시장 데이터를 불러오는 중
전체 종목
Defined Duration 10 ETF 과거 주가
Defined Duration 10 ETF · DDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defined Duration 10 ETF · DDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,122 | ₩33,122 | ₩33,122 | ₩33,122 | 0.00% | 100 |
| 2026.10.08 | ₩33,062 | ₩33,102 | ₩33,055 | ₩33,055 | -0.02% | 6.6천 |
| 2026.10.07 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 100 |
| 2026.10.06 | ₩33,129 | ₩33,209 | ₩33,129 | ₩33,149 | +0.06% | 1.1만 |
| 2026.10.05 | ₩32,997 | ₩33,097 | ₩32,997 | ₩33,097 | +0.30% | 2.4천 |
| 2026.10.02 | ₩32,875 | ₩33,109 | ₩32,875 | ₩33,042 | +0.51% | 4.9천 |
| 2026.10.01 | ₩32,889 | ₩33,009 | ₩32,889 | ₩32,978 | +0.27% | 5.4천 |
| 2026.09.30 | ₩33,102 | ₩33,102 | ₩32,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,966 |
| -0.41% |
| 1.5만 |
| 2026.09.29 | ₩33,102 | ₩33,102 | ₩33,029 | ₩33,082 | -0.06% | 4.1천 |
|---|
| 2026.09.28 | ₩33,089 | ₩33,142 | ₩33,077 | ₩33,077 | -0.04% | 2.1천 |
|---|
| 2026.09.25 | ₩33,435 | ₩33,462 | ₩33,429 | ₩33,429 | -0.02% | 5.5천 |
|---|
| 2026.09.24 | ₩33,329 | ₩33,355 | ₩33,307 | ₩33,307 | -0.06% | 6.1천 |
|---|
| 2026.09.23 | ₩33,582 | ₩33,582 | ₩33,375 | ₩33,375 | -0.62% | 1.4만 |
|---|
| 2026.09.22 | ₩33,622 | ₩33,702 | ₩33,622 | ₩33,702 | +0.24% | 2만 |
|---|
| 2026.09.21 | ₩33,649 | ₩33,662 | ₩33,603 | ₩33,603 | -0.13% | 2.1천 |
|---|
| 2026.09.18 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,502 | ₩33,558 | ₩33,502 | ₩33,558 | +0.17% | 400 |
|---|
| 2026.09.16 | ₩33,555 | ₩33,555 | ₩33,386 | ₩33,386 | -0.50% | 2.5천 |
|---|
| 2026.09.15 | ₩33,515 | ₩33,515 | ₩33,467 | ₩33,467 | -0.14% | 100 |
|---|
| 2026.09.14 | ₩33,622 | ₩33,622 | ₩33,519 | ₩33,519 | -0.31% | 2.1천 |
|---|
| 2026.09.11 | ₩33,675 | ₩33,702 | ₩33,582 | ₩33,633 | -0.13% | 9.7천 |
|---|
| 2026.09.10 | ₩33,635 | ₩33,635 | ₩33,541 | ₩33,541 | -0.28% | 200 |
|---|
| 2026.09.09 | ₩33,822 | ₩33,822 | ₩33,749 | ₩33,749 | -0.22% | 1.2천 |
|---|
| 2026.09.08 | ₩33,969 | ₩33,969 | ₩33,849 | ₩33,849 | -0.35% | 2.1천 |
|---|
| 2026.09.04 | ₩33,942 | ₩33,982 | ₩33,931 | ₩33,931 | -0.03% | 2.3만 |
|---|
| 2026.09.03 | ₩33,955 | ₩33,969 | ₩33,922 | ₩33,922 | -0.10% | 3.3천 |
|---|
| 2026.09.02 | ₩33,775 | ₩33,809 | ₩33,762 | ₩33,791 | +0.05% | 5.2천 |
|---|
| 2026.09.01 | ₩33,795 | ₩33,835 | ₩33,702 | ₩33,702 | -0.28% | 1.3만 |
|---|
| 2026.08.31 | ₩33,742 | ₩33,875 | ₩33,742 | ₩33,875 | +0.40% | 6.3천 |
