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 | ₩33,529 | ₩33,556 | ₩33,529 | ₩33,537 | +0.02% | 300 |
| 2026.10.08 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
| 2026.10.07 | ₩33,475 | ₩33,542 | ₩33,475 | ₩33,503 | +0.08% | 1만 |
| 2026.10.06 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 100 |
| 2026.10.05 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 100 |
| 2026.10.02 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
| 2026.10.01 | ₩33,448 | ₩33,480 | ₩33,448 | ₩33,480 | +0.10% | 600 |
| 2026.09.30 | ₩33,918 | ₩33,918 | ₩33,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.40% |
| 7.2천 |
| 2026.09.29 | ₩33,462 | ₩33,475 | ₩33,462 | ₩33,475 | +0.04% | 1.1천 |
|---|
| 2026.09.28 | ₩33,462 | ₩33,489 | ₩33,462 | ₩33,489 | +0.08% | 200 |
|---|
| 2026.09.25 | ₩33,784 | ₩33,810 | ₩33,784 | ₩33,810 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,757 | ₩33,757 | ₩33,726 | ₩33,726 | -0.09% | 300 |
|---|
| 2026.09.23 | ₩33,810 | ₩33,810 | ₩33,743 | ₩33,758 | -0.15% | 400 |
|---|
| 2026.09.22 | ₩33,891 | ₩33,924 | ₩33,891 | ₩33,924 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩33,877 | ₩33,899 | ₩33,877 | ₩33,899 | +0.06% | 100 |
|---|
| 2026.09.18 | ₩33,810 | ₩33,837 | ₩33,810 | ₩33,837 | +0.08% | 700 |
|---|
| 2026.09.17 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,958 | ₩33,958 | ₩33,837 | ₩33,837 | -0.36% | 5.4천 |
|---|
| 2026.09.15 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,877 | ₩33,918 | ₩33,864 | ₩33,898 | +0.06% | 1.5천 |
|---|
| 2026.09.11 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,971 | ₩33,998 | ₩33,228 | ₩33,924 | -0.14% | 3.9만 |
|---|
| 2026.09.09 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,079 | -0.16% | 2.7천 |
|---|
| 2026.09.08 | ₩34,173 | ₩34,199 | ₩34,139 | ₩34,139 | -0.10% | 5.1천 |
|---|
| 2026.09.04 | ₩34,186 | ₩34,186 | ₩34,160 | ₩34,160 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩34,206 | ₩34,206 | ₩34,193 | ₩34,193 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩34,119 | ₩34,186 | ₩34,052 | ₩34,139 | +0.06% | 5.8만 |
|---|
| 2026.09.01 | ₩34,132 | ₩34,132 | ₩34,079 | ₩34,079 | -0.16% | 700 |
|---|
| 2026.08.31 | ₩34,146 | ₩34,146 | ₩34,119 | ₩34,124 | -0.06% | 2.1천 |
|---|
| 2026.08.28 | ₩34,186 | ₩34,199 | ₩34,126 | ₩34,126 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,199 | ₩34,240 | ₩34,199 | ₩34,219 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩34,266 | ₩34,266 | ₩34,240 | ₩34,246 | -0.06% | 1천 |
|---|
| 2026.08.24 | ₩34,213 | ₩34,213 | ₩34,146 | ₩34,179 | -0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩34,159 | ₩34,173 | ₩34,146 | ₩34,173 | +0.04% | 1.3천 |
|---|
| 2026.08.20 | ₩34,199 | ₩34,199 | ₩34,146 | ₩34,166 | -0.10% | 800 |
|---|
| 2026.08.19 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,186 | ₩34,186 | ₩34,166 | ₩34,166 | -0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,173 | ₩34,207 | ₩34,173 | ₩34,207 | +0.10% | 1.3천 |
