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 | ₩37,336 | ₩37,456 | ₩37,336 | ₩37,456 | +0.32% | 300 |
| 2026.10.08 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 200 |
| 2026.10.07 | ₩37,283 | ₩37,336 | ₩37,283 | ₩37,284 | +0.00% | 300 |
| 2026.10.06 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 100 |
| 2026.10.05 | ₩37,590 | ₩37,603 | ₩37,514 | ₩37,514 | -0.20% | 2.1천 |
| 2026.10.02 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
| 2026.10.01 | ₩37,043 | ₩37,043 | ₩37,040 | ₩37,040 | -0.01% | 400 |
| 2026.09.30 | ₩37,376 | ₩37,376 | ₩37,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,141 |
| -0.63% |
| 800 |
| 2026.09.29 | ₩37,350 | ₩37,350 | ₩37,316 | ₩37,316 | -0.09% | 1.4천 |
|---|
| 2026.09.28 | ₩37,456 | ₩37,456 | ₩37,423 | ₩37,423 | -0.09% | 100 |
|---|
| 2026.09.25 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,521 | ₩37,521 | ₩37,521 | ₩37,521 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,044 | ₩38,044 | ₩38,044 | ₩38,044 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,550 | ₩37,653 | ₩37,550 | ₩37,653 | +0.27% | 2.4천 |
|---|
| 2026.09.17 | ₩37,830 | ₩37,830 | ₩37,829 | ₩37,829 | -0.00% | 100 |
|---|
| 2026.09.16 | ₩37,697 | ₩37,857 | ₩37,456 | ₩37,464 | -0.62% | 6.6천 |
|---|
| 2026.09.15 | ₩37,630 | ₩37,630 | ₩37,619 | ₩37,619 | -0.03% | 200 |
|---|
| 2026.09.14 | ₩37,763 | ₩37,937 | ₩37,750 | ₩37,809 | +0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩38,104 | ₩38,124 | ₩38,092 | ₩38,092 | -0.03% | 2.1천 |
|---|
| 2026.09.10 | ₩37,910 | ₩37,910 | ₩37,783 | ₩37,783 | -0.33% | 1.2만 |
|---|
| 2026.09.09 | ₩38,244 | ₩38,244 | ₩38,097 | ₩38,127 | -0.31% | 1.3만 |
|---|
| 2026.09.08 | ₩38,458 | ₩38,511 | ₩38,348 | ₩38,348 | -0.28% | 2.5천 |
|---|
| 2026.09.04 | ₩38,551 | ₩38,604 | ₩38,551 | ₩38,582 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩38,564 | ₩38,618 | ₩38,564 | ₩38,598 | +0.09% | 1천 |
|---|
| 2026.09.02 | ₩38,124 | ₩38,217 | ₩38,124 | ₩38,217 | +0.25% | 6천 |
|---|
| 2026.09.01 | ₩38,121 | ₩38,121 | ₩38,018 | ₩38,018 | -0.27% | 1.5천 |
|---|
| 2026.08.31 | ₩38,297 | ₩38,297 | ₩38,291 | ₩38,291 | -0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩38,391 | ₩38,398 | ₩38,391 | ₩38,398 | +0.02% | 600 |
|---|
| 2026.08.27 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,511 | ₩38,551 | ₩38,455 | ₩38,488 | -0.06% | 3.7천 |
|---|
| 2026.08.25 | ₩38,471 | ₩38,564 | ₩38,404 | ₩38,539 | +0.18% | 1.2천 |
|---|
| 2026.08.24 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,279 | ₩38,279 | ₩38,188 | ₩38,188 | -0.24% | 500 |
|---|
| 2026.08.19 | ₩38,351 | ₩38,351 | ₩38,313 | ₩38,313 | -0.10% | 1천 |
|---|
