시장 데이터를 불러오는 중
전체 종목
Defined Duration 5 ETF 과거 주가
Defined Duration 5 ETF · DDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defined Duration 5 ETF · DDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,462 | ₩33,489 | ₩33,462 | ₩33,470 | +0.02% | 300 |
| 2026.10.08 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
| 2026.10.07 | ₩33,408 | ₩33,475 | ₩33,408 | ₩33,437 | +0.08% | 1만 |
| 2026.10.06 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
| 2026.10.05 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
| 2026.10.02 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
| 2026.10.01 | ₩33,382 | ₩33,414 | ₩33,382 | ₩33,414 | +0.10% | 600 |
| 2026.09.30 | ₩33,850 | ₩33,850 | ₩33,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.40% |
| 7.2천 |
| 2026.09.29 | ₩33,395 | ₩33,408 | ₩33,395 | ₩33,408 | +0.04% | 1.1천 |
|---|
| 2026.09.28 | ₩33,395 | ₩33,422 | ₩33,395 | ₩33,422 | +0.08% | 200 |
|---|
| 2026.09.25 | ₩33,716 | ₩33,743 | ₩33,716 | ₩33,743 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,690 | ₩33,690 | ₩33,659 | ₩33,659 | -0.09% | 300 |
|---|
| 2026.09.23 | ₩33,743 | ₩33,743 | ₩33,676 | ₩33,691 | -0.15% | 400 |
|---|
| 2026.09.22 | ₩33,823 | ₩33,857 | ₩33,823 | ₩33,857 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩33,810 | ₩33,831 | ₩33,810 | ₩33,831 | +0.06% | 100 |
|---|
| 2026.09.18 | ₩33,743 | ₩33,770 | ₩33,743 | ₩33,770 | +0.08% | 700 |
|---|
| 2026.09.17 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,890 | ₩33,890 | ₩33,770 | ₩33,770 | -0.36% | 5.4천 |
|---|
| 2026.09.15 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,810 | ₩33,850 | ₩33,797 | ₩33,830 | +0.06% | 1.5천 |
|---|
| 2026.09.11 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,904 | ₩33,930 | ₩33,162 | ₩33,857 | -0.14% | 3.9만 |
|---|
| 2026.09.09 | ₩34,064 | ₩34,064 | ₩33,984 | ₩34,011 | -0.16% | 2.7천 |
|---|
| 2026.09.08 | ₩34,104 | ₩34,131 | ₩34,071 | ₩34,071 | -0.10% | 5.1천 |
|---|
| 2026.09.04 | ₩34,118 | ₩34,118 | ₩34,092 | ₩34,092 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩34,138 | ₩34,138 | ₩34,125 | ₩34,125 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩34,051 | ₩34,118 | ₩33,984 | ₩34,071 | +0.06% | 5.8만 |
|---|
| 2026.09.01 | ₩34,064 | ₩34,064 | ₩34,011 | ₩34,011 | -0.16% | 700 |
|---|
| 2026.08.31 | ₩34,078 | ₩34,078 | ₩34,051 | ₩34,056 | -0.06% | 2.1천 |
|---|
| 2026.08.28 | ₩34,118 | ₩34,131 | ₩34,058 | ₩34,058 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,131 | ₩34,171 | ₩34,131 | ₩34,151 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩34,198 | ₩34,198 | ₩34,171 | ₩34,178 | -0.06% | 1천 |
|---|
| 2026.08.24 | ₩34,145 | ₩34,145 | ₩34,078 | ₩34,111 | -0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩34,091 | ₩34,104 | ₩34,078 | ₩34,104 | +0.04% | 1.3천 |
|---|
| 2026.08.20 | ₩34,131 | ₩34,131 | ₩34,078 | ₩34,098 | -0.10% | 800 |
|---|