|---|
| 2026.08.28 | ₩33,929 | ₩33,929 | ₩33,842 | ₩33,854 | -0.22% | 500 |
|---|
| 2026.08.27 | ₩33,955 | ₩33,982 | ₩33,935 | ₩33,935 | -0.06% | 1.2만 |
|---|
| 2026.08.26 | ₩33,975 | ₩33,996 | ₩33,975 | ₩33,982 | +0.02% | 2천 |
|---|
| 2026.08.25 | ₩33,915 | ₩34,036 | ₩33,915 | ₩34,004 | +0.26% | 2.1만 |
|---|
| 2026.08.24 | ₩33,902 | ₩33,915 | ₩33,882 | ₩33,882 | -0.06% | 2.5천 |
|---|
| 2026.08.21 | ₩33,915 | ₩33,929 | ₩33,895 | ₩33,895 | -0.06% | 2.6천 |
|---|
| 2026.08.20 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,969 | ₩33,982 | ₩33,902 | ₩33,902 | -0.20% | 7.4천 |
|---|
| 2026.08.18 | ₩33,822 | ₩33,862 | ₩33,821 | ₩33,821 | -0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩33,942 | ₩33,969 | ₩33,902 | ₩33,942 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩33,929 | ₩33,929 | ₩33,883 | ₩33,883 | -0.13% | 1.8천 |
|---|
| 2026.08.11 | ₩33,849 | ₩33,849 | ₩33,802 | ₩33,802 | -0.14% | 1.7만 |
|---|
| 2026.08.10 | ₩33,822 | ₩33,835 | ₩33,782 | ₩33,782 | -0.12% | 5.1천 |
|---|
| 2026.08.07 | ₩33,835 | ₩33,835 | ₩33,821 | ₩33,821 | -0.04% | 400 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,795 | ₩33,729 | ₩33,742 | -0.08% | 2.6천 |
|---|
| 2026.08.04 | ₩33,795 | ₩33,809 | ₩33,767 | ₩33,767 | -0.08% | 600 |
|---|
| 2026.08.03 | ₩33,475 | ₩33,523 | ₩33,475 | ₩33,523 | +0.14% | 500 |
|---|
| 2026.07.31 | ₩33,409 | ₩33,475 | ₩33,369 | ₩33,475 | +0.20% | 3천 |
|---|
| 2026.07.30 | ₩33,529 | ₩33,529 | ₩33,449 | ₩33,529 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩33,302 | ₩33,462 | ₩33,275 | ₩33,275 | -0.08% | 1.2만 |
|---|
| 2026.07.28 | ₩33,475 | ₩33,489 | ₩33,442 | ₩33,442 | -0.10% | 2.1천 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,435 | ₩33,414 | ₩33,414 | -0.06% | 3.2만 |
|---|
| 2026.07.24 | ₩33,382 | ₩33,382 | ₩33,339 | ₩33,339 | -0.13% | 2.5천 |
|---|
| 2026.07.23 | ₩33,342 | ₩33,355 | ₩33,301 | ₩33,301 | -0.12% | 5.5천 |
|---|
| 2026.07.22 | ₩33,475 | ₩33,475 | ₩33,402 | ₩33,435 | -0.12% | 2.6천 |
|---|
| 2026.07.21 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,342 | ₩33,369 | ₩33,282 | ₩33,282 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩33,395 | ₩33,395 | ₩33,375 | ₩33,375 | -0.06% | 200 |
|---|
| 2026.07.16 | ₩33,461 | ₩33,461 | ₩33,382 | ₩33,430 | -0.09% | 1.2천 |
|---|
| 2026.07.15 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,369 | ₩33,382 | ₩33,369 | ₩33,374 | +0.02% | 1.1만 |