|---|
| 2026.08.13 | ₩34,226 | ₩34,227 | ₩34,226 | ₩34,227 | +0.00% | 100 |
|---|
| 2026.08.12 | ₩34,146 | ₩34,213 | ₩34,146 | ₩34,166 | +0.06% | 1천 |
|---|
| 2026.08.11 | ₩34,132 | ₩34,159 | ₩34,126 | ₩34,126 | -0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,837 | ₩34,146 | ₩33,837 | ₩34,099 | +0.77% | 2.9천 |
|---|
| 2026.08.07 | ₩34,186 | ₩34,186 | ₩34,132 | ₩34,132 | -0.16% | 900 |
|---|
| 2026.08.06 | ₩34,079 | ₩34,079 | ₩34,072 | ₩34,072 | -0.02% | 500 |
|---|
| 2026.08.05 | ₩34,126 | ₩34,126 | ₩34,105 | ₩34,126 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩34,079 | ₩34,118 | ₩34,079 | ₩34,118 | +0.11% | 200 |
|---|
| 2026.08.03 | ₩34,012 | ₩34,012 | ₩33,997 | ₩33,997 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,918 | ₩33,971 | ₩33,918 | ₩33,959 | +0.12% | 1.5만 |
|---|
| 2026.07.30 | ₩34,012 | ₩34,025 | ₩33,958 | ₩34,005 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩33,877 | ₩33,998 | ₩33,877 | ₩33,919 | +0.12% | 8.6천 |
|---|
| 2026.07.28 | ₩33,945 | ₩33,971 | ₩33,945 | ₩33,965 | +0.06% | 400 |
|---|
| 2026.07.27 | ₩33,985 | ₩33,985 | ₩33,891 | ₩33,936 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩33,864 | ₩33,898 | ₩33,864 | ₩33,898 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩33,864 | ₩33,864 | ₩33,824 | ₩33,857 | -0.02% | 1.4천 |
|---|
| 2026.07.22 | ₩33,891 | ₩33,958 | ₩33,891 | ₩33,911 | +0.06% | 1.4천 |
|---|
| 2026.07.21 | ₩33,904 | ₩33,936 | ₩33,904 | ₩33,936 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,971 | ₩33,971 | ₩33,965 | ₩33,965 | -0.02% | 100 |
|---|
| 2026.07.16 | ₩33,985 | ₩33,985 | ₩33,931 | ₩33,966 | -0.06% | 4.3천 |
|---|
| 2026.07.15 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,012 | ₩34,012 | ₩33,965 | ₩33,965 | -0.14% | 600 |
|---|
| 2026.07.13 | ₩33,958 | ₩33,958 | ₩33,891 | ₩33,891 | -0.20% | 900 |
|---|
| 2026.07.10 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,958 | ₩33,965 | ₩33,958 | ₩33,965 | +0.02% | 300 |
|---|
| 2026.07.08 | ₩33,864 | ₩33,912 | ₩33,864 | ₩33,912 | +0.14% | 100 |
|---|
| 2026.07.07 | ₩33,971 | ₩33,974 | ₩33,971 | ₩33,974 | +0.01% | 300 |
|---|
| 2026.07.06 | ₩34,065 | ₩34,079 | ₩34,012 | ₩34,059 | -0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩34,025 | ₩34,025 | ₩33,931 | ₩33,978 | -0.14% | 3.6천 |
|---|
| 2026.07.01 | ₩34,012 | ₩34,012 | ₩33,940 | ₩33,940 | -0.21% | 5.7천 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,052 | ₩33,994 | ₩33,994 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩34,025 | ₩34,052 | ₩34,025 | ₩34,032 | +0.02% | 600 |
|---|
| 2026.06.26 | ₩34,186 | ₩34,213 | ₩34,156 | ₩34,156 | -0.09% | 1.1만 |
|---|
| 2026.06.25 | ₩34,213 | ₩34,213 | ₩34,152 | ₩34,152 | -0.18% | 8.9천 |
|---|
| 2026.06.24 | ₩34,105 | ₩34,146 | ₩34,079 | ₩34,079 | -0.08% | 1.6만 |
|---|
