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 | ₩35,183 | ₩35,183 | ₩35,183 | ₩35,183 | 0.00% | 200 |
| 2026.10.08 | ₩34,776 | ₩34,832 | ₩34,709 | ₩34,832 | +0.16% | 600 |
| 2026.10.07 | ₩34,883 | ₩34,883 | ₩34,825 | ₩34,825 | -0.17% | 2천 |
| 2026.10.06 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
| 2026.10.05 | ₩34,655 | ₩34,770 | ₩34,655 | ₩34,770 | +0.33% | 1천 |
| 2026.10.02 | ₩34,494 | ₩34,575 | ₩34,454 | ₩34,540 | +0.13% | 2.7천 |
| 2026.10.01 | ₩34,253 | ₩34,440 | ₩34,253 | ₩34,345 | +0.27% | 1.8천 |
| 2026.09.30 | ₩34,427 | ₩34,427 | ₩34,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,221 |
| -0.60% |
| 500 |
| 2026.09.29 | ₩34,347 | ₩34,440 | ₩34,347 | ₩34,440 | +0.27% | 200 |
|---|
| 2026.09.28 | ₩34,387 | ₩34,481 | ₩34,253 | ₩34,359 | -0.08% | 3.2천 |
|---|
| 2026.09.25 | ₩34,454 | ₩34,642 | ₩34,454 | ₩34,631 | +0.51% | 700 |
|---|
| 2026.09.24 | ₩34,424 | ₩34,454 | ₩34,333 | ₩34,424 | 0.00% | 900 |
|---|
| 2026.09.23 | ₩34,762 | ₩34,843 | ₩34,631 | ₩34,631 | -0.38% | 1천 |
|---|
| 2026.09.22 | ₩34,923 | ₩35,002 | ₩34,923 | ₩35,002 | +0.23% | 700 |
|---|
| 2026.09.21 | ₩34,762 | ₩35,004 | ₩34,762 | ₩34,984 | +0.64% | 800 |
|---|
| 2026.09.18 | ₩34,762 | ₩34,843 | ₩34,749 | ₩34,843 | +0.23% | 1.9천 |
|---|
| 2026.09.17 | ₩34,843 | ₩34,883 | ₩34,843 | ₩34,868 | +0.07% | 3.8천 |
|---|
| 2026.09.16 | ₩34,883 | ₩34,883 | ₩34,596 | ₩34,596 | -0.82% | 2만 |
|---|
| 2026.09.15 | ₩34,990 | ₩35,004 | ₩34,874 | ₩34,874 | -0.33% | 1.6천 |
|---|
| 2026.09.14 | ₩35,272 | ₩35,272 | ₩35,253 | ₩35,253 | -0.05% | 100 |
|---|
| 2026.09.11 | ₩35,420 | ₩35,473 | ₩35,399 | ₩35,399 | -0.06% | 2.5천 |
|---|
| 2026.09.10 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,010 | ₩36,010 | ₩35,937 | ₩35,937 | -0.20% | 1.9천 |
|---|
| 2026.09.04 | ₩36,238 | ₩36,251 | ₩36,211 | ₩36,244 | +0.02% | 6천 |
|---|
| 2026.09.03 | ₩36,197 | ₩36,385 | ₩36,197 | ₩36,358 | +0.44% | 1.1천 |
|---|
| 2026.09.02 | ₩36,003 | ₩36,031 | ₩36,003 | ₩36,031 | +0.08% | 3.1천 |
|---|
| 2026.09.01 | ₩35,969 | ₩36,090 | ₩35,822 | ₩35,886 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩36,211 | ₩36,224 | ₩36,184 | ₩36,224 | +0.04% | 5.1만 |
|---|
| 2026.08.28 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,466 | ₩36,561 | ₩36,466 | ₩36,561 | +0.26% | 500 |
|---|
| 2026.08.25 | ₩36,506 | ₩36,513 | ₩36,506 | ₩36,513 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩36,466 | ₩36,559 | ₩36,466 | ₩36,553 | +0.24% | 2.8천 |
|---|
| 2026.08.21 | ₩36,492 | ₩36,514 | ₩36,492 | ₩36,514 | +0.06% | 300 |
|---|
| 2026.08.20 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,707 | ₩36,707 | ₩36,523 | ₩36,523 | -0.50% | 700 |
|---|