|---|
| 2026.07.10 | ₩33,463 | ₩33,522 | ₩33,463 | ₩33,522 | +0.18% | 300 |
|---|
| 2026.07.09 | ₩33,542 | ₩33,542 | ₩33,495 | ₩33,495 | -0.14% | 1.8천 |
|---|
| 2026.07.08 | ₩33,409 | ₩33,409 | ₩33,390 | ₩33,390 | -0.06% | 200 |
|---|
| 2026.07.07 | ₩33,569 | ₩33,569 | ₩33,486 | ₩33,486 | -0.25% | 1.4천 |
|---|
| 2026.07.06 | ₩33,662 | ₩33,675 | ₩33,602 | ₩33,646 | -0.05% | 8.7천 |
|---|
| 2026.07.02 | ₩33,409 | ₩33,635 | ₩33,409 | ₩33,493 | +0.25% | 5.7천 |
|---|
| 2026.07.01 | ₩33,449 | ₩33,529 | ₩33,430 | ₩33,430 | -0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩33,542 | ₩33,609 | ₩33,489 | ₩33,529 | -0.04% | 3.2만 |
|---|
| 2026.06.29 | ₩33,449 | ₩33,526 | ₩33,449 | ₩33,526 | +0.23% | 200 |
|---|
| 2026.06.26 | ₩33,809 | ₩33,822 | ₩33,793 | ₩33,793 | -0.05% | 3.9천 |
|---|
| 2026.06.25 | ₩33,929 | ₩33,929 | ₩33,818 | ₩33,818 | -0.33% | 4천 |
|---|
| 2026.06.24 | ₩33,729 | ₩33,755 | ₩33,682 | ₩33,729 | 0.00% | 2만 |
|---|
| 2026.06.23 | ₩33,662 | ₩33,742 | ₩33,542 | ₩33,654 | -0.02% | 6.2천 |
|---|
| 2026.06.22 | ₩33,915 | ₩33,955 | ₩33,902 | ₩33,942 | +0.08% | 8천 |
|---|
| 2026.06.18 | ₩33,875 | ₩33,902 | ₩33,835 | ₩33,854 | -0.06% | 3.6만 |
|---|
| 2026.06.17 | ₩33,969 | ₩33,982 | ₩33,742 | ₩33,773 | -0.58% | 1.1만 |
|---|
| 2026.06.16 | ₩33,849 | ₩33,929 | ₩33,849 | ₩33,867 | +0.06% | 4.4천 |
|---|
| 2026.06.15 | ₩33,902 | ₩33,915 | ₩33,871 | ₩33,871 | -0.09% | 9.1천 |
|---|
| 2026.06.12 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,769 | -0.08% | 1만 |
|---|
| 2026.06.11 | ₩33,402 | ₩33,635 | ₩33,382 | ₩33,635 | +0.70% | 1.3천 |
|---|
| 2026.06.10 | ₩33,302 | ₩33,462 | ₩33,302 | ₩33,303 | +0.00% | 4.2만 |
|---|
| 2026.06.09 | ₩33,502 | ₩33,503 | ₩33,369 | ₩33,423 | -0.23% | 3.2천 |
|---|
| 2026.06.08 | ₩33,475 | ₩33,475 | ₩33,401 | ₩33,401 | -0.22% | 5.8천 |
|---|
| 2026.06.05 | ₩33,529 | ₩33,529 | ₩33,389 | ₩33,389 | -0.42% | 3.6천 |
|---|
| 2026.06.04 | ₩33,702 | ₩33,742 | ₩33,649 | ₩33,711 | +0.03% | 4.8천 |
|---|
| 2026.06.03 | ₩33,715 | ₩33,715 | ₩33,689 | ₩33,689 | -0.08% | 3.5만 |
|---|
| 2026.06.02 | ₩33,689 | ₩33,769 | ₩33,689 | ₩33,769 | +0.24% | 5.3천 |
|---|
| 2026.06.01 | ₩33,689 | ₩33,689 | ₩33,647 | ₩33,647 | -0.12% | 1.3만 |
|---|
| 2026.05.29 | ₩33,649 | ₩33,649 | ₩33,635 | ₩33,635 | -0.04% | 700 |
|---|
| 2026.05.28 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,582 | ₩33,609 | ₩33,555 | ₩33,566 | -0.05% | 9.4천 |
|---|