| 2026.06.23 | ₩34,079 | ₩34,079 | ₩34,025 | ₩34,025 | -0.16% | 600 |
|---|
| 2026.06.22 | ₩34,119 | ₩34,173 | ₩34,119 | ₩34,126 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩34,105 | ₩34,105 | ₩34,099 | ₩34,099 | -0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩34,226 | ₩34,226 | ₩34,126 | ₩34,126 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,186 | ₩34,186 | ₩34,119 | ₩34,132 | -0.16% | 1천 |
|---|
| 2026.06.15 | ₩34,159 | ₩34,159 | ₩34,115 | ₩34,115 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩34,119 | ₩34,119 | ₩34,079 | ₩34,079 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩33,958 | ₩34,018 | ₩33,958 | ₩34,018 | +0.18% | 200 |
|---|
| 2026.06.10 | ₩33,971 | ₩33,971 | ₩33,911 | ₩33,911 | -0.18% | 400 |
|---|
| 2026.06.09 | ₩33,931 | ₩33,945 | ₩33,916 | ₩33,935 | +0.01% | 6.2천 |
|---|
| 2026.06.08 | ₩33,918 | ₩33,924 | ₩33,918 | ₩33,924 | +0.02% | 2.7천 |
|---|
| 2026.06.05 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,052 | ₩34,052 | ₩34,038 | ₩34,052 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩34,052 | ₩34,059 | ₩34,052 | ₩34,059 | +0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩34,079 | ₩34,079 | ₩34,067 | ₩34,067 | -0.04% | 900 |
|---|
| 2026.06.01 | ₩34,119 | ₩34,132 | ₩34,079 | ₩34,079 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,092 | ₩34,092 | ₩34,076 | ₩34,076 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩34,065 | ₩34,065 | ₩34,046 | ₩34,046 | -0.06% | 6.4천 |
|---|
| 2026.05.26 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 2.5천 |
|---|
| 2026.05.22 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,918 | ₩33,985 | ₩33,918 | ₩33,953 | +0.10% | 1.8만 |
|---|
| 2026.05.20 | ₩33,891 | ₩33,924 | ₩33,891 | ₩33,924 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩33,810 | ₩33,817 | ₩33,810 | ₩33,817 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩33,877 | ₩33,891 | ₩33,871 | ₩33,871 | -0.02% | 1.8천 |
|---|
| 2026.05.15 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,012 | ₩34,012 | ₩33,967 | ₩33,967 | -0.13% | 200 |
|---|
| 2026.05.13 | ₩33,971 | ₩33,985 | ₩33,971 | ₩33,971 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩33,931 | ₩33,940 | ₩33,918 | ₩33,940 | +0.03% | 3천 |
|---|
| 2026.05.11 | ₩34,012 | ₩34,012 | ₩33,991 | ₩33,991 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩34,025 | ₩34,025 | ₩34,005 | ₩34,006 | -0.06% | 6.2천 |
|---|
| 2026.05.07 | ₩34,052 | ₩34,052 | ₩33,945 | ₩33,951 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩34,012 | ₩34,018 | ₩34,012 | ₩34,018 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩33,891 | ₩33,904 | ₩33,884 | ₩33,884 | -0.02% | 4.6천 |
|---|
| 2026.05.04 | ₩33,851 | ₩33,851 | ₩33,810 | ₩33,810 | -0.12% | 1.9천 |
|---|