| 2026.08.18 | ₩38,177 | ₩38,217 | ₩38,124 | ₩38,124 | -0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩38,578 | ₩38,578 | ₩38,500 | ₩38,500 | -0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩38,591 | ₩38,591 | ₩38,548 | ₩38,548 | -0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩38,559 | ₩38,559 | ₩38,559 | ₩38,559 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,271 | ₩38,288 | ₩38,271 | ₩38,288 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩38,284 | ₩38,284 | ₩38,229 | ₩38,229 | -0.14% | 1.4천 |
|---|
| 2026.08.07 | ₩38,257 | ₩38,311 | ₩38,231 | ₩38,311 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩38,070 | ₩38,070 | ₩37,986 | ₩37,986 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩38,191 | ₩38,191 | ₩38,030 | ₩38,064 | -0.33% | 6.4천 |
|---|
| 2026.08.04 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,196 | ₩37,196 | ₩37,195 | ₩37,195 | -0.00% | 200 |
|---|
| 2026.07.30 | ₩36,949 | ₩37,218 | ₩36,949 | ₩37,218 | +0.73% | 200 |
|---|
| 2026.07.29 | ₩36,842 | ₩36,923 | ₩36,599 | ₩36,599 | -0.66% | 1.6만 |
|---|
| 2026.07.28 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,163 | ₩37,163 | ₩36,909 | ₩36,993 | -0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩36,976 | ₩36,976 | ₩36,806 | ₩36,806 | -0.46% | 200 |
|---|
| 2026.07.23 | ₩36,749 | ₩36,749 | ₩36,725 | ₩36,725 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,021 | ₩37,021 | ₩37,021 | ₩37,021 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩36,749 | ₩36,749 | ₩36,736 | ₩36,736 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩37,016 | ₩37,043 | ₩37,003 | ₩37,004 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩37,136 | ₩37,153 | ₩37,136 | ₩37,153 | +0.05% | 300 |
|---|
| 2026.07.14 | ₩37,176 | ₩37,176 | ₩37,125 | ₩37,125 | -0.14% | 100 |
|---|
| 2026.07.13 | ₩37,109 | ₩37,109 | ₩36,993 | ₩36,993 | -0.31% | 7.2천 |
|---|
| 2026.07.10 | ₩37,363 | ₩37,363 | ₩37,352 | ₩37,352 | -0.03% | 1.1만 |
|---|
| 2026.07.09 | ₩37,210 | ₩37,256 | ₩37,185 | ₩37,185 | -0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩36,980 | ₩36,980 | ₩36,980 | ₩36,980 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,310 | ₩37,310 | ₩37,199 | ₩37,199 | -0.30% | 2.1천 |
|---|
| 2026.07.01 | ₩37,203 | ₩37,230 | ₩37,039 | ₩37,039 | -0.44% | 1.1만 |
|---|
| 2026.06.30 | ₩37,220 | ₩37,220 | ₩37,220 | ₩37,220 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩37,376 | ₩37,376 | ₩37,164 | ₩37,164 | -0.57% | 4.8천 |
|---|
| 2026.06.24 | ₩36,896 | ₩36,953 | ₩36,896 | ₩36,953 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩37,056 | ₩37,129 | ₩36,980 | ₩36,980 | -0.21% | 900 |
|---|
| 2026.06.22 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,523 | ₩37,546 | ₩37,496 | ₩37,546 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩37,643 | ₩37,643 | ₩37,264 | ₩37,264 | -1.01% | 100 |
|---|