| 2026.05.26 | ₩33,569 | ₩33,598 | ₩33,569 | ₩33,598 | +0.09% | 200 |
|---|
| 2026.05.22 | ₩33,369 | ₩33,393 | ₩33,342 | ₩33,393 | +0.07% | 900 |
|---|
| 2026.05.21 | ₩33,089 | ₩33,342 | ₩33,089 | ₩33,339 | +0.76% | 600 |
|---|
| 2026.05.20 | ₩33,062 | ₩33,315 | ₩33,062 | ₩33,282 | +0.67% | 2천 |
|---|
| 2026.05.19 | ₩33,102 | ₩33,102 | ₩33,037 | ₩33,037 | -0.20% | 100 |
|---|
| 2026.05.18 | ₩33,169 | ₩33,175 | ₩33,142 | ₩33,175 | +0.02% | 3.1천 |
|---|
| 2026.05.15 | ₩33,169 | ₩33,169 | ₩33,135 | ₩33,135 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩33,409 | ₩33,489 | ₩33,409 | ₩33,442 | +0.10% | 3.8천 |
|---|
| 2026.05.13 | ₩33,395 | ₩33,422 | ₩33,395 | ₩33,409 | +0.04% | 800 |
|---|
| 2026.05.12 | ₩33,309 | ₩33,355 | ₩33,262 | ₩33,341 | +0.10% | 6.1천 |
|---|
| 2026.05.11 | ₩33,475 | ₩33,502 | ₩33,435 | ₩33,462 | -0.04% | 1.8천 |
|---|
| 2026.05.08 | ₩33,502 | ₩33,515 | ₩33,462 | ₩33,481 | -0.06% | 8.7천 |
|---|
| 2026.05.07 | ₩33,502 | ₩33,502 | ₩33,329 | ₩33,329 | -0.52% | 1.3천 |
|---|
| 2026.05.06 | ₩33,462 | ₩33,518 | ₩33,435 | ₩33,518 | +0.17% | 700 |
|---|
| 2026.05.05 | ₩33,209 | ₩33,218 | ₩33,195 | ₩33,218 | +0.03% | 2.1천 |
|---|
| 2026.05.04 | ₩33,142 | ₩33,142 | ₩33,022 | ₩33,022 | -0.36% | 700 |
|---|
| 2026.05.01 | ₩33,262 | ₩33,262 | ₩33,199 | ₩33,199 | -0.19% | 1.2천 |
|---|
| 2026.04.30 | ₩32,969 | ₩33,222 | ₩32,969 | ₩33,222 | +0.77% | 3천 |
|---|
| 2026.04.29 | ₩32,969 | ₩32,969 | ₩32,938 | ₩32,938 | -0.09% | 2.1천 |
|---|
| 2026.04.28 | ₩33,035 | ₩33,049 | ₩33,015 | ₩33,049 | +0.04% | 500 |
|---|
| 2026.04.27 | ₩33,169 | ₩33,169 | ₩33,115 | ₩33,115 | -0.16% | 200 |
|---|
| 2026.04.24 | ₩33,111 | ₩33,169 | ₩33,111 | ₩33,169 | +0.17% | 400 |
|---|
| 2026.04.23 | ₩33,155 | ₩33,155 | ₩32,969 | ₩33,057 | -0.30% | 1.5만 |
|---|
| 2026.04.22 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,235 | ₩33,235 | ₩33,075 | ₩33,075 | -0.48% | 800 |
|---|
| 2026.04.20 | ₩33,249 | ₩33,289 | ₩33,235 | ₩33,262 | +0.04% | 4.3천 |
|---|
| 2026.04.17 | ₩33,382 | ₩33,382 | ₩33,289 | ₩33,309 | -0.22% | 1.6천 |
|---|
| 2026.04.16 | ₩33,169 | ₩33,169 | ₩33,062 | ₩33,102 | -0.20% | 6.5천 |
|---|
| 2026.04.15 | ₩33,089 | ₩33,115 | ₩33,089 | ₩33,113 | +0.07% | 900 |
|---|
| 2026.04.14 | ₩33,022 | ₩33,146 | ₩33,022 | ₩33,146 | +0.38% | 500 |
|---|
| 2026.04.13 | ₩32,809 | ₩33,022 | ₩32,809 | ₩33,010 | +0.61% | 1.8천 |
|---|