| 2026.05.01 | ₩33,918 | ₩33,918 | ₩33,891 | ₩33,891 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩33,837 | ₩33,891 | ₩33,837 | ₩33,883 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩33,757 | ₩33,784 | ₩33,757 | ₩33,757 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,891 | ₩33,891 | ₩33,851 | ₩33,864 | -0.08% | 300 |
|---|
| 2026.04.24 | ₩34,830 | ₩34,830 | ₩33,797 | ₩33,867 | -2.76% | 500 |
|---|
| 2026.04.23 | ₩33,877 | ₩33,945 | ₩33,797 | ₩33,818 | -0.17% | 1.6만 |
|---|
| 2026.04.22 | ₩33,851 | ₩33,864 | ₩33,851 | ₩33,851 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩33,877 | ₩33,877 | ₩33,820 | ₩33,820 | -0.17% | 300 |
|---|
| 2026.04.20 | ₩33,891 | ₩33,931 | ₩33,891 | ₩33,931 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩33,931 | ₩33,951 | ₩33,931 | ₩33,951 | +0.06% | 200 |
|---|
| 2026.04.16 | ₩33,891 | ₩33,891 | ₩33,837 | ₩33,844 | -0.14% | 300 |
|---|
| 2026.04.15 | ₩33,837 | ₩33,845 | ₩33,837 | ₩33,845 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩33,797 | ₩33,877 | ₩33,797 | ₩33,871 | +0.22% | 300 |
|---|
| 2026.04.13 | ₩34,696 | ₩34,696 | ₩33,757 | ₩33,804 | -2.57% | 1천 |
|---|
| 2026.04.10 | ₩33,770 | ₩33,770 | ₩33,750 | ₩33,750 | -0.06% | 5.1천 |
|---|
| 2026.04.09 | ₩33,810 | ₩33,810 | ₩33,763 | ₩33,763 | -0.14% | 600 |
|---|
| 2026.04.08 | ₩33,770 | ₩33,770 | ₩33,762 | ₩33,762 | -0.02% | 400 |
|---|
| 2026.04.07 | ₩33,515 | ₩33,585 | ₩33,515 | ₩33,585 | +0.21% | 100 |
|---|
| 2026.04.06 | ₩33,582 | ₩33,582 | ₩33,569 | ₩33,576 | -0.02% | 700 |
|---|
| 2026.04.02 | ₩33,569 | ₩33,582 | ₩33,562 | ₩33,562 | -0.02% | 1.5천 |
|---|
| 2026.04.01 | ₩33,596 | ₩33,623 | ₩33,569 | ₩33,569 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,475 | ₩33,522 | ₩33,448 | ₩33,522 | +0.14% | 2.4천 |
|---|
| 2026.03.30 | ₩33,381 | ₩33,381 | ₩33,341 | ₩33,375 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩33,596 | ₩33,649 | ₩33,596 | ₩33,603 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩33,717 | ₩33,717 | ₩33,615 | ₩33,615 | -0.30% | 3천 |
|---|
| 2026.03.25 | ₩33,743 | ₩33,770 | ₩33,743 | ₩33,743 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩33,690 | ₩33,690 | ₩33,676 | ₩33,676 | -0.04% | 400 |
|---|
| 2026.03.23 | ₩33,743 | ₩33,743 | ₩33,717 | ₩33,723 | -0.06% | 200 |
|---|
| 2026.03.20 | ₩33,663 | ₩33,663 | ₩33,609 | ₩33,612 | -0.15% | 2.1만 |
|---|
| 2026.03.19 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,864 | ₩33,864 | ₩33,792 | ₩33,792 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩33,945 | ₩33,945 | ₩33,900 | ₩33,900 | -0.13% | 3.7천 |
|---|
| 2026.03.16 | ₩33,904 | ₩33,904 | ₩33,891 | ₩33,891 | -0.04% | 5천 |
|---|
| 2026.03.13 | ₩33,810 | ₩33,810 | ₩33,757 | ₩33,777 | -0.10% | 1.6천 |
|---|
| 2026.03.12 | ₩33,824 | ₩33,837 | ₩33,805 | ₩33,805 | -0.06% | 4.3천 |
|---|
| 2026.03.11 | ₩33,931 | ₩33,931 | ₩33,904 | ₩33,907 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩34,012 | ₩34,025 | ₩33,951 | ₩33,951 | -0.18% | 2만 |
|---|
| 2026.03.09 | ₩32,831 | ₩33,965 | ₩32,831 | ₩33,965 | +3.45% | 1.5천 |
|---|
