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 | ₩37,342 | ₩37,462 | ₩37,342 | ₩37,462 | +0.32% | 300 |
| 2026.10.08 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 200 |
| 2026.10.07 | ₩37,289 | ₩37,342 | ₩37,289 | ₩37,290 | +0.00% | 300 |
| 2026.10.06 | ₩37,637 | ₩37,637 | ₩37,637 | ₩37,637 | 0.00% | 100 |
| 2026.10.05 | ₩37,596 | ₩37,609 | ₩37,520 | ₩37,520 | -0.20% | 2.1천 |
| 2026.10.02 | ₩37,332 | ₩37,332 | ₩37,332 | ₩37,332 | 0.00% | 100 |
| 2026.10.01 | ₩37,048 | ₩37,048 | ₩37,046 | ₩37,046 | -0.01% | 400 |
| 2026.09.30 | ₩37,382 | ₩37,382 | ₩37,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,147 |
| -0.63% |
| 800 |
| 2026.09.29 | ₩37,356 | ₩37,356 | ₩37,322 | ₩37,322 | -0.09% | 1.4천 |
|---|
| 2026.09.28 | ₩37,462 | ₩37,462 | ₩37,429 | ₩37,429 | -0.09% | 100 |
|---|
| 2026.09.25 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,652 | ₩37,652 | ₩37,652 | ₩37,652 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,050 | ₩38,050 | ₩38,050 | ₩38,050 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,556 | ₩37,659 | ₩37,556 | ₩37,659 | +0.27% | 2.4천 |
|---|
| 2026.09.17 | ₩37,836 | ₩37,836 | ₩37,835 | ₩37,835 | -0.00% | 100 |
|---|
| 2026.09.16 | ₩37,703 | ₩37,863 | ₩37,462 | ₩37,470 | -0.62% | 6.6천 |
|---|
| 2026.09.15 | ₩37,636 | ₩37,636 | ₩37,625 | ₩37,625 | -0.03% | 200 |
|---|
| 2026.09.14 | ₩37,769 | ₩37,943 | ₩37,756 | ₩37,815 | +0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩38,110 | ₩38,130 | ₩38,098 | ₩38,098 | -0.03% | 2.1천 |
|---|
| 2026.09.10 | ₩37,916 | ₩37,916 | ₩37,789 | ₩37,789 | -0.33% | 1.2만 |
|---|
| 2026.09.09 | ₩38,250 | ₩38,250 | ₩38,103 | ₩38,133 | -0.31% | 1.3만 |
|---|
| 2026.09.08 | ₩38,464 | ₩38,517 | ₩38,354 | ₩38,354 | -0.28% | 2.5천 |
|---|
| 2026.09.04 | ₩38,557 | ₩38,611 | ₩38,557 | ₩38,588 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩38,570 | ₩38,624 | ₩38,570 | ₩38,604 | +0.09% | 1천 |
|---|
| 2026.09.02 | ₩38,130 | ₩38,223 | ₩38,130 | ₩38,223 | +0.25% | 6천 |
|---|
| 2026.09.01 | ₩38,127 | ₩38,127 | ₩38,024 | ₩38,024 | -0.27% | 1.5천 |
|---|
| 2026.08.31 | ₩38,303 | ₩38,303 | ₩38,297 | ₩38,297 | -0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩38,397 | ₩38,404 | ₩38,397 | ₩38,404 | +0.02% | 600 |
|---|
| 2026.08.27 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,517 | ₩38,557 | ₩38,461 | ₩38,494 | -0.06% | 3.7천 |
|---|
| 2026.08.25 | ₩38,477 | ₩38,570 | ₩38,410 | ₩38,545 | +0.18% | 1.2천 |
|---|
| 2026.08.24 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,454 | ₩38,454 | ₩38,454 | ₩38,454 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,285 | ₩38,285 | ₩38,194 | ₩38,194 | -0.24% | 500 |
|---|
| 2026.08.19 | ₩38,357 | ₩38,357 | ₩38,319 | ₩38,319 | -0.10% | 1천 |
|---|
| 2026.08.18 | ₩38,183 | ₩38,223 | ₩38,130 | ₩38,130 | -0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩38,584 | ₩38,584 | ₩38,506 | ₩38,506 | -0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩38,597 | ₩38,597 | ₩38,554 | ₩38,554 | -0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩38,565 | ₩38,565 | ₩38,565 | ₩38,565 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,277 | ₩38,294 | ₩38,277 | ₩38,294 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩38,290 | ₩38,290 | ₩38,235 | ₩38,235 | -0.14% | 1.4천 |