| 2026.04.10 | ₩32,929 | ₩32,929 | ₩32,875 | ₩32,901 | -0.09% | 3.7천 |
|---|
| 2026.04.09 | ₩32,929 | ₩32,942 | ₩32,929 | ₩32,929 | 0.00% | 600 |
|---|
| 2026.04.08 | ₩32,902 | ₩32,942 | ₩32,849 | ₩32,921 | +0.06% | 1.6천 |
|---|
| 2026.04.07 | ₩32,355 | ₩32,491 | ₩32,355 | ₩32,491 | +0.42% | 300 |
|---|
| 2026.04.06 | ₩32,475 | ₩32,528 | ₩32,448 | ₩32,488 | +0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩32,262 | ₩32,448 | ₩32,235 | ₩32,440 | +0.55% | 2.4만 |
|---|
| 2026.04.01 | ₩32,502 | ₩32,568 | ₩32,464 | ₩32,464 | -0.11% | 1.1만 |
|---|
| 2026.03.31 | ₩32,182 | ₩32,382 | ₩32,168 | ₩32,367 | +0.58% | 8.7천 |
|---|
| 2026.03.30 | ₩31,982 | ₩32,039 | ₩31,968 | ₩32,039 | +0.18% | 4.6천 |
|---|
| 2026.03.27 | ₩32,222 | ₩32,222 | ₩32,088 | ₩32,088 | -0.41% | 1천 |
|---|
| 2026.03.26 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 600 |
|---|
| 2026.03.25 | ₩32,488 | ₩32,488 | ₩32,471 | ₩32,471 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩32,222 | ₩32,315 | ₩32,222 | ₩32,304 | +0.26% | 600 |
|---|
| 2026.03.23 | ₩32,395 | ₩32,395 | ₩32,328 | ₩32,390 | -0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩32,248 | ₩32,248 | ₩32,155 | ₩32,155 | -0.29% | 300 |
|---|
| 2026.03.19 | ₩32,498 | ₩32,498 | ₩32,498 | ₩32,498 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩32,655 | ₩32,675 | ₩32,526 | ₩32,526 | -0.40% | 700 |
|---|
| 2026.03.17 | ₩32,809 | ₩32,835 | ₩32,742 | ₩32,762 | -0.14% | 3.4천 |
|---|
| 2026.03.16 | ₩32,715 | ₩32,715 | ₩32,675 | ₩32,715 | 0.00% | 2.7천 |
|---|
| 2026.03.13 | ₩32,515 | ₩32,515 | ₩32,470 | ₩32,470 | -0.14% | 400 |
|---|
| 2026.03.12 | ₩32,622 | ₩32,622 | ₩32,555 | ₩32,555 | -0.20% | 2.4천 |
|---|
| 2026.03.11 | ₩32,795 | ₩32,835 | ₩32,782 | ₩32,793 | -0.01% | 2.2천 |
|---|
| 2026.03.10 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩32,578 | ₩32,889 | ₩32,578 | ₩32,889 | +0.95% | 1천 |
|---|
| 2026.03.06 | ₩32,782 | ₩32,782 | ₩32,769 | ₩32,775 | -0.02% | 1.6천 |
|---|
| 2026.03.05 | ₩32,955 | ₩32,955 | ₩32,795 | ₩32,887 | -0.21% | 2.8천 |
|---|
| 2026.03.04 | ₩33,142 | ₩33,142 | ₩33,129 | ₩33,133 | -0.03% | 1.4천 |
|---|
| 2026.03.03 | ₩32,995 | ₩33,054 | ₩32,862 | ₩33,054 | +0.18% | 800 |
|---|
| 2026.03.02 | ₩33,409 | ₩33,435 | ₩33,389 | ₩33,389 | -0.06% | 1.2천 |
|---|
| 2026.02.27 | ₩33,569 | ₩33,582 | ₩33,569 | ₩33,569 | 0.00% | 1.4천 |
|---|
| 2026.02.26 | ₩33,542 | ₩33,569 | ₩33,482 | ₩33,549 | +0.02% | 1.6만 |
|---|
