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 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,535 | +0.02% | 300 |
| 2026.10.08 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
| 2026.10.07 | ₩33,473 | ₩33,540 | ₩33,473 | ₩33,501 | +0.08% | 1만 |
| 2026.10.06 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
| 2026.10.05 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
| 2026.10.02 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
| 2026.10.01 | ₩33,446 | ₩33,478 | ₩33,446 | ₩33,478 | +0.10% | 600 |
| 2026.09.30 | ₩33,916 | ₩33,916 | ₩33,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.40% |
| 7.2천 |
| 2026.09.29 | ₩33,460 | ₩33,473 | ₩33,460 | ₩33,473 | +0.04% | 1.1천 |
|---|
| 2026.09.28 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 200 |
|---|
| 2026.09.25 | ₩33,782 | ₩33,808 | ₩33,782 | ₩33,808 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,755 | ₩33,755 | ₩33,724 | ₩33,724 | -0.09% | 300 |
|---|
| 2026.09.23 | ₩33,808 | ₩33,808 | ₩33,741 | ₩33,756 | -0.15% | 400 |
|---|
| 2026.09.22 | ₩33,889 | ₩33,922 | ₩33,889 | ₩33,922 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩33,875 | ₩33,897 | ₩33,875 | ₩33,897 | +0.06% | 100 |
|---|
| 2026.09.18 | ₩33,808 | ₩33,835 | ₩33,808 | ₩33,835 | +0.08% | 700 |
|---|
| 2026.09.17 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,956 | ₩33,956 | ₩33,835 | ₩33,835 | -0.36% | 5.4천 |
|---|
| 2026.09.15 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,875 | ₩33,916 | ₩33,862 | ₩33,896 | +0.06% | 1.5천 |
|---|
| 2026.09.11 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,969 | ₩33,996 | ₩33,226 | ₩33,922 | -0.14% | 3.9만 |
|---|
| 2026.09.09 | ₩34,130 | ₩34,130 | ₩34,050 | ₩34,077 | -0.16% | 2.7천 |
|---|
| 2026.09.08 | ₩34,170 | ₩34,197 | ₩34,137 | ₩34,137 | -0.10% | 5.1천 |
|---|
| 2026.09.04 | ₩34,184 | ₩34,184 | ₩34,158 | ₩34,158 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩34,204 | ₩34,204 | ₩34,191 | ₩34,191 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩34,117 | ₩34,184 | ₩34,050 | ₩34,137 | +0.06% | 5.8만 |
|---|
| 2026.09.01 | ₩34,130 | ₩34,130 | ₩34,077 | ₩34,077 | -0.16% | 700 |
|---|
| 2026.08.31 | ₩34,144 | ₩34,144 | ₩34,117 | ₩34,122 | -0.06% | 2.1천 |
|---|
| 2026.08.28 | ₩34,184 | ₩34,197 | ₩34,124 | ₩34,124 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,197 | ₩34,238 | ₩34,197 | ₩34,217 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩34,264 | ₩34,264 | ₩34,238 | ₩34,244 | -0.06% | 1천 |
|---|
| 2026.08.24 | ₩34,211 | ₩34,211 | ₩34,144 | ₩34,177 | -0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩34,157 | ₩34,170 | ₩34,144 | ₩34,170 | +0.04% | 1.3천 |
|---|
| 2026.08.20 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,164 | -0.10% | 800 |
|---|
| 2026.08.19 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,184 | ₩34,184 | ₩34,164 | ₩34,164 | -0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,170 | ₩34,205 | ₩34,170 | ₩34,205 | +0.10% | 1.3천 |