| 2026.03.06 | ₩33,904 | ₩33,945 | ₩33,891 | ₩33,899 | -0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩33,985 | ₩33,985 | ₩33,911 | ₩33,938 | -0.14% | 4천 |
|---|
| 2026.03.04 | ₩34,038 | ₩34,057 | ₩34,038 | ₩34,057 | +0.06% | 500 |
|---|
| 2026.03.03 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,166 | ₩34,173 | ₩34,166 | ₩34,173 | +0.02% | 3.2천 |
|---|
| 2026.02.27 | ₩34,253 | ₩34,280 | ₩34,226 | ₩34,260 | +0.02% | 2.7천 |
|---|
| 2026.02.26 | ₩34,226 | ₩34,249 | ₩34,206 | ₩34,249 | +0.07% | 1.6만 |
|---|
| 2026.02.25 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,173 | ₩34,186 | ₩34,173 | ₩34,173 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩34,173 | ₩34,173 | ₩34,152 | ₩34,152 | -0.06% | 1천 |
|---|
| 2026.02.20 | ₩34,146 | ₩34,159 | ₩34,146 | ₩34,150 | +0.01% | 700 |
|---|
| 2026.02.19 | ₩34,105 | ₩34,107 | ₩34,105 | ₩34,107 | +0.00% | 1.2천 |
|---|
| 2026.02.18 | ₩34,132 | ₩34,132 | ₩34,112 | ₩34,112 | -0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩34,092 | ₩34,132 | ₩34,092 | ₩34,112 | +0.06% | 2.6천 |
|---|
| 2026.02.13 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,073 | ₩34,073 | ₩34,065 | ₩34,072 | -0.00% | 2.2천 |
|---|
| 2026.02.11 | ₩34,092 | ₩34,092 | ₩34,059 | ₩34,079 | -0.04% | 2.4천 |
|---|
| 2026.02.10 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,038 | ₩34,038 | ₩34,032 | ₩34,032 | -0.02% | 300 |
|---|
| 2026.02.06 | ₩33,985 | ₩33,991 | ₩33,985 | ₩33,991 | +0.02% | 200 |
|---|
| 2026.02.05 | ₩33,864 | ₩33,904 | ₩33,864 | ₩33,884 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,898 | ₩33,898 | ₩33,877 | ₩33,877 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩33,891 | ₩33,891 | ₩33,837 | ₩33,871 | -0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩33,864 | ₩33,864 | ₩33,857 | ₩33,857 | -0.02% | 8.2만 |
|---|
| 2026.01.30 | ₩33,864 | ₩33,864 | ₩33,837 | ₩33,837 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩33,877 | ₩33,877 | ₩33,821 | ₩33,824 | -0.16% | 4.3천 |
|---|
| 2026.01.27 | ₩33,851 | ₩33,864 | ₩33,835 | ₩33,860 | +0.03% | 1.2천 |
|---|
| 2026.01.26 | ₩33,824 | ₩33,824 | ₩33,790 | ₩33,790 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩33,757 | ₩33,757 | ₩33,738 | ₩33,757 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,703 | ₩33,770 | ₩33,703 | ₩33,743 | +0.12% | 2.5만 |
|---|
| 2026.01.21 | ₩33,703 | ₩33,730 | ₩33,703 | ₩33,730 | +0.08% | 7.7천 |
|---|
| 2026.01.20 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,770 | ₩33,770 | ₩33,730 | ₩33,730 | -0.12% | 1.8만 |
|---|
| 2026.01.15 | ₩33,784 | ₩33,784 | ₩33,750 | ₩33,750 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩33,770 | ₩33,784 | ₩33,743 | ₩33,750 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩33,770 | ₩33,770 | ₩33,737 | ₩33,737 | -0.10% | 8.2천 |
|---|
| 2026.01.12 | ₩33,757 | ₩33,770 | ₩33,754 | ₩33,754 | -0.01% | 2.4천 |
|---|
