,824 | ₩34,824 | ₩34,824 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,519 | ₩34,563 | ₩34,519 | ₩34,563 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,814 | ₩34,814 | ₩34,614 | ₩34,614 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,522 | ₩34,522 | ₩34,522 | ₩34,522 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,841 | ₩34,841 | ₩34,819 | ₩34,819 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,559 | ₩34,599 | ₩34,532 | ₩34,532 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,372 | ₩34,378 | ₩34,264 | ₩34,378 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,519 | ₩34,519 | ₩34,465 | ₩34,477 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,444 | ₩34,673 | ₩34,444 | ₩34,673 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,465 | ₩34,465 | ₩34,434 | ₩34,434 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,010 | ₩34,024 | ₩34,010 | ₩34,024 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,130 | ₩34,130 | ₩33,916 | ₩33,916 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,903 | ₩34,238 | ₩33,903 | ₩34,238 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,943 | ₩33,943 | ₩33,872 | ₩33,872 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,514 | ₩33,514 | ₩33,294 | ₩33,294 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,567 | ₩33,567 | ₩33,529 | ₩33,529 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,474 | ₩33,492 | ₩33,474 | ₩33,492 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,139 | ₩33,139 | ₩33,062 | ₩33,062 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,139 | ₩33,139 | ₩32,869 | ₩32,869 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,924 | ₩32,924 | ₩32,742 | ₩32,742 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,112 | ₩33,139 | ₩33,072 | ₩33,100 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,366 | ₩33,366 | ₩33,192 | ₩33,243 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,514 | ₩33,541 | ₩33,336 | ₩33,336 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,728 | ₩33,731 | ₩33,728 | ₩33,731 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,501 | ₩33,196 | ₩33,196 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,501 | ₩33,438 | ₩33,438 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,541 | ₩33,661 | ₩33,487 | ₩33,529 | -0.04% | 2.9천 |
|---|