|---|
| 2026.08.13 | ₩34,224 | ₩34,225 | ₩34,224 | ₩34,225 | +0.00% | 100 |
|---|
| 2026.08.12 | ₩34,144 | ₩34,211 | ₩34,144 | ₩34,164 | +0.06% | 1천 |
|---|
| 2026.08.11 | ₩34,130 | ₩34,157 | ₩34,124 | ₩34,124 | -0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,835 | ₩34,144 | ₩33,835 | ₩34,097 | +0.77% | 2.9천 |
|---|
| 2026.08.07 | ₩34,184 | ₩34,184 | ₩34,130 | ₩34,130 | -0.16% | 900 |
|---|
| 2026.08.06 | ₩34,077 | ₩34,077 | ₩34,070 | ₩34,070 | -0.02% | 500 |
|---|
| 2026.08.05 | ₩34,124 | ₩34,124 | ₩34,103 | ₩34,124 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩34,077 | ₩34,115 | ₩34,077 | ₩34,115 | +0.11% | 200 |
|---|
| 2026.08.03 | ₩34,010 | ₩34,010 | ₩33,995 | ₩33,995 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,916 | ₩33,969 | ₩33,916 | ₩33,957 | +0.12% | 1.5만 |
|---|
| 2026.07.30 | ₩34,010 | ₩34,023 | ₩33,956 | ₩34,003 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩33,875 | ₩33,996 | ₩33,875 | ₩33,917 | +0.12% | 8.6천 |
|---|
| 2026.07.28 | ₩33,942 | ₩33,969 | ₩33,942 | ₩33,963 | +0.06% | 400 |
|---|
| 2026.07.27 | ₩33,983 | ₩33,983 | ₩33,889 | ₩33,934 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩33,862 | ₩33,896 | ₩33,862 | ₩33,896 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,855 | -0.02% | 1.4천 |
|---|
| 2026.07.22 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,909 | +0.06% | 1.4천 |
|---|
| 2026.07.21 | ₩33,902 | ₩33,934 | ₩33,902 | ₩33,934 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,969 | ₩33,969 | ₩33,963 | ₩33,963 | -0.02% | 100 |
|---|
| 2026.07.16 | ₩33,983 | ₩33,983 | ₩33,929 | ₩33,964 | -0.06% | 4.3천 |
|---|
| 2026.07.15 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,010 | ₩34,010 | ₩33,963 | ₩33,963 | -0.14% | 600 |
|---|
| 2026.07.13 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,889 | -0.20% | 900 |
|---|
| 2026.07.10 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,956 | ₩33,963 | ₩33,956 | ₩33,963 | +0.02% | 300 |
|---|
| 2026.07.08 | ₩33,862 | ₩33,910 | ₩33,862 | ₩33,910 | +0.14% | 100 |
|---|
| 2026.07.07 | ₩33,969 | ₩33,972 | ₩33,969 | ₩33,972 | +0.01% | 300 |
|---|
| 2026.07.06 | ₩34,063 | ₩34,077 | ₩34,010 | ₩34,056 | -0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩34,023 | ₩34,023 | ₩33,929 | ₩33,976 | -0.14% | 3.6천 |
|---|
| 2026.07.01 | ₩34,010 | ₩34,010 | ₩33,938 | ₩33,938 | -0.21% | 5.7천 |
|---|
| 2026.06.30 | ₩34,050 | ₩34,050 | ₩33,992 | ₩33,992 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩34,023 | ₩34,050 | ₩34,023 | ₩34,030 | +0.02% | 600 |
|---|
| 2026.06.26 | ₩34,184 | ₩34,211 | ₩34,154 | ₩34,154 | -0.09% | 1.1만 |
|---|
| 2026.06.25 | ₩34,211 | ₩34,211 | ₩34,150 | ₩34,150 | -0.18% | 8.9천 |
|---|
| 2026.06.24 | ₩34,103 | ₩34,144 | ₩34,077 | ₩34,077 | -0.08% | 1.6만 |
|---|
| 2026.06.23 | ₩34,077 | ₩34,077 | ₩34,023 | ₩34,023 | -0.16% | 600 |
