시장 데이터를 불러오는 중
전체 종목
Defined Duration 20 ETF 과거 주가
Defined Duration 20 ETF · DDXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defined Duration 20 ETF · DDXX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,341 | ₩37,462 | ₩37,341 | ₩37,462 | +0.32% | 300 |
| 2026.10.08 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 200 |
| 2026.10.07 | ₩37,288 | ₩37,341 | ₩37,288 | ₩37,289 | +0.00% | 300 |
| 2026.10.06 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
| 2026.10.05 | ₩37,595 | ₩37,608 | ₩37,519 | ₩37,519 | -0.20% | 2.1천 |
| 2026.10.02 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
| 2026.10.01 | ₩37,048 | ₩37,048 | ₩37,045 | ₩37,045 | -0.01% | 400 |
| 2026.09.30 | ₩37,381 | ₩37,381 | ₩37,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,146 |
| -0.63% |
| 800 |
| 2026.09.29 | ₩37,355 | ₩37,355 | ₩37,321 | ₩37,321 | -0.09% | 1.4천 |
|---|
| 2026.09.28 | ₩37,462 | ₩37,462 | ₩37,428 | ₩37,428 | -0.09% | 100 |
|---|
| 2026.09.25 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,651 | ₩37,651 | ₩37,651 | ₩37,651 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,555 | ₩37,658 | ₩37,555 | ₩37,658 | +0.27% | 2.4천 |
|---|
| 2026.09.17 | ₩37,835 | ₩37,835 | ₩37,834 | ₩37,834 | -0.00% | 100 |
|---|
| 2026.09.16 | ₩37,702 | ₩37,862 | ₩37,462 | ₩37,470 | -0.62% | 6.6천 |
|---|
| 2026.09.15 | ₩37,635 | ₩37,635 | ₩37,624 | ₩37,624 | -0.03% | 200 |
|---|
| 2026.09.14 | ₩37,769 | ₩37,942 | ₩37,755 | ₩37,814 | +0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩38,109 | ₩38,129 | ₩38,097 | ₩38,097 | -0.03% | 2.1천 |
|---|
| 2026.09.10 | ₩37,915 | ₩37,915 | ₩37,789 | ₩37,789 | -0.33% | 1.2만 |
|---|
| 2026.09.09 | ₩38,249 | ₩38,249 | ₩38,102 | ₩38,132 | -0.31% | 1.3만 |
|---|
| 2026.09.08 | ₩38,463 | ₩38,516 | ₩38,353 | ₩38,353 | -0.28% | 2.5천 |
|---|
| 2026.09.04 | ₩38,556 | ₩38,610 | ₩38,556 | ₩38,587 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩38,570 | ₩38,623 | ₩38,570 | ₩38,603 | +0.09% | 1천 |
|---|
| 2026.09.02 | ₩38,129 | ₩38,222 | ₩38,129 | ₩38,222 | +0.25% | 6천 |
|---|
| 2026.09.01 | ₩38,126 | ₩38,126 | ₩38,024 | ₩38,024 | -0.27% | 1.5천 |
|---|
| 2026.08.31 | ₩38,303 | ₩38,303 | ₩38,296 | ₩38,296 | -0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩38,396 | ₩38,403 | ₩38,396 | ₩38,403 | +0.02% | 600 |
|---|
| 2026.08.27 | ₩38,540 | ₩38,540 | ₩38,540 | ₩38,540 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,516 | ₩38,556 | ₩38,460 | ₩38,493 | -0.06% | 3.7천 |
|---|
| 2026.08.25 | ₩38,476 | ₩38,570 | ₩38,409 | ₩38,544 | +0.18% | 1.2천 |
|---|
| 2026.08.24 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,284 | ₩38,284 | ₩38,193 | ₩38,193 | -0.24% | 500 |
|---|
| 2026.08.19 | ₩38,356 | ₩38,356 | ₩38,319 | ₩38,319 | -0.10% | 1천 |
|---|
