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 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,509 | +0.02% | 300 |
| 2026.10.08 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
| 2026.10.07 | ₩33,447 | ₩33,514 | ₩33,447 | ₩33,475 | +0.08% | 1만 |
| 2026.10.06 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
| 2026.10.05 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
| 2026.10.02 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
| 2026.10.01 | ₩33,420 | ₩33,452 | ₩33,420 | ₩33,452 | +0.10% | 600 |
| 2026.09.30 | ₩33,889 | ₩33,889 | ₩33,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.40% |
| 7.2천 |
| 2026.09.29 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 1.1천 |
|---|
| 2026.09.28 | ₩33,434 | ₩33,460 | ₩33,434 | ₩33,460 | +0.08% | 200 |
|---|
| 2026.09.25 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,782 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩33,728 | ₩33,728 | ₩33,697 | ₩33,697 | -0.09% | 300 |
|---|
| 2026.09.23 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,730 | -0.15% | 400 |
|---|
| 2026.09.22 | ₩33,862 | ₩33,896 | ₩33,862 | ₩33,896 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩33,849 | ₩33,870 | ₩33,849 | ₩33,870 | +0.06% | 100 |
|---|
| 2026.09.18 | ₩33,782 | ₩33,809 | ₩33,782 | ₩33,809 | +0.08% | 700 |
|---|
| 2026.09.17 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,809 | -0.36% | 5.4천 |
|---|
| 2026.09.15 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,849 | ₩33,889 | ₩33,836 | ₩33,869 | +0.06% | 1.5천 |
|---|
| 2026.09.11 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,943 | ₩33,970 | ₩33,200 | ₩33,896 | -0.14% | 3.9만 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,104 | ₩34,023 | ₩34,050 | -0.16% | 2.7천 |
|---|
| 2026.09.08 | ₩34,144 | ₩34,171 | ₩34,110 | ₩34,110 | -0.10% | 5.1천 |
|---|
| 2026.09.04 | ₩34,157 | ₩34,157 | ₩34,132 | ₩34,132 | -0.07% | 300 |
|---|
| 2026.09.03 | ₩34,177 | ₩34,177 | ₩34,164 | ₩34,164 | -0.04% | 1.3천 |
|---|
| 2026.09.02 | ₩34,090 | ₩34,157 | ₩34,023 | ₩34,110 | +0.06% | 5.8만 |
|---|
| 2026.09.01 | ₩34,104 | ₩34,104 | ₩34,050 | ₩34,050 | -0.16% | 700 |
|---|
| 2026.08.31 | ₩34,117 | ₩34,117 | ₩34,090 | ₩34,095 | -0.06% | 2.1천 |
|---|
| 2026.08.28 | ₩34,157 | ₩34,171 | ₩34,097 | ₩34,097 | -0.18% | 1천 |
|---|
| 2026.08.27 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,171 | ₩34,211 | ₩34,171 | ₩34,191 | +0.06% | 4천 |
|---|
| 2026.08.25 | ₩34,238 | ₩34,238 | ₩34,211 | ₩34,217 | -0.06% | 1천 |
|---|
| 2026.08.24 | ₩34,184 | ₩34,184 | ₩34,117 | ₩34,150 | -0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩34,130 | ₩34,144 | ₩34,117 | ₩34,144 | +0.04% | 1.3천 |
|---|
| 2026.08.20 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,137 | -0.10% | 800 |
|---|