| 2026.08.18 | ₩36,734 | ₩36,734 | ₩36,617 | ₩36,617 | -0.32% | 1.1천 |
|---|
| 2026.08.17 | ₩36,841 | ₩36,841 | ₩36,761 | ₩36,777 | -0.17% | 8.8천 |
|---|
| 2026.08.14 | ₩37,150 | ₩37,150 | ₩36,970 | ₩36,970 | -0.48% | 5천 |
|---|
| 2026.08.13 | ₩37,190 | ₩37,276 | ₩37,121 | ₩37,276 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩37,190 | ₩37,203 | ₩37,108 | ₩37,108 | -0.22% | 1.2천 |
|---|
| 2026.08.11 | ₩37,069 | ₩37,092 | ₩37,069 | ₩37,092 | +0.06% | 300 |
|---|
| 2026.08.10 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,997 | ₩36,997 | ₩36,997 | ₩36,997 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,962 | ₩36,962 | ₩36,787 | ₩36,820 | -0.38% | 2.3천 |
|---|
| 2026.08.05 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 1.2천 |
|---|
| 2026.08.04 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩36,399 | ₩36,578 | ₩36,399 | ₩36,578 | +0.49% | 400 |
|---|
| 2026.07.31 | ₩36,264 | ₩36,264 | ₩36,215 | ₩36,215 | -0.14% | 200 |
|---|
| 2026.07.30 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,956 | ₩36,103 | ₩35,886 | ₩35,886 | -0.19% | 800 |
|---|
| 2026.07.28 | ₩36,156 | ₩36,251 | ₩36,156 | ₩36,177 | +0.06% | 600 |
|---|
| 2026.07.27 | ₩35,715 | ₩35,715 | ₩35,634 | ₩35,698 | -0.05% | 600 |
|---|
| 2026.07.24 | ₩35,460 | ₩35,460 | ₩35,382 | ₩35,382 | -0.22% | 400 |
|---|
| 2026.07.23 | ₩35,326 | ₩35,326 | ₩35,178 | ₩35,304 | -0.06% | 1.1만 |
|---|
| 2026.07.22 | ₩35,460 | ₩35,480 | ₩35,460 | ₩35,480 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩35,366 | ₩35,500 | ₩35,366 | ₩35,462 | +0.27% | 900 |
|---|
| 2026.07.20 | ₩35,446 | ₩35,460 | ₩35,310 | ₩35,310 | -0.39% | 4.4만 |
|---|
| 2026.07.17 | ₩35,621 | ₩35,621 | ₩35,462 | ₩35,462 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,461 | ₩35,461 | ₩35,461 | ₩35,461 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,299 | ₩35,366 | ₩35,285 | ₩35,292 | -0.02% | 7.4천 |
|---|
| 2026.07.13 | ₩35,326 | ₩35,326 | ₩35,217 | ₩35,217 | -0.31% | 4천 |
|---|
| 2026.07.10 | ₩35,259 | ₩35,347 | ₩35,259 | ₩35,347 | +0.25% | 700 |
|---|
| 2026.07.09 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,111 | ₩35,111 | ₩35,041 | ₩35,041 | -0.20% | 1.2천 |
|---|
| 2026.07.07 | ₩35,269 | ₩35,269 | ₩35,269 | ₩35,269 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,245 | ₩35,265 | ₩35,245 | ₩35,265 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩35,084 | ₩35,241 | ₩35,017 | ₩35,241 | +0.45% | 500 |
|---|
| 2026.07.01 | ₩35,098 | ₩35,098 | ₩35,002 | ₩35,002 | -0.27% | 100 |
|---|
| 2026.06.30 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,923 | ₩34,923 | ₩34,843 | ₩34,902 | -0.06% | 1.2만 |
|---|
| 2026.06.26 | ₩35,044 | ₩35,057 | ₩34,931 | ₩34,931 | -0.32% | 1.9천 |
|---|