| 2026.02.25 | ₩33,531 | ₩33,531 | ₩33,519 | ₩33,519 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩33,409 | ₩33,462 | ₩33,409 | ₩33,455 | +0.14% | 7.8천 |
|---|
| 2026.02.23 | ₩33,466 | ₩33,466 | ₩33,383 | ₩33,383 | -0.25% | 2.7천 |
|---|
| 2026.02.20 | ₩33,342 | ₩33,449 | ₩33,342 | ₩33,449 | +0.32% | 3.4천 |
|---|
| 2026.02.19 | ₩33,315 | ₩33,315 | ₩33,302 | ₩33,302 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩33,355 | ₩33,395 | ₩33,327 | ₩33,327 | -0.08% | 6.4천 |
|---|
| 2026.02.17 | ₩33,215 | ₩33,342 | ₩33,215 | ₩33,302 | +0.26% | 1.1만 |
|---|
| 2026.02.13 | ₩33,342 | ₩33,342 | ₩33,317 | ₩33,317 | -0.08% | 400 |
|---|
| 2026.02.12 | ₩33,249 | ₩33,249 | ₩33,229 | ₩33,229 | -0.06% | 2.3천 |
|---|
| 2026.02.11 | ₩33,249 | ₩33,329 | ₩33,249 | ₩33,302 | +0.16% | 2.7천 |
|---|
| 2026.02.10 | ₩33,289 | ₩33,289 | ₩33,262 | ₩33,275 | -0.04% | 1.3만 |
|---|
| 2026.02.09 | ₩33,129 | ₩33,193 | ₩33,109 | ₩33,193 | +0.19% | 500 |
|---|
| 2026.02.06 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩32,835 | ₩32,889 | ₩32,835 | ₩32,835 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩32,955 | ₩32,955 | ₩32,837 | ₩32,915 | -0.12% | 2.5천 |
|---|
| 2026.02.03 | ₩32,862 | ₩32,875 | ₩32,835 | ₩32,875 | +0.04% | 400 |
|---|
| 2026.02.02 | ₩32,849 | ₩32,862 | ₩32,847 | ₩32,847 | -0.00% | 8.2만 |
|---|
| 2026.01.30 | ₩32,849 | ₩32,849 | ₩32,795 | ₩32,795 | -0.16% | 400 |
|---|
| 2026.01.29 | ₩32,889 | ₩32,915 | ₩32,809 | ₩32,901 | +0.04% | 1천 |
|---|
| 2026.01.28 | ₩32,849 | ₩32,875 | ₩32,841 | ₩32,849 | 0.00% | 5.4천 |
|---|
| 2026.01.27 | ₩32,855 | ₩32,902 | ₩32,855 | ₩32,886 | +0.09% | 4.3천 |
|---|
| 2026.01.26 | ₩32,801 | ₩32,809 | ₩32,782 | ₩32,782 | -0.06% | 2.9천 |
|---|
| 2026.01.23 | ₩32,769 | ₩32,769 | ₩32,675 | ₩32,715 | -0.16% | 3.6천 |
|---|
| 2026.01.22 | ₩32,688 | ₩32,702 | ₩32,662 | ₩32,688 | 0.00% | 2.2천 |
|---|
| 2026.01.21 | ₩32,568 | ₩32,648 | ₩32,528 | ₩32,648 | +0.25% | 4.1천 |
|---|
| 2026.01.20 | ₩32,475 | ₩32,555 | ₩32,448 | ₩32,448 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩32,648 | ₩32,675 | ₩32,648 | ₩32,648 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩32,729 | ₩32,729 | ₩32,702 | ₩32,702 | -0.08% | 1.1만 |
|---|
| 2026.01.14 | ₩32,662 | ₩32,688 | ₩32,648 | ₩32,688 | +0.08% | 3.4천 |
|---|
| 2026.01.13 | ₩32,462 | ₩32,648 | ₩32,462 | ₩32,615 | +0.47% | 6.1천 |
|---|
| 2026.01.12 | ₩32,622 | ₩32,650 | ₩32,608 | ₩32,650 | +0.09% | 700 |