| 2026.06.16 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,763 | ₩37,763 | ₩37,713 | ₩37,713 | -0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩37,083 | ₩37,314 | ₩37,071 | ₩37,314 | +0.62% | 700 |
|---|
| 2026.06.11 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩36,522 | ₩36,522 | ₩36,264 | ₩36,264 | -0.71% | 200 |
|---|
| 2026.06.09 | ₩36,308 | ₩36,681 | ₩36,308 | ₩36,681 | +1.03% | 100 |
|---|
| 2026.06.08 | ₩36,789 | ₩36,789 | ₩36,646 | ₩36,646 | -0.39% | 300 |
|---|
| 2026.06.05 | ₩36,518 | ₩36,518 | ₩36,518 | ₩36,518 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,403 | ₩37,519 | ₩37,403 | ₩37,519 | +0.31% | 1.9천 |
|---|
| 2026.06.03 | ₩37,363 | ₩37,363 | ₩37,363 | ₩37,363 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩38,551 | ₩38,551 | ₩37,456 | ₩37,657 | -2.32% | 1.3만 |
|---|
| 2026.06.01 | ₩37,256 | ₩37,427 | ₩37,256 | ₩37,427 | +0.46% | 200 |
|---|
| 2026.05.29 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,251 | ₩37,290 | ₩37,251 | ₩37,270 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩37,416 | ₩37,416 | ₩37,412 | ₩37,412 | -0.01% | 800 |
|---|
| 2026.05.22 | ₩37,016 | ₩37,016 | ₩36,953 | ₩36,953 | -0.17% | 3.2천 |
|---|
| 2026.05.21 | ₩36,562 | ₩36,869 | ₩36,562 | ₩36,869 | +0.84% | 300 |
|---|
| 2026.05.20 | ₩36,509 | ₩36,685 | ₩36,509 | ₩36,685 | +0.48% | 200 |
|---|
| 2026.05.19 | ₩36,147 | ₩36,202 | ₩36,147 | ₩36,199 | +0.14% | 1.8천 |
|---|
| 2026.05.18 | ₩36,442 | ₩36,495 | ₩36,349 | ₩36,475 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩36,389 | ₩36,389 | ₩36,298 | ₩36,298 | -0.25% | 500 |
|---|
| 2026.05.14 | ₩36,849 | ₩37,043 | ₩36,849 | ₩36,914 | +0.18% | 5천 |
|---|
| 2026.05.13 | ₩36,722 | ₩36,856 | ₩36,709 | ₩36,856 | +0.36% | 900 |
|---|
| 2026.05.12 | ₩36,562 | ₩36,662 | ₩36,409 | ₩36,662 | +0.27% | 1.6만 |
|---|
| 2026.05.11 | ₩36,909 | ₩36,909 | ₩36,873 | ₩36,873 | -0.10% | 400 |
|---|
| 2026.05.08 | ₩36,776 | ₩36,832 | ₩36,762 | ₩36,832 | +0.15% | 1.2만 |
|---|
| 2026.05.07 | ₩36,856 | ₩36,856 | ₩36,521 | ₩36,521 | -0.91% | 300 |
|---|
| 2026.05.06 | ₩36,856 | ₩36,931 | ₩36,856 | ₩36,931 | +0.20% | 200 |
|---|
| 2026.05.05 | ₩36,188 | ₩36,286 | ₩36,188 | ₩36,286 | +0.27% | 200 |
|---|
| 2026.05.04 | ₩36,188 | ₩36,188 | ₩35,887 | ₩35,887 | -0.83% | 300 |
|---|
| 2026.05.01 | ₩36,362 | ₩36,362 | ₩36,166 | ₩36,166 | -0.54% | 2.7만 |
|---|
| 2026.04.30 | ₩35,935 | ₩36,211 | ₩35,935 | ₩36,211 | +0.77% | 1천 |
|---|
| 2026.04.29 | ₩35,521 | ₩35,561 | ₩35,502 | ₩35,561 | +0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩35,654 | ₩35,708 | ₩35,654 | ₩35,697 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩35,921 | ₩35,935 | ₩35,831 | ₩35,831 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩35,775 | ₩35,887 | ₩35,775 | ₩35,887 | +0.31% | 700 |