| 2026.06.25 | ₩35,379 | ₩35,379 | ₩35,013 | ₩35,013 | -1.03% | 3.3천 |
|---|
| 2026.06.24 | ₩34,990 | ₩34,990 | ₩34,955 | ₩34,955 | -0.10% | 1.4천 |
|---|
| 2026.06.23 | ₩35,044 | ₩35,044 | ₩35,023 | ₩35,023 | -0.06% | 300 |
|---|
| 2026.06.22 | ₩35,379 | ₩35,379 | ₩35,335 | ₩35,335 | -0.13% | 500 |
|---|
| 2026.06.18 | ₩35,491 | ₩35,491 | ₩35,491 | ₩35,491 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,929 | ₩35,956 | ₩35,803 | ₩35,803 | -0.35% | 2.8천 |
|---|
| 2026.06.15 | ₩36,050 | ₩36,050 | ₩35,956 | ₩35,956 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,044 | ₩35,509 | ₩35,044 | ₩35,509 | +1.33% | 100 |
|---|
| 2026.06.10 | ₩35,138 | ₩35,138 | ₩35,082 | ₩35,082 | -0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩35,648 | ₩35,648 | ₩35,497 | ₩35,497 | -0.42% | 1천 |
|---|
| 2026.06.08 | ₩35,527 | ₩35,527 | ₩35,359 | ₩35,359 | -0.47% | 2천 |
|---|
| 2026.06.05 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩35,929 | ₩35,929 | ₩35,853 | ₩35,853 | -0.21% | 500 |
|---|
| 2026.06.02 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,875 | ₩36,036 | ₩35,862 | ₩36,032 | +0.44% | 4.7천 |
|---|
| 2026.05.29 | ₩35,862 | ₩35,912 | ₩35,862 | ₩35,912 | +0.14% | 700 |
|---|
| 2026.05.28 | ₩35,661 | ₩35,661 | ₩35,605 | ₩35,605 | -0.16% | 300 |
|---|
| 2026.05.27 | ₩35,285 | ₩35,285 | ₩35,241 | ₩35,241 | -0.13% | 600 |
|---|
| 2026.05.26 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,352 | ₩35,433 | ₩35,352 | ₩35,405 | +0.15% | 2.1천 |
|---|
| 2026.05.21 | ₩35,044 | ₩35,237 | ₩35,044 | ₩35,237 | +0.55% | 400 |
|---|
| 2026.05.20 | ₩34,896 | ₩35,397 | ₩34,896 | ₩35,397 | +1.43% | 1.1천 |
|---|
| 2026.05.19 | ₩35,178 | ₩35,178 | ₩35,048 | ₩35,048 | -0.37% | 900 |
|---|
| 2026.05.18 | ₩35,098 | ₩35,182 | ₩35,098 | ₩35,182 | +0.24% | 600 |
|---|
| 2026.05.15 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,964 | ₩35,037 | ₩34,964 | ₩35,037 | +0.21% | 1.6천 |
|---|
| 2026.05.12 | ₩34,910 | ₩35,091 | ₩34,870 | ₩35,091 | +0.52% | 1.6천 |
|---|
| 2026.05.11 | ₩35,124 | ₩35,232 | ₩35,083 | ₩35,083 | -0.12% | 800 |
|---|
| 2026.05.08 | ₩35,218 | ₩35,228 | ₩35,218 | ₩35,228 | +0.03% | 200 |
|---|
| 2026.05.07 | ₩35,473 | ₩35,473 | ₩35,241 | ₩35,241 | -0.65% | 1.8천 |
|---|
| 2026.05.06 | ₩35,688 | ₩35,688 | ₩35,674 | ₩35,688 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩35,406 | ₩35,432 | ₩35,406 | ₩35,432 | +0.07% | 400 |
|---|
| 2026.05.04 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,165 | ₩35,340 | ₩35,165 | ₩35,340 | +0.50% | 200 |
|---|
| 2026.04.29 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,088 | ₩35,088 | ₩35,088 | ₩35,088 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩35,426 | ₩35,426 | ₩35,426 | ₩35,426 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,299 | ₩35,299 | ₩35,059 | ₩35,059 | -0.68% | 2.4천 |