| 2026.08.19 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,157 | ₩34,157 | ₩34,137 | ₩34,137 | -0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,144 | ₩34,179 | ₩34,144 | ₩34,179 | +0.10% | 1.3천 |
|---|
| 2026.08.13 | ₩34,197 | ₩34,199 | ₩34,197 | ₩34,199 | +0.00% | 100 |
|---|
| 2026.08.12 | ₩34,117 | ₩34,184 | ₩34,117 | ₩34,137 | +0.06% | 1천 |
|---|
| 2026.08.11 | ₩34,104 | ₩34,130 | ₩34,097 | ₩34,097 | -0.02% | 1만 |
|---|
| 2026.08.10 | ₩33,809 | ₩34,117 | ₩33,809 | ₩34,070 | +0.77% | 2.9천 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,157 | ₩34,104 | ₩34,104 | -0.16% | 900 |
|---|
| 2026.08.06 | ₩34,050 | ₩34,050 | ₩34,043 | ₩34,043 | -0.02% | 500 |
|---|
| 2026.08.05 | ₩34,097 | ₩34,097 | ₩34,077 | ₩34,097 | 0.00% | 500 |
|---|
| 2026.08.04 | ₩34,050 | ₩34,089 | ₩34,050 | ₩34,089 | +0.11% | 200 |
|---|
| 2026.08.03 | ₩33,983 | ₩33,983 | ₩33,968 | ₩33,968 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,931 | +0.12% | 1.5만 |
|---|
| 2026.07.30 | ₩33,983 | ₩33,996 | ₩33,929 | ₩33,976 | -0.02% | 900 |
|---|
| 2026.07.29 | ₩33,849 | ₩33,970 | ₩33,849 | ₩33,890 | +0.12% | 8.6천 |
|---|
| 2026.07.28 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,936 | +0.06% | 400 |
|---|
| 2026.07.27 | ₩33,956 | ₩33,956 | ₩33,862 | ₩33,908 | -0.14% | 1.6천 |
|---|
| 2026.07.24 | ₩33,836 | ₩33,869 | ₩33,836 | ₩33,869 | +0.10% | 200 |
|---|
| 2026.07.23 | ₩33,836 | ₩33,836 | ₩33,795 | ₩33,829 | -0.02% | 1.4천 |
|---|
| 2026.07.22 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,882 | +0.06% | 1.4천 |
|---|
| 2026.07.21 | ₩33,876 | ₩33,908 | ₩33,876 | ₩33,908 | +0.09% | 300 |
|---|
| 2026.07.20 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,943 | ₩33,943 | ₩33,936 | ₩33,936 | -0.02% | 100 |
|---|
| 2026.07.16 | ₩33,956 | ₩33,956 | ₩33,903 | ₩33,937 | -0.06% | 4.3천 |
|---|
| 2026.07.15 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,983 | ₩33,983 | ₩33,936 | ₩33,936 | -0.14% | 600 |
|---|
| 2026.07.13 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,862 | -0.20% | 900 |
|---|
| 2026.07.10 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,929 | ₩33,936 | ₩33,929 | ₩33,936 | +0.02% | 300 |
|---|
| 2026.07.08 | ₩33,836 | ₩33,884 | ₩33,836 | ₩33,884 | +0.14% | 100 |
|---|
| 2026.07.07 | ₩33,943 | ₩33,945 | ₩33,943 | ₩33,945 | +0.01% | 300 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,050 | ₩33,983 | ₩34,030 | -0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,949 | -0.14% | 3.6천 |
|---|
| 2026.07.01 | ₩33,983 | ₩33,983 | ₩33,912 | ₩33,912 | -0.21% | 5.7천 |
|---|
| 2026.06.30 | ₩34,023 | ₩34,023 | ₩33,965 | ₩33,965 | -0.17% | 1.4만 |
|---|
| 2026.06.29 | ₩33,996 | ₩34,023 | ₩33,996 | ₩34,003 | +0.02% | 600 |
|---|
| 2026.06.26 | ₩34,157 | ₩34,184 | ₩34,128 | ₩34,128 | -0.09% | 1.1만 |
|---|
| 2026.06.25 | ₩34,184 | ₩34,184 | ₩34,124 | ₩34,124 | -0.18% | 8.9천 |
|---|
| 2026.06.24 | ₩34,077 | ₩34,117 | ₩34,050 | ₩34,050 | -0.08% | 1.6만 |
|---|