|---|
| 2026.04.23 | ₩35,908 | ₩35,908 | ₩35,681 | ₩35,714 | -0.54% | 2만 |
|---|
| 2026.04.22 | ₩35,975 | ₩35,975 | ₩35,908 | ₩35,921 | -0.15% | 300 |
|---|
| 2026.04.21 | ₩36,188 | ₩36,188 | ₩35,732 | ₩35,732 | -1.26% | 500 |
|---|
| 2026.04.20 | ₩36,148 | ₩36,255 | ₩36,148 | ₩36,234 | +0.24% | 700 |
|---|
| 2026.04.17 | ₩36,482 | ₩36,482 | ₩36,331 | ₩36,331 | -0.41% | 500 |
|---|
| 2026.04.16 | ₩35,948 | ₩35,948 | ₩35,877 | ₩35,877 | -0.20% | 1.1천 |
|---|
| 2026.04.15 | ₩35,761 | ₩35,829 | ₩35,761 | ₩35,829 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩35,654 | ₩35,804 | ₩35,654 | ₩35,804 | +0.42% | 700 |
|---|
| 2026.04.13 | ₩35,174 | ₩35,529 | ₩35,174 | ₩35,529 | +1.01% | 800 |
|---|
| 2026.04.10 | ₩35,307 | ₩35,307 | ₩35,222 | ₩35,229 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩35,147 | ₩35,374 | ₩35,094 | ₩35,281 | +0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩35,334 | ₩35,334 | ₩35,241 | ₩35,289 | -0.13% | 600 |
|---|
| 2026.04.07 | ₩34,066 | ₩34,209 | ₩33,986 | ₩34,209 | +0.42% | 2.2천 |
|---|
| 2026.04.06 | ₩34,186 | ₩34,243 | ₩34,159 | ₩34,243 | +0.17% | 1.6천 |
|---|
| 2026.04.02 | ₩34,066 | ₩34,079 | ₩34,026 | ₩34,079 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,398 | ₩33,830 | ₩33,398 | ₩33,830 | +1.29% | 900 |
|---|
| 2026.03.30 | ₩33,091 | ₩33,091 | ₩32,851 | ₩32,957 | -0.41% | 1.9천 |
|---|
| 2026.03.27 | ₩34,306 | ₩34,306 | ₩33,021 | ₩33,021 | -3.75% | 4.8천 |
|---|
| 2026.03.26 | ₩33,732 | ₩33,732 | ₩33,346 | ₩33,346 | -1.14% | 2.9천 |
|---|
| 2026.03.25 | ₩33,972 | ₩33,972 | ₩33,931 | ₩33,931 | -0.12% | 300 |
|---|
| 2026.03.24 | ₩33,532 | ₩33,625 | ₩33,532 | ₩33,587 | +0.16% | 5.4천 |
|---|
| 2026.03.23 | ₩33,332 | ₩33,946 | ₩33,332 | ₩33,728 | +1.19% | 3.7만 |
|---|
| 2026.03.20 | ₩33,852 | ₩33,852 | ₩33,194 | ₩33,194 | -1.94% | 5.6만 |
|---|
| 2026.03.19 | ₩33,699 | ₩33,926 | ₩33,665 | ₩33,907 | +0.62% | 1.6천 |
|---|
| 2026.03.18 | ₩34,373 | ₩34,373 | ₩33,971 | ₩33,971 | -1.17% | 1.8천 |
|---|
| 2026.03.17 | ₩34,693 | ₩34,693 | ₩34,489 | ₩34,489 | -0.59% | 1.3천 |
|---|
| 2026.03.16 | ₩34,440 | ₩34,440 | ₩34,360 | ₩34,400 | -0.12% | 2.6천 |
|---|
| 2026.03.13 | ₩34,293 | ₩34,293 | ₩33,886 | ₩33,886 | -1.19% | 800 |
|---|
| 2026.03.12 | ₩34,346 | ₩34,346 | ₩34,147 | ₩34,147 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,677 | -0.08% | 3.1천 |
|---|
| 2026.03.10 | ₩34,880 | ₩35,187 | ₩34,737 | ₩34,737 | -0.41% | 9.9천 |
|---|
| 2026.03.09 | ₩35,174 | ₩35,174 | ₩33,986 | ₩34,731 | -1.26% | 8.4천 |
|---|
| 2026.03.06 | ₩34,279 | ₩34,600 | ₩34,279 | ₩34,534 | +0.74% | 1.7천 |
|---|
| 2026.03.05 | ₩35,040 | ₩35,040 | ₩34,653 | ₩34,845 | -0.56% | 2.6천 |
|---|
| 2026.03.04 | ₩35,307 | ₩35,419 | ₩35,307 | ₩35,419 | +0.32% | 4.1천 |
|---|