|---|
| 2026.08.07 | ₩38,263 | ₩38,317 | ₩38,237 | ₩38,317 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩38,076 | ₩38,076 | ₩37,992 | ₩37,992 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩38,197 | ₩38,197 | ₩38,036 | ₩38,070 | -0.33% | 6.4천 |
|---|
| 2026.08.04 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,202 | ₩37,202 | ₩37,201 | ₩37,201 | -0.00% | 200 |
|---|
| 2026.07.30 | ₩36,955 | ₩37,223 | ₩36,955 | ₩37,223 | +0.73% | 200 |
|---|
| 2026.07.29 | ₩36,848 | ₩36,928 | ₩36,605 | ₩36,605 | -0.66% | 1.6만 |
|---|
| 2026.07.28 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,169 | ₩37,169 | ₩36,915 | ₩36,999 | -0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩36,982 | ₩36,982 | ₩36,812 | ₩36,812 | -0.46% | 200 |
|---|
| 2026.07.23 | ₩36,755 | ₩36,755 | ₩36,731 | ₩36,731 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩36,755 | ₩36,755 | ₩36,741 | ₩36,741 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩37,022 | ₩37,048 | ₩37,008 | ₩37,010 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩37,142 | ₩37,159 | ₩37,142 | ₩37,159 | +0.05% | 300 |
|---|
| 2026.07.14 | ₩37,182 | ₩37,182 | ₩37,131 | ₩37,131 | -0.14% | 100 |
|---|
| 2026.07.13 | ₩37,115 | ₩37,115 | ₩36,999 | ₩36,999 | -0.31% | 7.2천 |
|---|
| 2026.07.10 | ₩37,369 | ₩37,369 | ₩37,358 | ₩37,358 | -0.03% | 1.1만 |
|---|
| 2026.07.09 | ₩37,215 | ₩37,262 | ₩37,191 | ₩37,191 | -0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,214 | ₩37,214 | ₩37,214 | ₩37,214 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,315 | ₩37,315 | ₩37,205 | ₩37,205 | -0.30% | 2.1천 |
|---|
| 2026.07.01 | ₩37,209 | ₩37,235 | ₩37,044 | ₩37,044 | -0.44% | 1.1만 |
|---|
| 2026.06.30 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩37,382 | ₩37,382 | ₩37,170 | ₩37,170 | -0.57% | 4.8천 |
|---|
| 2026.06.24 | ₩36,902 | ₩36,959 | ₩36,902 | ₩36,959 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩37,062 | ₩37,135 | ₩36,986 | ₩36,986 | -0.21% | 900 |
|---|
| 2026.06.22 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,529 | ₩37,552 | ₩37,502 | ₩37,552 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩37,649 | ₩37,649 | ₩37,270 | ₩37,270 | -1.01% | 100 |
|---|
| 2026.06.16 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,769 | ₩37,769 | ₩37,719 | ₩37,719 | -0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩37,089 | ₩37,319 | ₩37,077 | ₩37,319 | +0.62% | 700 |
|---|
| 2026.06.11 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩36,528 | ₩36,528 | ₩36,270 | ₩36,270 | -0.71% | 200 |
|---|
| 2026.06.09 | ₩36,314 | ₩36,687 | ₩36,314 | ₩36,687 | +1.03% | 100 |
|---|
| 2026.06.08 | ₩36,795 | ₩36,795 | ₩36,652 | ₩36,652 | -0.39% | 300 |
|---|
| 2026.06.05 | ₩36,524 | ₩36,524 | ₩36,524 | ₩36,524 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,409 | ₩37,525 | ₩37,409 | ₩37,525 | +0.31% | 1.9천 |
|---|
| 2026.06.03 | ₩37,369 | ₩37,369 | ₩37,369 | ₩37,369 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩38,557 | ₩38,557 | ₩37,462 | ₩37,663 | -2.32% | 1.3만 |
|---|
| 2026.06.01 | ₩37,262 | ₩37,433 | ₩37,262 | ₩37,433 | +0.46% | 200 |
|---|