| 2026.08.18 | ₩38,182 | ₩38,222 | ₩38,129 | ₩38,129 | -0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩38,583 | ₩38,583 | ₩38,506 | ₩38,506 | -0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩38,596 | ₩38,596 | ₩38,554 | ₩38,554 | -0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩38,564 | ₩38,564 | ₩38,564 | ₩38,564 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,427 | ₩38,427 | ₩38,427 | ₩38,427 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,276 | ₩38,293 | ₩38,276 | ₩38,293 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩38,289 | ₩38,289 | ₩38,234 | ₩38,234 | -0.14% | 1.4천 |
|---|
| 2026.08.07 | ₩38,263 | ₩38,316 | ₩38,236 | ₩38,316 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩38,076 | ₩38,076 | ₩37,992 | ₩37,992 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩38,196 | ₩38,196 | ₩38,036 | ₩38,069 | -0.33% | 6.4천 |
|---|
| 2026.08.04 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,201 | ₩37,201 | ₩37,200 | ₩37,200 | -0.00% | 200 |
|---|
| 2026.07.30 | ₩36,954 | ₩37,223 | ₩36,954 | ₩37,223 | +0.73% | 200 |
|---|
| 2026.07.29 | ₩36,847 | ₩36,927 | ₩36,604 | ₩36,604 | -0.66% | 1.6만 |
|---|
| 2026.07.28 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,168 | ₩37,168 | ₩36,914 | ₩36,998 | -0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩36,981 | ₩36,981 | ₩36,811 | ₩36,811 | -0.46% | 200 |
|---|
| 2026.07.23 | ₩36,754 | ₩36,754 | ₩36,730 | ₩36,730 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩37,053 | ₩37,053 | ₩37,053 | ₩37,053 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩36,754 | ₩36,754 | ₩36,741 | ₩36,741 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩37,021 | ₩37,048 | ₩37,008 | ₩37,009 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩37,141 | ₩37,158 | ₩37,141 | ₩37,158 | +0.05% | 300 |
|---|
| 2026.07.14 | ₩37,181 | ₩37,181 | ₩37,130 | ₩37,130 | -0.14% | 100 |
|---|
| 2026.07.13 | ₩37,114 | ₩37,114 | ₩36,998 | ₩36,998 | -0.31% | 7.2천 |
|---|
| 2026.07.10 | ₩37,368 | ₩37,368 | ₩37,357 | ₩37,357 | -0.03% | 1.1만 |
|---|
| 2026.07.09 | ₩37,215 | ₩37,261 | ₩37,190 | ₩37,190 | -0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,315 | ₩37,315 | ₩37,204 | ₩37,204 | -0.30% | 2.1천 |
|---|
| 2026.07.01 | ₩37,208 | ₩37,235 | ₩37,044 | ₩37,044 | -0.44% | 1.1만 |
|---|
| 2026.06.30 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩37,381 | ₩37,381 | ₩37,169 | ₩37,169 | -0.57% | 4.8천 |
|---|
| 2026.06.24 | ₩36,901 | ₩36,958 | ₩36,901 | ₩36,958 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩37,061 | ₩37,134 | ₩36,985 | ₩36,985 | -0.21% | 900 |
|---|
| 2026.06.22 | ₩37,644 | ₩37,644 | ₩37,644 | ₩37,644 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,528 | ₩37,551 | ₩37,502 | ₩37,551 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩37,648 | ₩37,648 | ₩37,269 | ₩37,269 | -1.01% | 100 |