| 2026.03.03 | ₩34,440 | ₩35,267 | ₩34,440 | ₩35,126 | +1.99% | 1.3천 |
|---|
| 2026.03.02 | ₩36,255 | ₩36,255 | ₩35,815 | ₩36,028 | -0.63% | 4.5천 |
|---|
| 2026.02.27 | ₩36,282 | ₩36,349 | ₩36,242 | ₩36,327 | +0.13% | 3.9만 |
|---|
| 2026.02.26 | ₩36,122 | ₩36,347 | ₩36,122 | ₩36,347 | +0.62% | 1.3만 |
|---|
| 2026.02.25 | ₩36,375 | ₩36,375 | ₩36,359 | ₩36,359 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩36,055 | ₩36,135 | ₩36,055 | ₩36,111 | +0.16% | 2.6천 |
|---|
| 2026.02.23 | ₩35,975 | ₩35,975 | ₩35,868 | ₩35,935 | -0.11% | 1.8천 |
|---|
| 2026.02.20 | ₩35,988 | ₩36,119 | ₩35,988 | ₩36,119 | +0.36% | 700 |
|---|
| 2026.02.19 | ₩35,815 | ₩35,852 | ₩35,788 | ₩35,852 | +0.10% | 1.7천 |
|---|
| 2026.02.18 | ₩36,041 | ₩36,041 | ₩35,847 | ₩35,915 | -0.35% | 4.9천 |
|---|
| 2026.02.17 | ₩35,588 | ₩35,855 | ₩35,521 | ₩35,780 | +0.54% | 3.1천 |
|---|
| 2026.02.13 | ₩35,895 | ₩35,895 | ₩35,775 | ₩35,824 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩36,188 | ₩36,188 | ₩35,684 | ₩35,684 | -1.39% | 1.2천 |
|---|
| 2026.02.11 | ₩36,028 | ₩36,102 | ₩36,028 | ₩36,102 | +0.20% | 5.6천 |
|---|
| 2026.02.10 | ₩36,015 | ₩36,015 | ₩35,915 | ₩35,915 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩35,867 | ₩35,867 | ₩35,867 | ₩35,867 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,454 | ₩35,573 | ₩35,454 | ₩35,573 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩34,887 | ₩35,027 | ₩34,840 | ₩34,840 | -0.13% | 700 |
|---|
| 2026.02.04 | ₩35,895 | ₩35,895 | ₩35,235 | ₩35,235 | -1.84% | 100 |
|---|
| 2026.02.03 | ₩35,091 | ₩35,198 | ₩35,091 | ₩35,198 | +0.30% | 200 |
|---|
| 2026.02.02 | ₩34,173 | ₩35,151 | ₩34,173 | ₩35,151 | +2.86% | 16.5만 |
|---|
| 2026.01.30 | ₩36,188 | ₩36,188 | ₩34,974 | ₩34,974 | -3.36% | 400 |
|---|
| 2026.01.29 | ₩35,174 | ₩35,295 | ₩35,000 | ₩35,295 | +0.35% | 5.9천 |
|---|
| 2026.01.28 | ₩35,214 | ₩35,294 | ₩35,214 | ₩35,294 | +0.23% | 6.8천 |
|---|
| 2026.01.27 | ₩35,294 | ₩35,362 | ₩35,294 | ₩35,362 | +0.19% | 100 |
|---|
| 2026.01.26 | ₩36,108 | ₩36,108 | ₩35,067 | ₩35,067 | -2.88% | 6.4천 |
|---|
| 2026.01.23 | ₩34,773 | ₩34,896 | ₩34,733 | ₩34,896 | +0.35% | 1.6만 |
|---|
| 2026.01.22 | ₩34,894 | ₩34,920 | ₩34,845 | ₩34,845 | -0.14% | 900 |
|---|
| 2026.01.21 | ₩34,520 | ₩34,680 | ₩34,373 | ₩34,637 | +0.34% | 4.7천 |
|---|
| 2026.01.20 | ₩34,320 | ₩34,453 | ₩34,229 | ₩34,229 | -0.26% | 2.1천 |
|---|
| 2026.01.16 | ₩34,653 | ₩34,685 | ₩34,653 | ₩34,685 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩34,733 | ₩34,747 | ₩34,693 | ₩34,693 | -0.12% | 4.1천 |
|---|
| 2026.01.14 | ₩34,480 | ₩34,589 | ₩34,480 | ₩34,589 | +0.32% | 1.2만 |
|---|
| 2026.01.13 | ₩34,493 | ₩34,526 | ₩34,466 | ₩34,470 | -0.07% | 5.1천 |
|---|
| 2026.01.12 | ₩34,506 | ₩34,624 | ₩34,506 | ₩34,624 | +0.34% | 300 |
|---|