| 2026.05.29 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩37,356 | ₩37,356 | ₩37,356 | ₩37,356 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,257 | ₩37,295 | ₩37,257 | ₩37,275 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩37,422 | ₩37,422 | ₩37,418 | ₩37,418 | -0.01% | 800 |
|---|
| 2026.05.22 | ₩37,022 | ₩37,022 | ₩36,959 | ₩36,959 | -0.17% | 3.2천 |
|---|
| 2026.05.21 | ₩36,568 | ₩36,875 | ₩36,568 | ₩36,875 | +0.84% | 300 |
|---|
| 2026.05.20 | ₩36,514 | ₩36,691 | ₩36,514 | ₩36,691 | +0.48% | 200 |
|---|
| 2026.05.19 | ₩36,153 | ₩36,207 | ₩36,153 | ₩36,205 | +0.14% | 1.8천 |
|---|
| 2026.05.18 | ₩36,448 | ₩36,501 | ₩36,354 | ₩36,481 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩36,394 | ₩36,394 | ₩36,303 | ₩36,303 | -0.25% | 500 |
|---|
| 2026.05.14 | ₩36,855 | ₩37,048 | ₩36,855 | ₩36,920 | +0.18% | 5천 |
|---|
| 2026.05.13 | ₩36,728 | ₩36,862 | ₩36,715 | ₩36,862 | +0.36% | 900 |
|---|
| 2026.05.12 | ₩36,568 | ₩36,668 | ₩36,414 | ₩36,668 | +0.27% | 1.6만 |
|---|
| 2026.05.11 | ₩36,915 | ₩36,915 | ₩36,879 | ₩36,879 | -0.10% | 400 |
|---|
| 2026.05.08 | ₩36,781 | ₩36,838 | ₩36,768 | ₩36,838 | +0.15% | 1.2만 |
|---|
| 2026.05.07 | ₩36,862 | ₩36,862 | ₩36,526 | ₩36,526 | -0.91% | 300 |
|---|
| 2026.05.06 | ₩36,862 | ₩36,936 | ₩36,862 | ₩36,936 | +0.20% | 200 |
|---|
| 2026.05.05 | ₩36,194 | ₩36,291 | ₩36,194 | ₩36,291 | +0.27% | 200 |
|---|
| 2026.05.04 | ₩36,194 | ₩36,194 | ₩35,892 | ₩35,892 | -0.83% | 300 |
|---|
| 2026.05.01 | ₩36,368 | ₩36,368 | ₩36,171 | ₩36,171 | -0.54% | 2.7만 |
|---|
| 2026.04.30 | ₩35,940 | ₩36,217 | ₩35,940 | ₩36,217 | +0.77% | 1천 |
|---|
| 2026.04.29 | ₩35,526 | ₩35,567 | ₩35,508 | ₩35,567 | +0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩35,660 | ₩35,713 | ₩35,660 | ₩35,703 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩35,927 | ₩35,940 | ₩35,836 | ₩35,836 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩35,780 | ₩35,892 | ₩35,780 | ₩35,892 | +0.31% | 700 |
|---|
| 2026.04.23 | ₩35,914 | ₩35,914 | ₩35,687 | ₩35,720 | -0.54% | 2만 |
|---|
| 2026.04.22 | ₩35,980 | ₩35,980 | ₩35,914 | ₩35,927 | -0.15% | 300 |
|---|
| 2026.04.21 | ₩36,194 | ₩36,194 | ₩35,737 | ₩35,737 | -1.26% | 500 |
|---|
| 2026.04.20 | ₩36,154 | ₩36,261 | ₩36,154 | ₩36,239 | +0.24% | 700 |
|---|
| 2026.04.17 | ₩36,488 | ₩36,488 | ₩36,337 | ₩36,337 | -0.41% | 500 |
|---|
| 2026.04.16 | ₩35,954 | ₩35,954 | ₩35,883 | ₩35,883 | -0.20% | 1.1천 |
|---|
| 2026.04.15 | ₩35,767 | ₩35,835 | ₩35,767 | ₩35,835 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩35,660 | ₩35,810 | ₩35,660 | ₩35,810 | +0.42% | 700 |
|---|
| 2026.04.13 | ₩35,179 | ₩35,534 | ₩35,179 | ₩35,534 | +1.01% | 800 |
|---|
| 2026.04.10 | ₩35,313 | ₩35,313 | ₩35,227 | ₩35,234 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩35,153 | ₩35,380 | ₩35,099 | ₩35,286 | +0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩35,340 | ₩35,340 | ₩35,246 | ₩35,294 | -0.13% | 600 |
|---|
| 2026.04.07 | ₩34,071 | ₩34,214 | ₩33,991 | ₩34,214 | +0.42% | 2.2천 |
|---|
| 2026.04.06 | ₩34,191 | ₩34,249 | ₩34,165 | ₩34,249 | +0.17% | 1.6천 |
|---|
| 2026.04.02 | ₩34,071 | ₩34,085 | ₩34,031 | ₩34,085 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,404 | ₩33,835 | ₩33,404 | ₩33,835 | +1.29% | 900 |