|---|
| 2026.06.16 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,769 | ₩37,769 | ₩37,718 | ₩37,718 | -0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩37,088 | ₩37,319 | ₩37,076 | ₩37,319 | +0.62% | 700 |
|---|
| 2026.06.11 | ₩37,132 | ₩37,132 | ₩37,132 | ₩37,132 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩36,527 | ₩36,527 | ₩36,269 | ₩36,269 | -0.71% | 200 |
|---|
| 2026.06.09 | ₩36,313 | ₩36,686 | ₩36,313 | ₩36,686 | +1.03% | 100 |
|---|
| 2026.06.08 | ₩36,794 | ₩36,794 | ₩36,651 | ₩36,651 | -0.39% | 300 |
|---|
| 2026.06.05 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,408 | ₩37,524 | ₩37,408 | ₩37,524 | +0.31% | 1.9천 |
|---|
| 2026.06.03 | ₩37,368 | ₩37,368 | ₩37,368 | ₩37,368 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩38,556 | ₩38,556 | ₩37,462 | ₩37,662 | -2.32% | 1.3만 |
|---|
| 2026.06.01 | ₩37,261 | ₩37,432 | ₩37,261 | ₩37,432 | +0.46% | 200 |
|---|
| 2026.05.29 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩37,355 | ₩37,355 | ₩37,355 | ₩37,355 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,256 | ₩37,295 | ₩37,256 | ₩37,275 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩37,421 | ₩37,421 | ₩37,417 | ₩37,417 | -0.01% | 800 |
|---|
| 2026.05.22 | ₩37,021 | ₩37,021 | ₩36,958 | ₩36,958 | -0.17% | 3.2천 |
|---|
| 2026.05.21 | ₩36,567 | ₩36,874 | ₩36,567 | ₩36,874 | +0.84% | 300 |
|---|
| 2026.05.20 | ₩36,514 | ₩36,690 | ₩36,514 | ₩36,690 | +0.48% | 200 |
|---|
| 2026.05.19 | ₩36,152 | ₩36,207 | ₩36,152 | ₩36,204 | +0.14% | 1.8천 |
|---|
| 2026.05.18 | ₩36,447 | ₩36,500 | ₩36,353 | ₩36,480 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩36,393 | ₩36,393 | ₩36,303 | ₩36,303 | -0.25% | 500 |
|---|
| 2026.05.14 | ₩36,854 | ₩37,048 | ₩36,854 | ₩36,919 | +0.18% | 5천 |
|---|
| 2026.05.13 | ₩36,727 | ₩36,861 | ₩36,714 | ₩36,861 | +0.36% | 900 |
|---|
| 2026.05.12 | ₩36,567 | ₩36,667 | ₩36,413 | ₩36,667 | +0.27% | 1.6만 |
|---|
| 2026.05.11 | ₩36,914 | ₩36,914 | ₩36,878 | ₩36,878 | -0.10% | 400 |
|---|
| 2026.05.08 | ₩36,781 | ₩36,837 | ₩36,767 | ₩36,837 | +0.15% | 1.2만 |
|---|
| 2026.05.07 | ₩36,861 | ₩36,861 | ₩36,526 | ₩36,526 | -0.91% | 300 |
|---|
| 2026.05.06 | ₩36,861 | ₩36,935 | ₩36,861 | ₩36,935 | +0.20% | 200 |
|---|
| 2026.05.05 | ₩36,193 | ₩36,291 | ₩36,193 | ₩36,291 | +0.27% | 200 |
|---|
| 2026.05.04 | ₩36,193 | ₩36,193 | ₩35,891 | ₩35,891 | -0.83% | 300 |
|---|
| 2026.05.01 | ₩36,367 | ₩36,367 | ₩36,171 | ₩36,171 | -0.54% | 2.7만 |
|---|
| 2026.04.30 | ₩35,940 | ₩36,216 | ₩35,940 | ₩36,216 | +0.77% | 1천 |
|---|
| 2026.04.29 | ₩35,526 | ₩35,566 | ₩35,507 | ₩35,566 | +0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩35,659 | ₩35,713 | ₩35,659 | ₩35,702 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩35,926 | ₩35,940 | ₩35,835 | ₩35,835 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩35,779 | ₩35,891 | ₩35,779 | ₩35,891 | +0.31% | 700 |