| 2026.08.19 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,118 | ₩34,118 | ₩34,098 | ₩34,098 | -0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,139 | ₩34,104 | ₩34,139 | +0.10% | 1.3천 |
|---|
| 2026.08.13 | ₩34,158 | ₩34,159 | ₩34,158 | ₩34,159 | +0.00% | 100 |
|---|
| 2026.08.12 | ₩34,078 | ₩34,145 | ₩34,078 | ₩34,098 | +0.06% | 1천 |
|---|
| 2026.08.11 | ₩34,064 | ₩34,091 | ₩34,058 | ₩34,058 | -0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,770 | ₩34,078 | ₩33,770 | ₩34,031 | +0.77% | 2.9천 |
|---|
| 2026.08.07 | ₩34,118 | ₩34,118 | ₩34,064 | ₩34,064 | -0.16% | 900 |
|---|
| 2026.08.06 | ₩34,011 | ₩34,011 | ₩34,004 | ₩34,004 | -0.02% | 500 |
|---|
| 2026.08.05 | ₩34,058 | ₩34,058 | ₩34,038 | ₩34,058 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩34,011 | ₩34,050 | ₩34,011 | ₩34,050 | +0.11% | 200 |
|---|
| 2026.08.03 | ₩33,944 | ₩33,944 | ₩33,929 | ₩33,929 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,850 | ₩33,904 | ₩33,850 | ₩33,892 | +0.12% | 1.5만 |
|---|
| 2026.07.30 | ₩33,944 | ₩33,957 | ₩33,890 | ₩33,937 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩33,810 | ₩33,930 | ₩33,810 | ₩33,851 | +0.12% | 8.6천 |
|---|
| 2026.07.28 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,897 | +0.06% | 400 |
|---|
| 2026.07.27 | ₩33,917 | ₩33,917 | ₩33,823 | ₩33,869 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩33,797 | ₩33,830 | ₩33,797 | ₩33,830 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩33,797 | ₩33,797 | ₩33,756 | ₩33,790 | -0.02% | 1.4천 |
|---|
| 2026.07.22 | ₩33,823 | ₩33,890 | ₩33,823 | ₩33,843 | +0.06% | 1.4천 |
|---|
| 2026.07.21 | ₩33,837 | ₩33,869 | ₩33,837 | ₩33,869 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,904 | ₩33,904 | ₩33,897 | ₩33,897 | -0.02% | 100 |
|---|
| 2026.07.16 | ₩33,917 | ₩33,917 | ₩33,864 | ₩33,898 | -0.06% | 4.3천 |
|---|
| 2026.07.15 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,944 | ₩33,944 | ₩33,897 | ₩33,897 | -0.14% | 600 |
|---|
| 2026.07.13 | ₩33,890 | ₩33,890 | ₩33,823 | ₩33,823 | -0.20% | 900 |
|---|
| 2026.07.10 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,890 | ₩33,897 | ₩33,890 | ₩33,897 | +0.02% | 300 |
|---|
| 2026.07.08 | ₩33,797 | ₩33,845 | ₩33,797 | ₩33,845 | +0.14% | 100 |
|---|
| 2026.07.07 | ₩33,904 | ₩33,906 | ₩33,904 | ₩33,906 | +0.01% | 300 |
|---|
| 2026.07.06 | ₩33,997 | ₩34,011 | ₩33,944 | ₩33,991 | -0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩33,957 | ₩33,957 | ₩33,864 | ₩33,910 | -0.14% | 3.6천 |
|---|
| 2026.07.01 | ₩33,944 | ₩33,944 | ₩33,873 | ₩33,873 | -0.21% | 5.7천 |
|---|
| 2026.06.30 | ₩33,984 | ₩33,984 | ₩33,926 | ₩33,926 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩33,957 | ₩33,984 | ₩33,957 | ₩33,964 | +0.02% | 600 |
|---|
| 2026.06.26 | ₩34,118 | ₩34,145 | ₩34,088 | ₩34,088 | -0.09% | 1.1만 |
|---|
| 2026.06.25 | ₩34,145 | ₩34,145 | ₩34,084 | ₩34,084 | -0.18% | 8.9천 |
|---|
| 2026.06.24 | ₩34,038 | ₩34,078 | ₩34,011 | ₩34,011 | -0.08% | 1.6만 |