|---|
| 2026.01.09 | ₩32,568 | ₩32,635 | ₩32,568 | ₩32,602 | +0.10% | 800 |
|---|
| 2026.01.08 | ₩32,542 | ₩32,542 | ₩32,475 | ₩32,508 | -0.10% | 4.2천 |
|---|
| 2026.01.07 | ₩32,515 | ₩32,568 | ₩32,488 | ₩32,515 | 0.00% | 3.5천 |
|---|
| 2026.01.06 | ₩32,515 | ₩32,582 | ₩32,515 | ₩32,562 | +0.14% | 4.2천 |
|---|
| 2026.01.05 | ₩32,435 | ₩32,542 | ₩32,408 | ₩32,508 | +0.23% | 1만 |
|---|
| 2026.01.02 | ₩32,315 | ₩32,354 | ₩32,302 | ₩32,354 | +0.12% | 1.3천 |
|---|
| 2025.12.31 | ₩32,302 | ₩32,328 | ₩32,251 | ₩32,251 | -0.16% | 2.3만 |
|---|
| 2025.12.30 | ₩32,315 | ₩32,335 | ₩32,315 | ₩32,335 | +0.06% | 100 |
|---|
| 2025.12.29 | ₩32,742 | ₩32,755 | ₩32,675 | ₩32,735 | -0.02% | 1만 |
|---|
| 2025.12.26 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩32,702 | ₩32,702 | ₩32,639 | ₩32,654 | -0.15% | 3.1천 |
|---|
| 2025.12.22 | ₩32,608 | ₩32,608 | ₩32,555 | ₩32,602 | -0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩32,555 | ₩32,622 | ₩32,555 | ₩32,576 | +0.07% | 2.8천 |
|---|
| 2025.12.18 | ₩32,542 | ₩32,555 | ₩32,475 | ₩32,515 | -0.08% | 1.4천 |
|---|
| 2025.12.17 | ₩32,462 | ₩32,475 | ₩32,395 | ₩32,428 | -0.10% | 700 |
|---|
| 2025.12.16 | ₩32,475 | ₩32,506 | ₩32,448 | ₩32,506 | +0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩32,528 | ₩32,595 | ₩32,502 | ₩32,535 | +0.02% | 600 |
|---|
| 2025.12.12 | ₩32,515 | ₩32,528 | ₩32,482 | ₩32,482 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩32,635 | ₩32,635 | ₩32,576 | ₩32,576 | -0.18% | 4.4천 |
|---|
| 2025.12.10 | ₩32,288 | ₩32,524 | ₩32,288 | ₩32,524 | +0.73% | 5.1천 |
|---|
| 2025.12.09 | ₩32,355 | ₩32,426 | ₩32,355 | ₩32,362 | +0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩32,408 | ₩32,474 | ₩32,342 | ₩32,422 | +0.04% | 1.6만 |
|---|
| 2025.12.05 | ₩32,475 | ₩32,475 | ₩32,443 | ₩32,443 | -0.10% | 800 |
|---|
| 2025.12.04 | ₩32,502 | ₩32,502 | ₩32,468 | ₩32,468 | -0.10% | 800 |
|---|
| 2025.12.03 | ₩32,474 | ₩32,475 | ₩32,435 | ₩32,475 | +0.00% | 400 |
|---|
| 2025.12.02 | ₩32,595 | ₩32,595 | ₩32,342 | ₩32,394 | -0.62% | 3.8천 |
|---|
| 2025.12.01 | ₩32,488 | ₩32,488 | ₩32,355 | ₩32,395 | -0.29% | 1.2천 |
|---|
| 2025.11.28 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,408 | ₩32,455 | ₩32,408 | ₩32,455 | +0.14% | 200 |
|---|
| 2025.11.25 | ₩32,302 | ₩32,346 | ₩32,302 | ₩32,346 | +0.14% | 400 |
|---|
| 2025.11.24 | ₩32,128 | ₩32,208 | ₩32,128 | ₩32,207 | +0.24% | 600 |