| 2026.01.09 | ₩35,361 | ₩35,361 | ₩34,449 | ₩34,449 | -2.58% | 300 |
|---|
| 2026.01.08 | ₩34,227 | ₩34,227 | ₩34,227 | ₩34,227 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,266 | ₩34,266 | ₩34,155 | ₩34,155 | -0.32% | 3.6만 |
|---|
| 2026.01.06 | ₩34,213 | ₩34,346 | ₩34,213 | ₩34,320 | +0.31% | 2.5천 |
|---|
| 2026.01.05 | ₩34,055 | ₩34,173 | ₩34,055 | ₩34,146 | +0.27% | 8.4천 |
|---|
| 2026.01.02 | ₩33,719 | ₩33,812 | ₩33,679 | ₩33,799 | +0.24% | 6.1천 |
|---|
| 2025.12.31 | ₩33,625 | ₩33,625 | ₩33,559 | ₩33,559 | -0.20% | 700 |
|---|
| 2025.12.30 | ₩33,812 | ₩33,812 | ₩33,750 | ₩33,750 | -0.19% | 7.4천 |
|---|
| 2025.12.29 | ₩34,213 | ₩34,213 | ₩34,079 | ₩34,134 | -0.23% | 7.3천 |
|---|
| 2025.12.26 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,094 | ₩35,094 | ₩34,066 | ₩34,099 | -2.83% | 2.5천 |
|---|
| 2025.12.22 | ₩33,919 | ₩33,979 | ₩33,919 | ₩33,979 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,639 | ₩33,639 | ₩33,599 | ₩33,599 | -0.12% | 200 |
|---|
| 2025.12.17 | ₩33,639 | ₩33,639 | ₩33,396 | ₩33,396 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩33,625 | ₩33,639 | ₩33,572 | ₩33,601 | -0.07% | 5.3천 |
|---|
| 2025.12.15 | ₩33,812 | ₩33,826 | ₩33,772 | ₩33,799 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩33,732 | ₩33,732 | ₩33,625 | ₩33,685 | -0.14% | 6.9천 |
|---|
| 2025.12.11 | ₩33,946 | ₩33,946 | ₩33,896 | ₩33,896 | -0.15% | 3.8천 |
|---|
| 2025.12.10 | ₩33,412 | ₩33,723 | ₩33,412 | ₩33,723 | +0.93% | 4천 |
|---|
| 2025.12.09 | ₩33,438 | ₩33,438 | ₩33,396 | ₩33,396 | -0.13% | 1만 |
|---|
| 2025.12.08 | ₩33,559 | ₩33,559 | ₩33,465 | ₩33,479 | -0.24% | 1.3천 |
|---|
| 2025.12.05 | ₩33,652 | ₩33,652 | ₩33,543 | ₩33,543 | -0.33% | 8.7천 |
|---|
| 2025.12.04 | ₩33,532 | ₩33,585 | ₩33,508 | ₩33,508 | -0.07% | 500 |
|---|
| 2025.12.03 | ₩33,412 | ₩33,479 | ₩33,372 | ₩33,465 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩33,318 | ₩33,324 | ₩33,265 | ₩33,324 | +0.02% | 9.5천 |
|---|
| 2025.12.01 | ₩33,412 | ₩33,412 | ₩33,262 | ₩33,262 | -0.45% | 300 |
|---|
| 2025.11.28 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,232 | ₩33,332 | ₩33,232 | ₩33,297 | +0.20% | 7.1천 |
|---|
| 2025.11.25 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,237 | ₩32,445 | ₩32,237 | ₩32,445 | +0.65% | 1.6천 |
|---|
| 2025.11.20 | ₩32,611 | ₩32,611 | ₩32,069 | ₩32,069 | -1.66% | 100 |
|---|
| 2025.11.19 | ₩32,477 | ₩32,531 | ₩32,437 | ₩32,481 | +0.01% | 2.3만 |
|---|
| 2025.11.18 | ₩32,549 | ₩32,549 | ₩32,549 | ₩32,549 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,038 | ₩33,038 | ₩32,732 | ₩32,732 | -0.93% | 200 |
|---|
| 2025.11.14 | ₩33,145 | ₩33,358 | ₩33,103 | ₩33,103 | -0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩33,505 | ₩33,519 | ₩33,127 | ₩33,127 | -1.13% | 1.4만 |
|---|