|---|
| 2026.04.23 | ₩35,913 | ₩35,913 | ₩35,686 | ₩35,719 | -0.54% | 2만 |
|---|
| 2026.04.22 | ₩35,980 | ₩35,980 | ₩35,913 | ₩35,926 | -0.15% | 300 |
|---|
| 2026.04.21 | ₩36,193 | ₩36,193 | ₩35,737 | ₩35,737 | -1.26% | 500 |
|---|
| 2026.04.20 | ₩36,153 | ₩36,260 | ₩36,153 | ₩36,239 | +0.24% | 700 |
|---|
| 2026.04.17 | ₩36,487 | ₩36,487 | ₩36,336 | ₩36,336 | -0.41% | 500 |
|---|
| 2026.04.16 | ₩35,953 | ₩35,953 | ₩35,882 | ₩35,882 | -0.20% | 1.1천 |
|---|
| 2026.04.15 | ₩35,766 | ₩35,834 | ₩35,766 | ₩35,834 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩35,659 | ₩35,809 | ₩35,659 | ₩35,809 | +0.42% | 700 |
|---|
| 2026.04.13 | ₩35,179 | ₩35,534 | ₩35,179 | ₩35,534 | +1.01% | 800 |
|---|
| 2026.04.10 | ₩35,312 | ₩35,312 | ₩35,227 | ₩35,233 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩35,152 | ₩35,379 | ₩35,098 | ₩35,285 | +0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩35,339 | ₩35,339 | ₩35,245 | ₩35,293 | -0.13% | 600 |
|---|
| 2026.04.07 | ₩34,070 | ₩34,213 | ₩33,990 | ₩34,213 | +0.42% | 2.2천 |
|---|
| 2026.04.06 | ₩34,191 | ₩34,248 | ₩34,164 | ₩34,248 | +0.17% | 1.6천 |
|---|
| 2026.04.02 | ₩34,070 | ₩34,084 | ₩34,030 | ₩34,084 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,403 | ₩33,834 | ₩33,403 | ₩33,834 | +1.29% | 900 |
|---|
| 2026.03.30 | ₩33,096 | ₩33,096 | ₩32,856 | ₩32,961 | -0.41% | 1.9천 |
|---|
| 2026.03.27 | ₩34,311 | ₩34,311 | ₩33,025 | ₩33,025 | -3.75% | 4.8천 |
|---|
| 2026.03.26 | ₩33,737 | ₩33,737 | ₩33,351 | ₩33,351 | -1.14% | 2.9천 |
|---|
| 2026.03.25 | ₩33,977 | ₩33,977 | ₩33,936 | ₩33,936 | -0.12% | 300 |
|---|
| 2026.03.24 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,591 | +0.16% | 5.4천 |
|---|
| 2026.03.23 | ₩33,336 | ₩33,950 | ₩33,336 | ₩33,733 | +1.19% | 3.7만 |
|---|
| 2026.03.20 | ₩33,857 | ₩33,857 | ₩33,199 | ₩33,199 | -1.94% | 5.6만 |
|---|
| 2026.03.19 | ₩33,703 | ₩33,930 | ₩33,670 | ₩33,912 | +0.62% | 1.6천 |
|---|
| 2026.03.18 | ₩34,378 | ₩34,378 | ₩33,976 | ₩33,976 | -1.17% | 1.8천 |
|---|
| 2026.03.17 | ₩34,698 | ₩34,698 | ₩34,494 | ₩34,494 | -0.59% | 1.3천 |
|---|
| 2026.03.16 | ₩34,444 | ₩34,444 | ₩34,364 | ₩34,404 | -0.12% | 2.6천 |
|---|
| 2026.03.13 | ₩34,297 | ₩34,297 | ₩33,890 | ₩33,890 | -1.19% | 800 |
|---|
| 2026.03.12 | ₩34,351 | ₩34,351 | ₩34,152 | ₩34,152 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩34,711 | ₩34,711 | ₩34,645 | ₩34,682 | -0.08% | 3.1천 |
|---|
| 2026.03.10 | ₩34,885 | ₩35,192 | ₩34,742 | ₩34,742 | -0.41% | 9.9천 |
|---|
| 2026.03.09 | ₩35,179 | ₩35,179 | ₩33,990 | ₩34,735 | -1.26% | 8.4천 |
|---|
| 2026.03.06 | ₩34,284 | ₩34,604 | ₩34,284 | ₩34,539 | +0.74% | 1.7천 |