| 2026.06.23 | ₩34,050 | ₩34,050 | ₩33,996 | ₩33,996 | -0.16% | 600 |
|---|
| 2026.06.22 | ₩34,090 | ₩34,144 | ₩34,090 | ₩34,097 | +0.02% | 1.5만 |
|---|
| 2026.06.18 | ₩34,077 | ₩34,077 | ₩34,070 | ₩34,070 | -0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩34,197 | ₩34,197 | ₩34,097 | ₩34,097 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,157 | ₩34,157 | ₩34,090 | ₩34,104 | -0.16% | 1천 |
|---|
| 2026.06.15 | ₩34,130 | ₩34,130 | ₩34,086 | ₩34,086 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩34,090 | ₩34,090 | ₩34,050 | ₩34,050 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩33,929 | ₩33,990 | ₩33,929 | ₩33,990 | +0.18% | 200 |
|---|
| 2026.06.10 | ₩33,943 | ₩33,943 | ₩33,882 | ₩33,882 | -0.18% | 400 |
|---|
| 2026.06.09 | ₩33,903 | ₩33,916 | ₩33,888 | ₩33,907 | +0.01% | 6.2천 |
|---|
| 2026.06.08 | ₩33,889 | ₩33,896 | ₩33,889 | ₩33,896 | +0.02% | 2.7천 |
|---|
| 2026.06.05 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,023 | ₩34,023 | ₩34,010 | ₩34,023 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩34,023 | ₩34,030 | ₩34,023 | ₩34,030 | +0.02% | 1.6만 |
|---|
| 2026.06.02 | ₩34,050 | ₩34,050 | ₩34,038 | ₩34,038 | -0.04% | 900 |
|---|
| 2026.06.01 | ₩34,090 | ₩34,104 | ₩34,050 | ₩34,050 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩34,063 | ₩34,063 | ₩34,047 | ₩34,047 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩34,037 | ₩34,037 | ₩34,018 | ₩34,018 | -0.06% | 6.4천 |
|---|
| 2026.05.26 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 2.5천 |
|---|
| 2026.05.22 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,924 | +0.10% | 1.8만 |
|---|
| 2026.05.20 | ₩33,862 | ₩33,896 | ₩33,862 | ₩33,896 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩33,782 | ₩33,789 | ₩33,782 | ₩33,789 | +0.02% | 200 |
|---|
| 2026.05.18 | ₩33,849 | ₩33,862 | ₩33,842 | ₩33,842 | -0.02% | 1.8천 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,983 | ₩33,983 | ₩33,939 | ₩33,939 | -0.13% | 200 |
|---|
| 2026.05.13 | ₩33,943 | ₩33,956 | ₩33,943 | ₩33,943 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩33,903 | ₩33,912 | ₩33,889 | ₩33,912 | +0.03% | 3천 |
|---|
| 2026.05.11 | ₩33,983 | ₩33,983 | ₩33,963 | ₩33,963 | -0.06% | 1.2천 |
|---|
| 2026.05.08 | ₩33,996 | ₩33,996 | ₩33,976 | ₩33,978 | -0.06% | 6.2천 |
|---|
| 2026.05.07 | ₩34,023 | ₩34,023 | ₩33,916 | ₩33,923 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩33,983 | ₩33,990 | ₩33,983 | ₩33,990 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩33,862 | ₩33,876 | ₩33,856 | ₩33,856 | -0.02% | 4.6천 |
|---|
| 2026.05.04 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,782 | -0.12% | 1.9천 |
|---|
| 2026.05.01 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,862 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩33,809 | ₩33,862 | ₩33,809 | ₩33,854 | +0.13% | 300 |
|---|