|---|
| 2026.06.22 | ₩34,117 | ₩34,170 | ₩34,117 | ₩34,124 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩34,103 | ₩34,103 | ₩34,097 | ₩34,097 | -0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩34,224 | ₩34,224 | ₩34,124 | ₩34,124 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,184 | ₩34,184 | ₩34,117 | ₩34,130 | -0.16% | 1천 |
|---|
| 2026.06.15 | ₩34,157 | ₩34,157 | ₩34,113 | ₩34,113 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩34,117 | ₩34,117 | ₩34,077 | ₩34,077 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩33,956 | ₩34,016 | ₩33,956 | ₩34,016 | +0.18% | 200 |
|---|
| 2026.06.10 | ₩33,969 | ₩33,969 | ₩33,909 | ₩33,909 | -0.18% | 400 |
|---|
| 2026.06.09 | ₩33,929 | ₩33,942 | ₩33,914 | ₩33,933 | +0.01% | 6.2천 |
|---|
| 2026.06.08 | ₩33,916 | ₩33,922 | ₩33,916 | ₩33,922 | +0.02% | 2.7천 |
|---|
| 2026.06.05 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,050 | ₩34,050 | ₩34,036 | ₩34,050 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩34,050 | ₩34,056 | ₩34,050 | ₩34,056 | +0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩34,077 | ₩34,077 | ₩34,065 | ₩34,065 | -0.04% | 900 |
|---|
| 2026.06.01 | ₩34,117 | ₩34,130 | ₩34,077 | ₩34,077 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,090 | ₩34,090 | ₩34,074 | ₩34,074 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩34,063 | ₩34,063 | ₩34,044 | ₩34,044 | -0.06% | 6.4천 |
|---|
| 2026.05.26 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 2.5천 |
|---|
| 2026.05.22 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,951 | +0.10% | 1.8만 |
|---|
| 2026.05.20 | ₩33,889 | ₩33,922 | ₩33,889 | ₩33,922 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩33,808 | ₩33,815 | ₩33,808 | ₩33,815 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩33,875 | ₩33,889 | ₩33,869 | ₩33,869 | -0.02% | 1.8천 |
|---|
| 2026.05.15 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,010 | ₩34,010 | ₩33,965 | ₩33,965 | -0.13% | 200 |
|---|
| 2026.05.13 | ₩33,969 | ₩33,983 | ₩33,969 | ₩33,969 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩33,929 | ₩33,938 | ₩33,916 | ₩33,938 | +0.03% | 3천 |
|---|
| 2026.05.11 | ₩34,010 | ₩34,010 | ₩33,989 | ₩33,989 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩34,023 | ₩34,023 | ₩34,003 | ₩34,004 | -0.06% | 6.2천 |
|---|
| 2026.05.07 | ₩34,050 | ₩34,050 | ₩33,942 | ₩33,949 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩34,010 | ₩34,016 | ₩34,010 | ₩34,016 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩33,889 | ₩33,902 | ₩33,882 | ₩33,882 | -0.02% | 4.6천 |
|---|
| 2026.05.04 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,808 | -0.12% | 1.9천 |
|---|
| 2026.05.01 | ₩33,916 | ₩33,916 | ₩33,889 | ₩33,889 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩33,835 | ₩33,889 | ₩33,835 | ₩33,881 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,755 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,862 | -0.08% | 300 |