|---|
| 2026.03.05 | ₩35,045 | ₩35,045 | ₩34,658 | ₩34,850 | -0.56% | 2.6천 |
|---|
| 2026.03.04 | ₩35,312 | ₩35,424 | ₩35,312 | ₩35,424 | +0.32% | 4.1천 |
|---|
| 2026.03.03 | ₩34,444 | ₩35,272 | ₩34,444 | ₩35,131 | +1.99% | 1.3천 |
|---|
| 2026.03.02 | ₩36,260 | ₩36,260 | ₩35,819 | ₩36,033 | -0.63% | 4.5천 |
|---|
| 2026.02.27 | ₩36,287 | ₩36,353 | ₩36,247 | ₩36,332 | +0.13% | 3.9만 |
|---|
| 2026.02.26 | ₩36,126 | ₩36,352 | ₩36,126 | ₩36,352 | +0.62% | 1.3만 |
|---|
| 2026.02.25 | ₩36,380 | ₩36,380 | ₩36,364 | ₩36,364 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩36,060 | ₩36,140 | ₩36,060 | ₩36,116 | +0.16% | 2.6천 |
|---|
| 2026.02.23 | ₩35,980 | ₩35,980 | ₩35,873 | ₩35,940 | -0.11% | 1.8천 |
|---|
| 2026.02.20 | ₩35,993 | ₩36,124 | ₩35,993 | ₩36,124 | +0.36% | 700 |
|---|
| 2026.02.19 | ₩35,819 | ₩35,857 | ₩35,793 | ₩35,857 | +0.10% | 1.7천 |
|---|
| 2026.02.18 | ₩36,046 | ₩36,046 | ₩35,851 | ₩35,920 | -0.35% | 4.9천 |
|---|
| 2026.02.17 | ₩35,592 | ₩35,859 | ₩35,526 | ₩35,785 | +0.54% | 3.1천 |
|---|
| 2026.02.13 | ₩35,899 | ₩35,899 | ₩35,779 | ₩35,829 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩36,193 | ₩36,193 | ₩35,689 | ₩35,689 | -1.39% | 1.2천 |
|---|
| 2026.02.11 | ₩36,033 | ₩36,106 | ₩36,033 | ₩36,106 | +0.20% | 5.6천 |
|---|
| 2026.02.10 | ₩36,020 | ₩36,020 | ₩35,920 | ₩35,920 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,459 | ₩35,578 | ₩35,459 | ₩35,578 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩34,892 | ₩35,032 | ₩34,845 | ₩34,845 | -0.13% | 700 |
|---|
| 2026.02.04 | ₩35,899 | ₩35,899 | ₩35,240 | ₩35,240 | -1.84% | 100 |
|---|
| 2026.02.03 | ₩35,096 | ₩35,203 | ₩35,096 | ₩35,203 | +0.30% | 200 |
|---|
| 2026.02.02 | ₩34,177 | ₩35,156 | ₩34,177 | ₩35,156 | +2.86% | 16.5만 |
|---|
| 2026.01.30 | ₩36,193 | ₩36,193 | ₩34,978 | ₩34,978 | -3.36% | 400 |
|---|
| 2026.01.29 | ₩35,179 | ₩35,300 | ₩35,005 | ₩35,300 | +0.35% | 5.9천 |
|---|
| 2026.01.28 | ₩35,219 | ₩35,299 | ₩35,219 | ₩35,299 | +0.23% | 6.8천 |
|---|
| 2026.01.27 | ₩35,299 | ₩35,367 | ₩35,299 | ₩35,367 | +0.19% | 100 |
|---|
| 2026.01.26 | ₩36,113 | ₩36,113 | ₩35,072 | ₩35,072 | -2.88% | 6.4천 |
|---|
| 2026.01.23 | ₩34,778 | ₩34,901 | ₩34,738 | ₩34,901 | +0.35% | 1.6만 |
|---|
| 2026.01.22 | ₩34,898 | ₩34,925 | ₩34,850 | ₩34,850 | -0.14% | 900 |
|---|
| 2026.01.21 | ₩34,524 | ₩34,685 | ₩34,378 | ₩34,642 | +0.34% | 4.7천 |
|---|
| 2026.01.20 | ₩34,324 | ₩34,458 | ₩34,233 | ₩34,233 | -0.26% | 2.1천 |
|---|
| 2026.01.16 | ₩34,658 | ₩34,690 | ₩34,658 | ₩34,690 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩34,738 | ₩34,751 | ₩34,698 | ₩34,698 | -0.12% | 4.1천 |
|---|
| 2026.01.14 | ₩34,484 | ₩34,594 | ₩34,484 | ₩34,594 | +0.32% | 1.2만 |
|---|
| 2026.01.13 | ₩34,498 | ₩34,531 | ₩34,471 | ₩34,475 | -0.07% | 5.1천 |
|---|