| 2026.04.29 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,728 | 0.00% | 8.6천 |
|---|
| 2026.04.28 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,836 | -0.08% | 300 |
|---|
| 2026.04.24 | ₩34,800 | ₩34,800 | ₩33,769 | ₩33,838 | -2.76% | 500 |
|---|
| 2026.04.23 | ₩33,849 | ₩33,916 | ₩33,769 | ₩33,790 | -0.17% | 1.6만 |
|---|
| 2026.04.22 | ₩33,822 | ₩33,836 | ₩33,822 | ₩33,822 | 0.00% | 1.7천 |
|---|
| 2026.04.21 | ₩33,849 | ₩33,849 | ₩33,791 | ₩33,791 | -0.17% | 300 |
|---|
| 2026.04.20 | ₩33,862 | ₩33,903 | ₩33,862 | ₩33,903 | +0.12% | 2만 |
|---|
| 2026.04.17 | ₩33,903 | ₩33,923 | ₩33,903 | ₩33,923 | +0.06% | 200 |
|---|
| 2026.04.16 | ₩33,862 | ₩33,862 | ₩33,809 | ₩33,815 | -0.14% | 300 |
|---|
| 2026.04.15 | ₩33,809 | ₩33,817 | ₩33,809 | ₩33,817 | +0.02% | 1.6천 |
|---|
| 2026.04.14 | ₩33,769 | ₩33,849 | ₩33,769 | ₩33,842 | +0.22% | 300 |
|---|
| 2026.04.13 | ₩34,666 | ₩34,666 | ₩33,728 | ₩33,775 | -2.57% | 1천 |
|---|
| 2026.04.10 | ₩33,742 | ₩33,742 | ₩33,722 | ₩33,722 | -0.06% | 5.1천 |
|---|
| 2026.04.09 | ₩33,782 | ₩33,782 | ₩33,735 | ₩33,735 | -0.14% | 600 |
|---|
| 2026.04.08 | ₩33,742 | ₩33,742 | ₩33,734 | ₩33,734 | -0.02% | 400 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,557 | ₩33,487 | ₩33,557 | +0.21% | 100 |
|---|
| 2026.04.06 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,547 | -0.02% | 700 |
|---|
| 2026.04.02 | ₩33,541 | ₩33,554 | ₩33,534 | ₩33,534 | -0.02% | 1.5천 |
|---|
| 2026.04.01 | ₩33,567 | ₩33,594 | ₩33,541 | ₩33,541 | -0.08% | 3.3만 |
|---|
| 2026.03.31 | ₩33,447 | ₩33,494 | ₩33,420 | ₩33,494 | +0.14% | 2.4천 |
|---|
| 2026.03.30 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,346 | -0.02% | 500 |
|---|
| 2026.03.27 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,574 | +0.02% | 2.3천 |
|---|
| 2026.03.26 | ₩33,688 | ₩33,688 | ₩33,586 | ₩33,586 | -0.30% | 3천 |
|---|
| 2026.03.25 | ₩33,715 | ₩33,742 | ₩33,715 | ₩33,715 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,648 | -0.04% | 400 |
|---|
| 2026.03.23 | ₩33,715 | ₩33,715 | ₩33,688 | ₩33,695 | -0.06% | 200 |
|---|
| 2026.03.20 | ₩33,635 | ₩33,635 | ₩33,581 | ₩33,584 | -0.15% | 2.1만 |
|---|
| 2026.03.19 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,836 | ₩33,836 | ₩33,763 | ₩33,763 | -0.21% | 500 |
|---|
| 2026.03.17 | ₩33,916 | ₩33,916 | ₩33,872 | ₩33,872 | -0.13% | 3.7천 |
|---|
| 2026.03.16 | ₩33,876 | ₩33,876 | ₩33,862 | ₩33,862 | -0.04% | 5천 |
|---|
| 2026.03.13 | ₩33,782 | ₩33,782 | ₩33,728 | ₩33,748 | -0.10% | 1.6천 |
|---|
| 2026.03.12 | ₩33,795 | ₩33,809 | ₩33,777 | ₩33,777 | -0.06% | 4.3천 |
|---|
| 2026.03.11 | ₩33,903 | ₩33,903 | ₩33,876 | ₩33,878 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩33,983 | ₩33,996 | ₩33,923 | ₩33,923 | -0.18% | 2만 |
|---|
| 2026.03.09 | ₩32,804 | ₩33,936 | ₩32,804 | ₩33,936 | +3.45% | 1.5천 |
|---|