|---|
| 2026.04.24 | ₩34,828 | ₩34,828 | ₩33,795 | ₩33,865 | -2.76% | 500 |
|---|
| 2026.04.23 | ₩33,875 | ₩33,942 | ₩33,795 | ₩33,816 | -0.17% | 1.6만 |
|---|
| 2026.04.22 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,849 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩33,875 | ₩33,875 | ₩33,818 | ₩33,818 | -0.17% | 300 |
|---|
| 2026.04.20 | ₩33,889 | ₩33,929 | ₩33,889 | ₩33,929 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩33,929 | ₩33,949 | ₩33,929 | ₩33,949 | +0.06% | 200 |
|---|
| 2026.04.16 | ₩33,889 | ₩33,889 | ₩33,835 | ₩33,842 | -0.14% | 300 |
|---|
| 2026.04.15 | ₩33,835 | ₩33,843 | ₩33,835 | ₩33,843 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩33,795 | ₩33,875 | ₩33,795 | ₩33,869 | +0.22% | 300 |
|---|
| 2026.04.13 | ₩34,693 | ₩34,693 | ₩33,755 | ₩33,802 | -2.57% | 1천 |
|---|
| 2026.04.10 | ₩33,768 | ₩33,768 | ₩33,748 | ₩33,748 | -0.06% | 5.1천 |
|---|
| 2026.04.09 | ₩33,808 | ₩33,808 | ₩33,761 | ₩33,761 | -0.14% | 600 |
|---|
| 2026.04.08 | ₩33,768 | ₩33,768 | ₩33,760 | ₩33,760 | -0.02% | 400 |
|---|
| 2026.04.07 | ₩33,513 | ₩33,583 | ₩33,513 | ₩33,583 | +0.21% | 100 |
|---|
| 2026.04.06 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,574 | -0.02% | 700 |
|---|
| 2026.04.02 | ₩33,567 | ₩33,580 | ₩33,560 | ₩33,560 | -0.02% | 1.5천 |
|---|
| 2026.04.01 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,567 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,473 | ₩33,520 | ₩33,446 | ₩33,520 | +0.14% | 2.4천 |
|---|
| 2026.03.30 | ₩33,379 | ₩33,379 | ₩33,339 | ₩33,373 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩33,594 | ₩33,647 | ₩33,594 | ₩33,601 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩33,714 | ₩33,714 | ₩33,613 | ₩33,613 | -0.30% | 3천 |
|---|
| 2026.03.25 | ₩33,741 | ₩33,768 | ₩33,741 | ₩33,741 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,674 | -0.04% | 400 |
|---|
| 2026.03.23 | ₩33,741 | ₩33,741 | ₩33,714 | ₩33,721 | -0.06% | 200 |
|---|
| 2026.03.20 | ₩33,661 | ₩33,661 | ₩33,607 | ₩33,610 | -0.15% | 2.1만 |
|---|
| 2026.03.19 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,862 | ₩33,862 | ₩33,790 | ₩33,790 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩33,942 | ₩33,942 | ₩33,898 | ₩33,898 | -0.13% | 3.7천 |
|---|
| 2026.03.16 | ₩33,902 | ₩33,902 | ₩33,889 | ₩33,889 | -0.04% | 5천 |
|---|
| 2026.03.13 | ₩33,808 | ₩33,808 | ₩33,755 | ₩33,775 | -0.10% | 1.6천 |
|---|
| 2026.03.12 | ₩33,822 | ₩33,835 | ₩33,803 | ₩33,803 | -0.06% | 4.3천 |
|---|
| 2026.03.11 | ₩33,929 | ₩33,929 | ₩33,902 | ₩33,905 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩34,010 | ₩34,023 | ₩33,949 | ₩33,949 | -0.18% | 2만 |
|---|
| 2026.03.09 | ₩32,829 | ₩33,963 | ₩32,829 | ₩33,963 | +3.45% | 1.5천 |
|---|