| 2026.01.09 | ₩33,743 | ₩33,770 | ₩33,690 | ₩33,723 | -0.06% | 3.1천 |
|---|
| 2026.01.08 | ₩33,730 | ₩33,730 | ₩33,696 | ₩33,696 | -0.10% | 1.6만 |
|---|
| 2026.01.07 | ₩33,743 | ₩33,743 | ₩33,703 | ₩33,703 | -0.12% | 700 |
|---|
| 2026.01.06 | ₩33,743 | ₩33,757 | ₩33,717 | ₩33,717 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩33,985 | ₩33,985 | ₩33,694 | ₩33,696 | -0.85% | 6.7천 |
|---|
| 2026.01.02 | ₩33,663 | ₩33,663 | ₩33,624 | ₩33,624 | -0.12% | 1.4만 |
|---|
| 2025.12.31 | ₩33,636 | ₩33,636 | ₩33,569 | ₩33,588 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,663 | ₩33,628 | ₩33,628 | -0.10% | 5천 |
|---|
| 2025.12.29 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,784 | ₩33,784 | ₩33,743 | ₩33,747 | -0.11% | 3.2천 |
|---|
| 2025.12.24 | ₩33,703 | ₩33,757 | ₩33,703 | ₩33,723 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩34,696 | ₩34,696 | ₩33,690 | ₩33,696 | -2.88% | 1.2만 |
|---|
| 2025.12.22 | ₩33,717 | ₩33,717 | ₩33,663 | ₩33,683 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,717 | ₩33,717 | ₩33,676 | ₩33,676 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,663 | ₩33,690 | ₩33,663 | ₩33,670 | +0.02% | 6.2천 |
|---|
| 2025.12.17 | ₩33,633 | ₩33,663 | ₩33,616 | ₩33,616 | -0.05% | 8.4천 |
|---|
| 2025.12.16 | ₩33,663 | ₩33,676 | ₩33,644 | ₩33,644 | -0.06% | 2만 |
|---|
| 2025.12.15 | ₩33,676 | ₩33,676 | ₩33,643 | ₩33,649 | -0.08% | 6.9천 |
|---|
| 2025.12.12 | ₩33,621 | ₩33,649 | ₩33,616 | ₩33,616 | -0.02% | 5.2천 |
|---|
| 2025.12.11 | ₩33,676 | ₩33,690 | ₩33,609 | ₩33,643 | -0.10% | 1.3만 |
|---|
| 2025.12.10 | ₩33,569 | ₩33,608 | ₩33,569 | ₩33,608 | +0.12% | 1.9만 |
|---|
| 2025.12.09 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,542 | +0.12% | 200 |
|---|
| 2025.12.05 | ₩33,569 | ₩33,609 | ₩33,569 | ₩33,596 | +0.08% | 2천 |
|---|
| 2025.12.04 | ₩33,609 | ₩33,609 | ₩33,577 | ₩33,577 | -0.10% | 5.8천 |
|---|
| 2025.12.03 | ₩33,609 | ₩33,623 | ₩33,589 | ₩33,589 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩33,569 | ₩33,569 | ₩33,549 | ₩33,549 | -0.06% | 8.1천 |
|---|
| 2025.12.01 | ₩33,582 | ₩33,582 | ₩33,569 | ₩33,569 | -0.04% | 2천 |
|---|
| 2025.11.28 | ₩33,609 | ₩33,609 | ₩33,596 | ₩33,596 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩33,582 | ₩33,582 | ₩33,568 | ₩33,568 | -0.04% | 8.1천 |
|---|
| 2025.11.25 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,409 | ₩33,421 | ₩33,409 | ₩33,421 | +0.04% | 1.7천 |
|---|
| 2025.11.20 | ₩33,381 | ₩33,381 | ₩33,348 | ₩33,354 | -0.08% | 1.3만 |
|---|
| 2025.11.19 | ₩33,408 | ₩33,408 | ₩33,375 | ₩33,375 | -0.10% | 3만 |
|---|
| 2025.11.18 | ₩33,420 | ₩33,448 | ₩33,408 | ₩33,408 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩33,475 | ₩33,475 | ₩33,421 | ₩33,421 | -0.16% | 300 |
|---|
| 2025.11.14 | ₩33,472 | ₩33,502 | ₩33,468 | ₩33,468 | -0.01% | 7.2천 |
|---|
| 2025.11.13 | ₩33,569 | ₩33,569 | ₩33,489 | ₩33,489 | -0.24% | 1.9만 |
|---|