|---|
| 2026.04.20 | ₩35,151 | ₩35,208 | ₩35,145 | ₩35,208 | +0.16% | 1천 |
|---|
| 2026.04.17 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,697 | ₩34,697 | ₩34,697 | ₩34,697 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,427 | ₩34,563 | ₩34,427 | ₩34,563 | +0.39% | 300 |
|---|
| 2026.04.14 | ₩34,333 | ₩34,392 | ₩34,333 | ₩34,392 | +0.17% | 300 |
|---|
| 2026.04.13 | ₩33,743 | ₩34,147 | ₩33,743 | ₩34,147 | +1.20% | 4.3천 |
|---|
| 2026.04.10 | ₩33,676 | ₩33,676 | ₩33,612 | ₩33,612 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩33,763 | ₩33,824 | ₩33,743 | ₩33,743 | -0.06% | 700 |
|---|
| 2026.04.08 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,781 | ₩32,781 | ₩32,781 | ₩32,781 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩32,509 | ₩32,659 | ₩32,509 | ₩32,659 | +0.46% | 900 |
|---|
| 2026.03.30 | ₩31,933 | ₩31,946 | ₩31,841 | ₩31,841 | -0.29% | 1.5천 |
|---|
| 2026.03.27 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,885 | ₩32,885 | ₩32,666 | ₩32,666 | -0.66% | 500 |
|---|
| 2026.03.19 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩33,770 | ₩33,770 | ₩33,640 | ₩33,640 | -0.39% | 1만 |
|---|
| 2026.03.16 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩33,258 | ₩33,258 | ₩33,258 | ₩33,258 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩34,119 | ₩34,394 | ₩34,119 | ₩34,394 | +0.81% | 400 |
|---|
| 2026.02.27 | ₩34,132 | ₩34,328 | ₩34,132 | ₩34,328 | +0.57% | 100 |
|---|
| 2026.02.26 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,172 | ₩34,206 | ₩34,119 | ₩34,206 | +0.10% | 1.7천 |
|---|
| 2026.02.24 | ₩34,132 | ₩34,179 | ₩34,132 | ₩34,179 | +0.14% | 1.2천 |
|---|
| 2026.02.23 | ₩34,052 | ₩34,052 | ₩33,864 | ₩33,911 | -0.41% | 3.2천 |
|---|
| 2026.02.20 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩34,485 | ₩34,485 | ₩34,485 | ₩34,485 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩34,575 | ₩34,575 | ₩34,537 | ₩34,537 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩34,293 | ₩34,376 | ₩34,293 | ₩34,376 | +0.24% | 4천 |
|---|
| 2026.02.13 | ₩34,373 | ₩34,435 | ₩34,373 | ₩34,435 | +0.18% | 4.6만 |
|---|
| 2026.02.12 | ₩34,467 | ₩34,467 | ₩34,070 | ₩34,070 | -1.15% | 500 |
|---|
| 2026.02.11 | ₩34,212 | ₩34,337 | ₩34,186 | ₩34,337 | +0.36% | 400 |
|---|
| 2026.02.10 | ₩34,249 | ₩34,249 | ₩34,249 | ₩34,249 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩34,306 | ₩34,306 | ₩34,251 | ₩34,251 | -0.16% | 300 |
|---|
| 2026.02.06 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,663 | ₩33,663 | ₩33,488 | ₩33,644 | -0.06% | 4.5천 |