|---|
| 2026.06.23 | ₩34,011 | ₩34,011 | ₩33,957 | ₩33,957 | -0.16% | 600 |
|---|
| 2026.06.22 | ₩34,051 | ₩34,104 | ₩34,051 | ₩34,058 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩34,038 | ₩34,038 | ₩34,031 | ₩34,031 | -0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩34,158 | ₩34,158 | ₩34,058 | ₩34,058 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,064 | -0.16% | 1천 |
|---|
| 2026.06.15 | ₩34,091 | ₩34,091 | ₩34,047 | ₩34,047 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩34,051 | ₩34,051 | ₩34,011 | ₩34,011 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩33,890 | ₩33,951 | ₩33,890 | ₩33,951 | +0.18% | 200 |
|---|
| 2026.06.10 | ₩33,904 | ₩33,904 | ₩33,843 | ₩33,843 | -0.18% | 400 |
|---|
| 2026.06.09 | ₩33,864 | ₩33,877 | ₩33,849 | ₩33,868 | +0.01% | 6.2천 |
|---|
| 2026.06.08 | ₩33,850 | ₩33,857 | ₩33,850 | ₩33,857 | +0.02% | 2.7천 |
|---|
| 2026.06.05 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,984 | ₩33,984 | ₩33,971 | ₩33,984 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩33,984 | ₩33,991 | ₩33,984 | ₩33,991 | +0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩34,011 | ₩34,011 | ₩33,999 | ₩33,999 | -0.04% | 900 |
|---|
| 2026.06.01 | ₩34,051 | ₩34,064 | ₩34,011 | ₩34,011 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,024 | ₩34,024 | ₩34,008 | ₩34,008 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩33,997 | ₩33,997 | ₩33,979 | ₩33,979 | -0.06% | 6.4천 |
|---|
| 2026.05.26 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 2.5천 |
|---|
| 2026.05.22 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,850 | ₩33,917 | ₩33,850 | ₩33,885 | +0.10% | 1.8만 |
|---|
| 2026.05.20 | ₩33,823 | ₩33,857 | ₩33,823 | ₩33,857 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩33,743 | ₩33,750 | ₩33,743 | ₩33,750 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩33,810 | ₩33,823 | ₩33,803 | ₩33,803 | -0.02% | 1.8천 |
|---|
| 2026.05.15 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,944 | ₩33,944 | ₩33,900 | ₩33,900 | -0.13% | 200 |
|---|
| 2026.05.13 | ₩33,904 | ₩33,917 | ₩33,904 | ₩33,904 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩33,864 | ₩33,873 | ₩33,850 | ₩33,873 | +0.03% | 3천 |
|---|
| 2026.05.11 | ₩33,944 | ₩33,944 | ₩33,924 | ₩33,924 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩33,957 | ₩33,957 | ₩33,937 | ₩33,939 | -0.06% | 6.2천 |
|---|
| 2026.05.07 | ₩33,984 | ₩33,984 | ₩33,877 | ₩33,884 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩33,944 | ₩33,951 | ₩33,944 | ₩33,951 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩33,823 | ₩33,837 | ₩33,817 | ₩33,817 | -0.02% | 4.6천 |
|---|
| 2026.05.04 | ₩33,783 | ₩33,783 | ₩33,743 | ₩33,743 | -0.12% | 1.9천 |
|---|