|---|
| 2025.11.21 | ₩32,055 | ₩32,135 | ₩32,048 | ₩32,124 | +0.22% | 1.2천 |
|---|
| 2025.11.20 | ₩31,955 | ₩31,983 | ₩31,955 | ₩31,983 | +0.09% | 1.6천 |
|---|
| 2025.11.19 | ₩32,115 | ₩32,128 | ₩32,088 | ₩32,088 | -0.08% | 6.8만 |
|---|
| 2025.11.18 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩32,239 | ₩32,276 | ₩32,166 | ₩32,166 | -0.23% | 600 |
|---|
| 2025.11.14 | ₩32,302 | ₩32,328 | ₩32,282 | ₩32,282 | -0.06% | 1.7천 |
|---|
| 2025.11.13 | ₩32,462 | ₩32,462 | ₩32,314 | ₩32,314 | -0.46% | 2.5천 |
|---|
| 2025.11.12 | ₩32,515 | ₩32,515 | ₩32,462 | ₩32,482 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩32,371 | ₩32,431 | ₩32,371 | ₩32,431 | +0.19% | 600 |
|---|
| 2025.11.10 | ₩32,315 | ₩32,328 | ₩32,312 | ₩32,312 | -0.01% | 300 |
|---|
| 2025.11.07 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩32,168 | ₩32,234 | ₩32,142 | ₩32,179 | +0.03% | 1.2만 |
|---|
| 2025.11.05 | ₩32,168 | ₩32,168 | ₩32,136 | ₩32,136 | -0.10% | 1천 |
|---|
| 2025.11.04 | ₩32,195 | ₩32,195 | ₩32,167 | ₩32,167 | -0.09% | 100 |
|---|
| 2025.11.03 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩32,262 | ₩32,262 | ₩32,260 | ₩32,260 | -0.00% | 300 |
|---|
| 2025.10.30 | ₩32,382 | ₩32,382 | ₩32,284 | ₩32,284 | -0.30% | 800 |
|---|
| 2025.10.29 | ₩32,375 | ₩32,375 | ₩32,375 | ₩32,375 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,542 | ₩32,595 | ₩32,515 | ₩32,546 | +0.01% | 1.1천 |
|---|
| 2025.10.27 | ₩32,502 | ₩32,568 | ₩32,502 | ₩32,568 | +0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩32,423 | ₩32,448 | ₩32,423 | ₩32,448 | +0.08% | 800 |
|---|
| 2025.10.23 | ₩32,408 | ₩32,448 | ₩32,388 | ₩32,388 | -0.06% | 1.6천 |
|---|
| 2025.10.22 | ₩32,408 | ₩32,408 | ₩32,395 | ₩32,395 | -0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩32,408 | ₩32,462 | ₩32,408 | ₩32,415 | +0.02% | 3.7천 |
|---|
| 2025.10.20 | ₩32,395 | ₩32,462 | ₩32,375 | ₩32,462 | +0.21% | 1.8천 |
|---|
| 2025.10.17 | ₩32,222 | ₩32,315 | ₩32,208 | ₩32,294 | +0.22% | 3.6천 |
|---|
| 2025.10.16 | ₩32,315 | ₩32,342 | ₩32,302 | ₩32,328 | +0.04% | 7.8천 |
|---|
| 2025.10.15 | ₩32,315 | ₩32,315 | ₩32,223 | ₩32,223 | -0.28% | 700 |
|---|
| 2025.10.14 | ₩32,052 | ₩32,216 | ₩32,052 | ₩32,188 | +0.42% | 5천 |
|---|
| 2025.10.13 | ₩32,120 | ₩32,120 | ₩32,120 | ₩32,120 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,128 | ₩32,128 | ₩31,975 | ₩31,975 | -0.48% | 1천 |
|---|