| 2026.03.06 | ₩33,902 | ₩33,942 | ₩33,889 | ₩33,897 | -0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩33,983 | ₩33,983 | ₩33,909 | ₩33,936 | -0.14% | 4천 |
|---|
| 2026.03.04 | ₩34,036 | ₩34,055 | ₩34,036 | ₩34,055 | +0.06% | 500 |
|---|
| 2026.03.03 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,164 | ₩34,170 | ₩34,164 | ₩34,170 | +0.02% | 3.2천 |
|---|
| 2026.02.27 | ₩34,251 | ₩34,278 | ₩34,224 | ₩34,258 | +0.02% | 2.7천 |
|---|
| 2026.02.26 | ₩34,224 | ₩34,247 | ₩34,204 | ₩34,247 | +0.07% | 1.6만 |
|---|
| 2026.02.25 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,170 | ₩34,184 | ₩34,170 | ₩34,170 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩34,170 | ₩34,170 | ₩34,150 | ₩34,150 | -0.06% | 1천 |
|---|
| 2026.02.20 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,148 | +0.01% | 700 |
|---|
| 2026.02.19 | ₩34,103 | ₩34,105 | ₩34,103 | ₩34,105 | +0.00% | 1.2천 |
|---|
| 2026.02.18 | ₩34,130 | ₩34,130 | ₩34,110 | ₩34,110 | -0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩34,090 | ₩34,130 | ₩34,090 | ₩34,110 | +0.06% | 2.6천 |
|---|
| 2026.02.13 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,071 | ₩34,071 | ₩34,063 | ₩34,070 | -0.00% | 2.2천 |
|---|
| 2026.02.11 | ₩34,090 | ₩34,090 | ₩34,056 | ₩34,077 | -0.04% | 2.4천 |
|---|
| 2026.02.10 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,036 | ₩34,036 | ₩34,030 | ₩34,030 | -0.02% | 300 |
|---|
| 2026.02.06 | ₩33,983 | ₩33,989 | ₩33,983 | ₩33,989 | +0.02% | 200 |
|---|
| 2026.02.05 | ₩33,862 | ₩33,902 | ₩33,862 | ₩33,882 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,896 | ₩33,896 | ₩33,875 | ₩33,875 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩33,889 | ₩33,889 | ₩33,835 | ₩33,869 | -0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩33,862 | ₩33,862 | ₩33,855 | ₩33,855 | -0.02% | 8.2만 |
|---|
| 2026.01.30 | ₩33,862 | ₩33,862 | ₩33,835 | ₩33,835 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩33,875 | ₩33,875 | ₩33,819 | ₩33,822 | -0.16% | 4.3천 |
|---|
| 2026.01.27 | ₩33,849 | ₩33,862 | ₩33,833 | ₩33,858 | +0.03% | 1.2천 |
|---|
| 2026.01.26 | ₩33,822 | ₩33,822 | ₩33,788 | ₩33,788 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩33,755 | ₩33,755 | ₩33,736 | ₩33,755 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,701 | ₩33,768 | ₩33,701 | ₩33,741 | +0.12% | 2.5만 |
|---|
| 2026.01.21 | ₩33,701 | ₩33,728 | ₩33,701 | ₩33,728 | +0.08% | 7.7천 |
|---|
| 2026.01.20 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,768 | ₩33,768 | ₩33,728 | ₩33,728 | -0.12% | 1.8만 |
|---|
| 2026.01.15 | ₩33,782 | ₩33,782 | ₩33,748 | ₩33,748 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩33,768 | ₩33,782 | ₩33,741 | ₩33,748 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩33,768 | ₩33,768 | ₩33,735 | ₩33,735 | -0.10% | 8.2천 |
|---|
| 2026.01.12 | ₩33,755 | ₩33,768 | ₩33,752 | ₩33,752 | -0.01% | 2.4천 |
|---|
| 2026.01.09 | ₩33,741 | ₩33,768 | ₩33,688 | ₩33,721 | -0.06% | 3.1천 |
|---|