| 2026.05.01 | ₩33,850 | ₩33,850 | ₩33,823 | ₩33,823 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩33,770 | ₩33,823 | ₩33,770 | ₩33,815 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩33,690 | ₩33,716 | ₩33,690 | ₩33,690 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,823 | ₩33,823 | ₩33,783 | ₩33,797 | -0.08% | 300 |
|---|
| 2026.04.24 | ₩34,760 | ₩34,760 | ₩33,730 | ₩33,799 | -2.76% | 500 |
|---|
| 2026.04.23 | ₩33,810 | ₩33,877 | ₩33,730 | ₩33,751 | -0.17% | 1.6만 |
|---|
| 2026.04.22 | ₩33,783 | ₩33,797 | ₩33,783 | ₩33,783 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩33,810 | ₩33,810 | ₩33,752 | ₩33,752 | -0.17% | 300 |
|---|
| 2026.04.20 | ₩33,823 | ₩33,864 | ₩33,823 | ₩33,864 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩33,864 | ₩33,884 | ₩33,864 | ₩33,884 | +0.06% | 200 |
|---|
| 2026.04.16 | ₩33,823 | ₩33,823 | ₩33,770 | ₩33,777 | -0.14% | 300 |
|---|
| 2026.04.15 | ₩33,770 | ₩33,778 | ₩33,770 | ₩33,778 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩33,730 | ₩33,810 | ₩33,730 | ₩33,803 | +0.22% | 300 |
|---|
| 2026.04.13 | ₩34,626 | ₩34,626 | ₩33,690 | ₩33,736 | -2.57% | 1천 |
|---|
| 2026.04.10 | ₩33,703 | ₩33,703 | ₩33,683 | ₩33,683 | -0.06% | 5.1천 |
|---|
| 2026.04.09 | ₩33,743 | ₩33,743 | ₩33,696 | ₩33,696 | -0.14% | 600 |
|---|
| 2026.04.08 | ₩33,703 | ₩33,703 | ₩33,695 | ₩33,695 | -0.02% | 400 |
|---|
| 2026.04.07 | ₩33,449 | ₩33,518 | ₩33,449 | ₩33,518 | +0.21% | 100 |
|---|
| 2026.04.06 | ₩33,516 | ₩33,516 | ₩33,502 | ₩33,509 | -0.02% | 700 |
|---|
| 2026.04.02 | ₩33,502 | ₩33,516 | ₩33,495 | ₩33,495 | -0.02% | 1.5천 |
|---|
| 2026.04.01 | ₩33,529 | ₩33,556 | ₩33,502 | ₩33,502 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,408 | ₩33,455 | ₩33,382 | ₩33,455 | +0.14% | 2.4천 |
|---|
| 2026.03.30 | ₩33,315 | ₩33,315 | ₩33,275 | ₩33,308 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩33,529 | ₩33,582 | ₩33,529 | ₩33,536 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩33,649 | ₩33,649 | ₩33,548 | ₩33,548 | -0.30% | 3천 |
|---|
| 2026.03.25 | ₩33,676 | ₩33,703 | ₩33,676 | ₩33,676 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩33,623 | ₩33,623 | ₩33,609 | ₩33,609 | -0.04% | 400 |
|---|
| 2026.03.23 | ₩33,676 | ₩33,676 | ₩33,649 | ₩33,656 | -0.06% | 200 |
|---|
| 2026.03.20 | ₩33,596 | ₩33,596 | ₩33,542 | ₩33,545 | -0.15% | 2.1만 |
|---|
| 2026.03.19 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,797 | ₩33,797 | ₩33,724 | ₩33,724 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩33,877 | ₩33,877 | ₩33,833 | ₩33,833 | -0.13% | 3.7천 |
|---|
| 2026.03.16 | ₩33,837 | ₩33,837 | ₩33,823 | ₩33,823 | -0.04% | 5천 |
|---|
| 2026.03.13 | ₩33,743 | ₩33,743 | ₩33,690 | ₩33,710 | -0.10% | 1.6천 |
|---|
| 2026.03.12 | ₩33,756 | ₩33,770 | ₩33,738 | ₩33,738 | -0.06% | 4.3천 |
|---|
| 2026.03.11 | ₩33,864 | ₩33,864 | ₩33,837 | ₩33,839 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩33,944 | ₩33,957 | ₩33,884 | ₩33,884 | -0.18% | 2만 |
|---|
| 2026.03.09 | ₩32,766 | ₩33,897 | ₩32,766 | ₩33,897 | +3.45% | 1.5천 |
|---|