| 2026.01.12 | ₩34,511 | ₩34,629 | ₩34,511 | ₩34,629 | +0.34% | 300 |
|---|
| 2026.01.09 | ₩35,365 | ₩35,365 | ₩34,454 | ₩34,454 | -2.58% | 300 |
|---|
| 2026.01.08 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,271 | ₩34,271 | ₩34,160 | ₩34,160 | -0.32% | 3.6만 |
|---|
| 2026.01.06 | ₩34,217 | ₩34,351 | ₩34,217 | ₩34,324 | +0.31% | 2.5천 |
|---|
| 2026.01.05 | ₩34,060 | ₩34,177 | ₩34,060 | ₩34,151 | +0.27% | 8.4천 |
|---|
| 2026.01.02 | ₩33,723 | ₩33,817 | ₩33,683 | ₩33,803 | +0.24% | 6.1천 |
|---|
| 2025.12.31 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,563 | -0.20% | 700 |
|---|
| 2025.12.30 | ₩33,817 | ₩33,817 | ₩33,754 | ₩33,754 | -0.19% | 7.4천 |
|---|
| 2025.12.29 | ₩34,217 | ₩34,217 | ₩34,084 | ₩34,139 | -0.23% | 7.3천 |
|---|
| 2025.12.26 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,098 | ₩35,098 | ₩34,070 | ₩34,104 | -2.83% | 2.5천 |
|---|
| 2025.12.22 | ₩33,924 | ₩33,984 | ₩33,924 | ₩33,984 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,603 | -0.12% | 200 |
|---|
| 2025.12.17 | ₩33,643 | ₩33,643 | ₩33,400 | ₩33,400 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩33,630 | ₩33,643 | ₩33,577 | ₩33,606 | -0.07% | 5.3천 |
|---|
| 2025.12.15 | ₩33,817 | ₩33,830 | ₩33,777 | ₩33,803 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩33,737 | ₩33,737 | ₩33,630 | ₩33,690 | -0.14% | 6.9천 |
|---|
| 2025.12.11 | ₩33,950 | ₩33,950 | ₩33,901 | ₩33,901 | -0.15% | 3.8천 |
|---|
| 2025.12.10 | ₩33,416 | ₩33,727 | ₩33,416 | ₩33,727 | +0.93% | 4천 |
|---|
| 2025.12.09 | ₩33,443 | ₩33,443 | ₩33,400 | ₩33,400 | -0.13% | 1만 |
|---|
| 2025.12.08 | ₩33,563 | ₩33,563 | ₩33,470 | ₩33,483 | -0.24% | 1.3천 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,657 | ₩33,547 | ₩33,547 | -0.33% | 8.7천 |
|---|
| 2025.12.04 | ₩33,536 | ₩33,590 | ₩33,512 | ₩33,512 | -0.07% | 500 |
|---|
| 2025.12.03 | ₩33,416 | ₩33,483 | ₩33,376 | ₩33,470 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩33,323 | ₩33,328 | ₩33,269 | ₩33,328 | +0.02% | 9.5천 |
|---|
| 2025.12.01 | ₩33,416 | ₩33,416 | ₩33,267 | ₩33,267 | -0.45% | 300 |
|---|
| 2025.11.28 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,236 | ₩33,336 | ₩33,236 | ₩33,301 | +0.20% | 7.1천 |
|---|
| 2025.11.25 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,241 | ₩32,450 | ₩32,241 | ₩32,450 | +0.65% | 1.6천 |
|---|
| 2025.11.20 | ₩32,615 | ₩32,615 | ₩32,073 | ₩32,073 | -1.66% | 100 |
|---|
| 2025.11.19 | ₩32,482 | ₩32,535 | ₩32,442 | ₩32,486 | +0.01% | 2.3만 |
|---|
| 2025.11.18 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,042 | ₩33,042 | ₩32,737 | ₩32,737 | -0.93% | 200 |
|---|
| 2025.11.14 | ₩33,149 | ₩33,363 | ₩33,108 | ₩33,108 | -0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩33,510 | ₩33,523 | ₩33,132 | ₩33,132 | -1.13% | 1.4만 |
|---|