| 2026.03.06 | ₩33,876 | ₩33,916 | ₩33,862 | ₩33,870 | -0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩33,956 | ₩33,956 | ₩33,882 | ₩33,909 | -0.14% | 4천 |
|---|
| 2026.03.04 | ₩34,010 | ₩34,028 | ₩34,010 | ₩34,028 | +0.06% | 500 |
|---|
| 2026.03.03 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,137 | ₩34,144 | ₩34,137 | ₩34,144 | +0.02% | 3.2천 |
|---|
| 2026.02.27 | ₩34,224 | ₩34,251 | ₩34,197 | ₩34,231 | +0.02% | 2.7천 |
|---|
| 2026.02.26 | ₩34,197 | ₩34,220 | ₩34,177 | ₩34,220 | +0.07% | 1.6만 |
|---|
| 2026.02.25 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,144 | 0.00% | 2.4천 |
|---|
| 2026.02.23 | ₩34,144 | ₩34,144 | ₩34,124 | ₩34,124 | -0.06% | 1천 |
|---|
| 2026.02.20 | ₩34,117 | ₩34,130 | ₩34,117 | ₩34,121 | +0.01% | 700 |
|---|
| 2026.02.19 | ₩34,077 | ₩34,078 | ₩34,077 | ₩34,078 | +0.00% | 1.2천 |
|---|
| 2026.02.18 | ₩34,104 | ₩34,104 | ₩34,083 | ₩34,083 | -0.06% | 3.4천 |
|---|
| 2026.02.17 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,083 | +0.06% | 2.6천 |
|---|
| 2026.02.13 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,045 | ₩34,045 | ₩34,037 | ₩34,043 | -0.00% | 2.2천 |
|---|
| 2026.02.11 | ₩34,063 | ₩34,063 | ₩34,030 | ₩34,050 | -0.04% | 2.4천 |
|---|
| 2026.02.10 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,010 | ₩34,010 | ₩34,003 | ₩34,003 | -0.02% | 300 |
|---|
| 2026.02.06 | ₩33,956 | ₩33,963 | ₩33,956 | ₩33,963 | +0.02% | 200 |
|---|
| 2026.02.05 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,856 | +0.06% | 1.6만 |
|---|
| 2026.02.04 | ₩33,869 | ₩33,869 | ₩33,849 | ₩33,849 | -0.06% | 1만 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,862 | ₩33,809 | ₩33,842 | -0.06% | 1.8천 |
|---|
| 2026.02.02 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 8.2만 |
|---|
| 2026.01.30 | ₩33,836 | ₩33,836 | ₩33,809 | ₩33,809 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩33,849 | ₩33,849 | ₩33,793 | ₩33,795 | -0.16% | 4.3천 |
|---|
| 2026.01.27 | ₩33,822 | ₩33,836 | ₩33,806 | ₩33,831 | +0.03% | 1.2천 |
|---|
| 2026.01.26 | ₩33,795 | ₩33,795 | ₩33,762 | ₩33,762 | -0.10% | 2.4천 |
|---|
| 2026.01.23 | ₩33,728 | ₩33,728 | ₩33,710 | ₩33,728 | 0.00% | 1.2천 |
|---|
| 2026.01.22 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,715 | +0.12% | 2.5만 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,702 | +0.08% | 7.7천 |
|---|
| 2026.01.20 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩33,742 | ₩33,742 | ₩33,702 | ₩33,702 | -0.12% | 1.8만 |
|---|
| 2026.01.15 | ₩33,755 | ₩33,755 | ₩33,722 | ₩33,722 | -0.10% | 1천 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,755 | ₩33,715 | ₩33,722 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩33,742 | ₩33,742 | ₩33,708 | ₩33,708 | -0.10% | 8.2천 |
|---|
| 2026.01.12 | ₩33,728 | ₩33,742 | ₩33,726 | ₩33,726 | -0.01% | 2.4천 |
|---|
| 2026.01.09 | ₩33,715 | ₩33,742 | ₩33,661 | ₩33,695 | -0.06% | 3.1천 |
|---|
| 2026.01.08 | ₩33,702 | ₩33,702 | ₩33,668 | ₩33,668 | -0.10% | 1.6만 |