| 2026.03.06 | ₩33,837 | ₩33,877 | ₩33,823 | ₩33,831 | -0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩33,917 | ₩33,917 | ₩33,843 | ₩33,870 | -0.14% | 4천 |
|---|
| 2026.03.04 | ₩33,971 | ₩33,989 | ₩33,971 | ₩33,989 | +0.06% | 500 |
|---|
| 2026.03.03 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,098 | ₩34,104 | ₩34,098 | ₩34,104 | +0.02% | 3.2천 |
|---|
| 2026.02.27 | ₩34,185 | ₩34,212 | ₩34,158 | ₩34,191 | +0.02% | 2.7천 |
|---|
| 2026.02.26 | ₩34,158 | ₩34,181 | ₩34,138 | ₩34,181 | +0.07% | 1.6만 |
|---|
| 2026.02.25 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,104 | ₩34,118 | ₩34,104 | ₩34,104 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩34,104 | ₩34,104 | ₩34,084 | ₩34,084 | -0.06% | 1천 |
|---|
| 2026.02.20 | ₩34,078 | ₩34,091 | ₩34,078 | ₩34,082 | +0.01% | 700 |
|---|
| 2026.02.19 | ₩34,038 | ₩34,039 | ₩34,038 | ₩34,039 | +0.00% | 1.2천 |
|---|
| 2026.02.18 | ₩34,064 | ₩34,064 | ₩34,044 | ₩34,044 | -0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩34,024 | ₩34,064 | ₩34,024 | ₩34,044 | +0.06% | 2.6천 |
|---|
| 2026.02.13 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,005 | ₩34,005 | ₩33,997 | ₩34,004 | -0.00% | 2.2천 |
|---|
| 2026.02.11 | ₩34,024 | ₩34,024 | ₩33,991 | ₩34,011 | -0.04% | 2.4천 |
|---|
| 2026.02.10 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩33,971 | ₩33,971 | ₩33,964 | ₩33,964 | -0.02% | 300 |
|---|
| 2026.02.06 | ₩33,917 | ₩33,924 | ₩33,917 | ₩33,924 | +0.02% | 200 |
|---|
| 2026.02.05 | ₩33,797 | ₩33,837 | ₩33,797 | ₩33,817 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,830 | ₩33,830 | ₩33,810 | ₩33,810 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩33,823 | ₩33,823 | ₩33,770 | ₩33,803 | -0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩33,797 | ₩33,797 | ₩33,790 | ₩33,790 | -0.02% | 8.2만 |
|---|
| 2026.01.30 | ₩33,797 | ₩33,797 | ₩33,770 | ₩33,770 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩33,810 | ₩33,810 | ₩33,754 | ₩33,756 | -0.16% | 4.3천 |
|---|
| 2026.01.27 | ₩33,783 | ₩33,797 | ₩33,767 | ₩33,793 | +0.03% | 1.2천 |
|---|
| 2026.01.26 | ₩33,756 | ₩33,756 | ₩33,723 | ₩33,723 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩33,690 | ₩33,690 | ₩33,671 | ₩33,690 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,636 | ₩33,703 | ₩33,636 | ₩33,676 | +0.12% | 2.5만 |
|---|
| 2026.01.21 | ₩33,636 | ₩33,663 | ₩33,636 | ₩33,663 | +0.08% | 7.7천 |
|---|
| 2026.01.20 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,703 | ₩33,703 | ₩33,663 | ₩33,663 | -0.12% | 1.8만 |
|---|
| 2026.01.15 | ₩33,716 | ₩33,716 | ₩33,683 | ₩33,683 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩33,703 | ₩33,716 | ₩33,676 | ₩33,683 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩33,703 | ₩33,703 | ₩33,669 | ₩33,669 | -0.10% | 8.2천 |
|---|
| 2026.01.12 | ₩33,690 | ₩33,703 | ₩33,687 | ₩33,687 | -0.01% | 2.4천 |
|---|
| 2026.01.09 | ₩33,676 | ₩33,703 | ₩33,623 | ₩33,656 | -0.06% | 3.1천 |