| 2026.01.08 | ₩33,728 | ₩33,728 | ₩33,694 | ₩33,694 | -0.10% | 1.6만 |
|---|
| 2026.01.07 | ₩33,741 | ₩33,741 | ₩33,701 | ₩33,701 | -0.12% | 700 |
|---|
| 2026.01.06 | ₩33,741 | ₩33,755 | ₩33,714 | ₩33,714 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩33,983 | ₩33,983 | ₩33,692 | ₩33,694 | -0.85% | 6.7천 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,661 | ₩33,622 | ₩33,622 | -0.12% | 1.4만 |
|---|
| 2025.12.31 | ₩33,634 | ₩33,634 | ₩33,567 | ₩33,586 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩33,661 | ₩33,661 | ₩33,626 | ₩33,626 | -0.10% | 5천 |
|---|
| 2025.12.29 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,782 | ₩33,782 | ₩33,741 | ₩33,745 | -0.11% | 3.2천 |
|---|
| 2025.12.24 | ₩33,701 | ₩33,755 | ₩33,701 | ₩33,721 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩34,693 | ₩34,693 | ₩33,688 | ₩33,694 | -2.88% | 1.2만 |
|---|
| 2025.12.22 | ₩33,714 | ₩33,714 | ₩33,661 | ₩33,681 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,714 | ₩33,714 | ₩33,674 | ₩33,674 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,661 | ₩33,688 | ₩33,661 | ₩33,668 | +0.02% | 6.2천 |
|---|
| 2025.12.17 | ₩33,631 | ₩33,661 | ₩33,614 | ₩33,614 | -0.05% | 8.4천 |
|---|
| 2025.12.16 | ₩33,661 | ₩33,674 | ₩33,642 | ₩33,642 | -0.06% | 2만 |
|---|
| 2025.12.15 | ₩33,674 | ₩33,674 | ₩33,641 | ₩33,647 | -0.08% | 6.9천 |
|---|
| 2025.12.12 | ₩33,619 | ₩33,647 | ₩33,614 | ₩33,614 | -0.02% | 5.2천 |
|---|
| 2025.12.11 | ₩33,674 | ₩33,688 | ₩33,607 | ₩33,641 | -0.10% | 1.3만 |
|---|
| 2025.12.10 | ₩33,567 | ₩33,606 | ₩33,567 | ₩33,606 | +0.12% | 1.9만 |
|---|
| 2025.12.09 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,500 | ₩33,540 | ₩33,500 | ₩33,540 | +0.12% | 200 |
|---|
| 2025.12.05 | ₩33,567 | ₩33,607 | ₩33,567 | ₩33,594 | +0.08% | 2천 |
|---|
| 2025.12.04 | ₩33,607 | ₩33,607 | ₩33,575 | ₩33,575 | -0.10% | 5.8천 |
|---|
| 2025.12.03 | ₩33,607 | ₩33,621 | ₩33,587 | ₩33,587 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩33,567 | ₩33,567 | ₩33,547 | ₩33,547 | -0.06% | 8.1천 |
|---|
| 2025.12.01 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,567 | -0.04% | 2천 |
|---|
| 2025.11.28 | ₩33,607 | ₩33,607 | ₩33,594 | ₩33,594 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩33,580 | ₩33,580 | ₩33,566 | ₩33,566 | -0.04% | 8.1천 |
|---|
| 2025.11.25 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,407 | ₩33,419 | ₩33,407 | ₩33,419 | +0.04% | 1.7천 |
|---|
| 2025.11.20 | ₩33,379 | ₩33,379 | ₩33,346 | ₩33,352 | -0.08% | 1.3만 |
|---|
| 2025.11.19 | ₩33,406 | ₩33,406 | ₩33,373 | ₩33,373 | -0.10% | 3만 |
|---|
| 2025.11.18 | ₩33,418 | ₩33,446 | ₩33,406 | ₩33,406 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩33,473 | ₩33,473 | ₩33,419 | ₩33,419 | -0.16% | 300 |
|---|
| 2025.11.14 | ₩33,470 | ₩33,500 | ₩33,466 | ₩33,466 | -0.01% | 7.2천 |
|---|
| 2025.11.13 | ₩33,567 | ₩33,567 | ₩33,487 | ₩33,487 | -0.24% | 1.9만 |
|---|