|---|
| 2026.02.03 | ₩33,944 | ₩33,944 | ₩33,734 | ₩33,734 | -0.62% | 1.9천 |
|---|
| 2026.02.02 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩34,159 | ₩34,159 | ₩33,917 | ₩34,068 | -0.27% | 2.8천 |
|---|
| 2026.01.29 | ₩34,333 | ₩34,495 | ₩34,333 | ₩34,495 | +0.47% | 700 |
|---|
| 2026.01.28 | ₩34,642 | ₩34,642 | ₩34,561 | ₩34,599 | -0.12% | 600 |
|---|
| 2026.01.27 | ₩34,709 | ₩34,722 | ₩34,648 | ₩34,655 | -0.15% | 9.1천 |
|---|
| 2026.01.26 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩34,548 | ₩34,592 | ₩34,548 | ₩34,592 | +0.13% | 1.5천 |
|---|
| 2026.01.22 | ₩34,843 | ₩34,843 | ₩34,643 | ₩34,643 | -0.57% | 1천 |
|---|
| 2026.01.21 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,870 | ₩34,870 | ₩34,848 | ₩34,848 | -0.06% | 400 |
|---|
| 2026.01.15 | ₩34,588 | ₩34,628 | ₩34,561 | ₩34,561 | -0.08% | 600 |
|---|
| 2026.01.14 | ₩34,400 | ₩34,407 | ₩34,293 | ₩34,407 | +0.02% | 8.9천 |
|---|
| 2026.01.13 | ₩34,548 | ₩34,548 | ₩34,494 | ₩34,506 | -0.12% | 200 |
|---|
| 2026.01.12 | ₩34,473 | ₩34,702 | ₩34,473 | ₩34,702 | +0.67% | 1.7천 |
|---|
| 2026.01.09 | ₩34,494 | ₩34,494 | ₩34,463 | ₩34,463 | -0.09% | 100 |
|---|
| 2026.01.08 | ₩34,038 | ₩34,053 | ₩34,038 | ₩34,053 | +0.04% | 600 |
|---|
| 2026.01.07 | ₩34,159 | ₩34,159 | ₩33,944 | ₩33,944 | -0.63% | 100 |
|---|
| 2026.01.06 | ₩33,931 | ₩34,266 | ₩33,931 | ₩34,266 | +0.99% | 700 |
|---|
| 2026.01.05 | ₩33,971 | ₩33,971 | ₩33,900 | ₩33,900 | -0.21% | 1.3천 |
|---|
| 2026.01.02 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩33,542 | ₩33,542 | ₩33,322 | ₩33,322 | -0.66% | 6.4천 |
|---|
| 2025.12.30 | ₩33,596 | ₩33,596 | ₩33,557 | ₩33,557 | -0.12% | 6.6천 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 900 |
|---|
| 2025.12.26 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,502 | ₩33,520 | ₩33,502 | ₩33,520 | +0.06% | 300 |
|---|
| 2025.12.22 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,166 | ₩33,166 | ₩33,090 | ₩33,090 | -0.23% | 6.2천 |
|---|
| 2025.12.18 | ₩33,166 | ₩33,166 | ₩32,897 | ₩32,897 | -0.81% | 1.2만 |
|---|
| 2025.12.17 | ₩32,952 | ₩32,952 | ₩32,769 | ₩32,769 | -0.55% | 200 |
|---|
| 2025.12.16 | ₩33,140 | ₩33,166 | ₩33,099 | ₩33,127 | -0.04% | 800 |
|---|
| 2025.12.15 | ₩33,394 | ₩33,394 | ₩33,220 | ₩33,271 | -0.37% | 3.6천 |
|---|
| 2025.12.12 | ₩33,542 | ₩33,569 | ₩33,364 | ₩33,364 | -0.53% | 19.7만 |
|---|
| 2025.12.11 | ₩33,756 | ₩33,759 | ₩33,756 | ₩33,759 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,515 | ₩33,529 | ₩33,224 | ₩33,224 | -0.87% | 1천 |
|---|
| 2025.12.08 | ₩33,529 | ₩33,529 | ₩33,465 | ₩33,465 | -0.19% | 100 |
|---|
| 2025.12.05 | ₩33,569 | ₩33,689 | ₩33,515 | ₩33,557 | -0.04% | 2.9천 |
|---|