|---|
| 2026.01.08 | ₩33,663 | ₩33,663 | ₩33,629 | ₩33,629 | -0.10% | 1.6만 |
|---|
| 2026.01.07 | ₩33,676 | ₩33,676 | ₩33,636 | ₩33,636 | -0.12% | 700 |
|---|
| 2026.01.06 | ₩33,676 | ₩33,690 | ₩33,649 | ₩33,649 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩33,917 | ₩33,917 | ₩33,627 | ₩33,629 | -0.85% | 6.7천 |
|---|
| 2026.01.02 | ₩33,596 | ₩33,596 | ₩33,557 | ₩33,557 | -0.12% | 1.4만 |
|---|
| 2025.12.31 | ₩33,569 | ₩33,569 | ₩33,502 | ₩33,521 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩33,596 | ₩33,596 | ₩33,561 | ₩33,561 | -0.10% | 5천 |
|---|
| 2025.12.29 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,716 | ₩33,716 | ₩33,676 | ₩33,680 | -0.11% | 3.2천 |
|---|
| 2025.12.24 | ₩33,636 | ₩33,690 | ₩33,636 | ₩33,656 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩34,626 | ₩34,626 | ₩33,623 | ₩33,629 | -2.88% | 1.2만 |
|---|
| 2025.12.22 | ₩33,649 | ₩33,649 | ₩33,596 | ₩33,616 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,649 | ₩33,649 | ₩33,609 | ₩33,609 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,596 | ₩33,623 | ₩33,596 | ₩33,603 | +0.02% | 6.2천 |
|---|
| 2025.12.17 | ₩33,566 | ₩33,596 | ₩33,549 | ₩33,549 | -0.05% | 8.4천 |
|---|
| 2025.12.16 | ₩33,596 | ₩33,609 | ₩33,577 | ₩33,577 | -0.06% | 2만 |
|---|
| 2025.12.15 | ₩33,609 | ₩33,609 | ₩33,576 | ₩33,582 | -0.08% | 6.9천 |
|---|
| 2025.12.12 | ₩33,554 | ₩33,582 | ₩33,549 | ₩33,549 | -0.02% | 5.2천 |
|---|
| 2025.12.11 | ₩33,609 | ₩33,623 | ₩33,542 | ₩33,576 | -0.10% | 1.3만 |
|---|
| 2025.12.10 | ₩33,502 | ₩33,541 | ₩33,502 | ₩33,541 | +0.12% | 1.9만 |
|---|
| 2025.12.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,435 | ₩33,475 | ₩33,435 | ₩33,475 | +0.12% | 200 |
|---|
| 2025.12.05 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,529 | +0.08% | 2천 |
|---|
| 2025.12.04 | ₩33,542 | ₩33,542 | ₩33,510 | ₩33,510 | -0.10% | 5.8천 |
|---|
| 2025.12.03 | ₩33,542 | ₩33,556 | ₩33,522 | ₩33,522 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩33,502 | ₩33,502 | ₩33,482 | ₩33,482 | -0.06% | 8.1천 |
|---|
| 2025.12.01 | ₩33,516 | ₩33,516 | ₩33,502 | ₩33,502 | -0.04% | 2천 |
|---|
| 2025.11.28 | ₩33,542 | ₩33,542 | ₩33,529 | ₩33,529 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩33,516 | ₩33,516 | ₩33,501 | ₩33,501 | -0.04% | 8.1천 |
|---|
| 2025.11.25 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,343 | ₩33,355 | ₩33,343 | ₩33,355 | +0.04% | 1.7천 |
|---|
| 2025.11.20 | ₩33,315 | ₩33,315 | ₩33,281 | ₩33,288 | -0.08% | 1.3만 |
|---|
| 2025.11.19 | ₩33,342 | ₩33,342 | ₩33,308 | ₩33,308 | -0.10% | 3만 |
|---|
| 2025.11.18 | ₩33,354 | ₩33,382 | ₩33,342 | ₩33,342 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩33,408 | ₩33,408 | ₩33,355 | ₩33,355 | -0.16% | 300 |
|---|
| 2025.11.14 | ₩33,406 | ₩33,435 | ₩33,402 | ₩33,402 | -0.01% | 7.2천 |
|---|
| 2025.11.13 | ₩33,502 | ₩33,502 | ₩33,422 | ₩33,422 | -0.24% | 1.9만 |
|---|