|---|
| 2026.01.07 | ₩33,715 | ₩33,715 | ₩33,675 | ₩33,675 | -0.12% | 700 |
|---|
| 2026.01.06 | ₩33,715 | ₩33,728 | ₩33,688 | ₩33,688 | -0.08% | 6.8천 |
|---|
| 2026.01.05 | ₩33,956 | ₩33,956 | ₩33,665 | ₩33,668 | -0.85% | 6.7천 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,635 | ₩33,596 | ₩33,596 | -0.12% | 1.4만 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,559 | -0.14% | 4.5천 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,635 | ₩33,600 | ₩33,600 | -0.10% | 5천 |
|---|
| 2025.12.29 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,755 | ₩33,755 | ₩33,715 | ₩33,719 | -0.11% | 3.2천 |
|---|
| 2025.12.24 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,695 | +0.06% | 3.7천 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,666 | ₩33,661 | ₩33,668 | -2.88% | 1.2만 |
|---|
| 2025.12.22 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,655 | -0.10% | 4천 |
|---|
| 2025.12.19 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,648 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,641 | +0.02% | 6.2천 |
|---|
| 2025.12.17 | ₩33,605 | ₩33,635 | ₩33,588 | ₩33,588 | -0.05% | 8.4천 |
|---|
| 2025.12.16 | ₩33,635 | ₩33,648 | ₩33,616 | ₩33,616 | -0.06% | 2만 |
|---|
| 2025.12.15 | ₩33,648 | ₩33,648 | ₩33,614 | ₩33,621 | -0.08% | 6.9천 |
|---|
| 2025.12.12 | ₩33,593 | ₩33,621 | ₩33,588 | ₩33,588 | -0.02% | 5.2천 |
|---|
| 2025.12.11 | ₩33,648 | ₩33,661 | ₩33,581 | ₩33,614 | -0.10% | 1.3만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,580 | ₩33,541 | ₩33,580 | +0.12% | 1.9만 |
|---|
| 2025.12.09 | ₩33,499 | ₩33,499 | ₩33,499 | ₩33,499 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,514 | +0.12% | 200 |
|---|
| 2025.12.05 | ₩33,541 | ₩33,581 | ₩33,541 | ₩33,567 | +0.08% | 2천 |
|---|
| 2025.12.04 | ₩33,581 | ₩33,581 | ₩33,549 | ₩33,549 | -0.10% | 5.8천 |
|---|
| 2025.12.03 | ₩33,581 | ₩33,594 | ₩33,561 | ₩33,561 | -0.06% | 1.4만 |
|---|
| 2025.12.02 | ₩33,541 | ₩33,541 | ₩33,521 | ₩33,521 | -0.06% | 8.1천 |
|---|
| 2025.12.01 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,541 | -0.04% | 2천 |
|---|
| 2025.11.28 | ₩33,581 | ₩33,581 | ₩33,567 | ₩33,567 | -0.04% | 200 |
|---|
| 2025.11.26 | ₩33,554 | ₩33,554 | ₩33,539 | ₩33,539 | -0.04% | 8.1천 |
|---|
| 2025.11.25 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩33,381 | ₩33,393 | ₩33,381 | ₩33,393 | +0.04% | 1.7천 |
|---|
| 2025.11.20 | ₩33,353 | ₩33,353 | ₩33,320 | ₩33,326 | -0.08% | 1.3만 |
|---|
| 2025.11.19 | ₩33,380 | ₩33,380 | ₩33,346 | ₩33,346 | -0.10% | 3만 |
|---|
| 2025.11.18 | ₩33,392 | ₩33,420 | ₩33,380 | ₩33,380 | -0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩33,447 | ₩33,447 | ₩33,393 | ₩33,393 | -0.16% | 300 |
|---|
| 2025.11.14 | ₩33,444 | ₩33,474 | ₩33,440 | ₩33,440 | -0.01% | 7.2천 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,541 | ₩33,460 | ₩33,460 | -0.24% | 1.9만 |
|---|