|---|
| 2026.03.30 | ₩33,097 | ₩33,097 | ₩32,856 | ₩32,962 | -0.41% | 1.9천 |
|---|
| 2026.03.27 | ₩34,312 | ₩34,312 | ₩33,026 | ₩33,026 | -3.75% | 4.8천 |
|---|
| 2026.03.26 | ₩33,737 | ₩33,737 | ₩33,352 | ₩33,352 | -1.14% | 2.9천 |
|---|
| 2026.03.25 | ₩33,978 | ₩33,978 | ₩33,936 | ₩33,936 | -0.12% | 300 |
|---|
| 2026.03.24 | ₩33,537 | ₩33,631 | ₩33,537 | ₩33,592 | +0.16% | 5.4천 |
|---|
| 2026.03.23 | ₩33,337 | ₩33,951 | ₩33,337 | ₩33,733 | +1.19% | 3.7만 |
|---|
| 2026.03.20 | ₩33,858 | ₩33,858 | ₩33,199 | ₩33,199 | -1.94% | 5.6만 |
|---|
| 2026.03.19 | ₩33,704 | ₩33,931 | ₩33,671 | ₩33,912 | +0.62% | 1.6천 |
|---|
| 2026.03.18 | ₩34,378 | ₩34,378 | ₩33,976 | ₩33,976 | -1.17% | 1.8천 |
|---|
| 2026.03.17 | ₩34,699 | ₩34,699 | ₩34,494 | ₩34,494 | -0.59% | 1.3천 |
|---|
| 2026.03.16 | ₩34,445 | ₩34,445 | ₩34,365 | ₩34,405 | -0.12% | 2.6천 |
|---|
| 2026.03.13 | ₩34,298 | ₩34,298 | ₩33,891 | ₩33,891 | -1.19% | 800 |
|---|
| 2026.03.12 | ₩34,352 | ₩34,352 | ₩34,153 | ₩34,153 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩34,712 | ₩34,712 | ₩34,645 | ₩34,683 | -0.08% | 3.1천 |
|---|
| 2026.03.10 | ₩34,886 | ₩35,193 | ₩34,743 | ₩34,743 | -0.41% | 9.9천 |
|---|
| 2026.03.09 | ₩35,179 | ₩35,179 | ₩33,991 | ₩34,736 | -1.26% | 8.4천 |
|---|
| 2026.03.06 | ₩34,285 | ₩34,605 | ₩34,285 | ₩34,540 | +0.74% | 1.7천 |
|---|
| 2026.03.05 | ₩35,046 | ₩35,046 | ₩34,659 | ₩34,851 | -0.56% | 2.6천 |
|---|
| 2026.03.04 | ₩35,313 | ₩35,425 | ₩35,313 | ₩35,425 | +0.32% | 4.1천 |
|---|
| 2026.03.03 | ₩34,445 | ₩35,273 | ₩34,445 | ₩35,131 | +1.99% | 1.3천 |
|---|
| 2026.03.02 | ₩36,261 | ₩36,261 | ₩35,820 | ₩36,034 | -0.63% | 4.5천 |
|---|
| 2026.02.27 | ₩36,287 | ₩36,354 | ₩36,247 | ₩36,333 | +0.13% | 3.9만 |
|---|
| 2026.02.26 | ₩36,127 | ₩36,353 | ₩36,127 | ₩36,353 | +0.62% | 1.3만 |
|---|
| 2026.02.25 | ₩36,381 | ₩36,381 | ₩36,365 | ₩36,365 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩36,061 | ₩36,141 | ₩36,061 | ₩36,117 | +0.16% | 2.6천 |
|---|
| 2026.02.23 | ₩35,980 | ₩35,980 | ₩35,874 | ₩35,940 | -0.11% | 1.8천 |
|---|
| 2026.02.20 | ₩35,994 | ₩36,125 | ₩35,994 | ₩36,125 | +0.36% | 700 |
|---|
| 2026.02.19 | ₩35,820 | ₩35,858 | ₩35,793 | ₩35,858 | +0.10% | 1.7천 |
|---|
| 2026.02.18 | ₩36,047 | ₩36,047 | ₩35,852 | ₩35,920 | -0.35% | 4.9천 |
|---|
| 2026.02.17 | ₩35,593 | ₩35,860 | ₩35,526 | ₩35,785 | +0.54% | 3.1천 |
|---|
| 2026.02.13 | ₩35,900 | ₩35,900 | ₩35,780 | ₩35,830 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩36,194 | ₩36,194 | ₩35,689 | ₩35,689 | -1.39% | 1.2천 |
|---|
| 2026.02.11 | ₩36,034 | ₩36,107 | ₩36,034 | ₩36,107 | +0.20% | 5.6천 |
|---|
| 2026.02.10 | ₩36,020 | ₩36,020 | ₩35,920 | ₩35,920 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,460 | ₩35,579 | ₩35,460 | ₩35,579 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩34,892 | ₩35,032 | ₩34,846 | ₩34,846 | -0.13% | 700 |
|---|
| 2026.02.04 | ₩35,900 | ₩35,900 | ₩35,241 | ₩35,241 | -1.84% | 100 |
|---|
| 2026.02.03 | ₩35,097 | ₩35,203 | ₩35,097 | ₩35,203 | +0.30% | 200 |
|---|
| 2026.02.02 | ₩34,178 | ₩35,157 | ₩34,178 | ₩35,157 | +2.86% | 16.5만 |
|---|
| 2026.01.30 | ₩36,194 | ₩36,194 | ₩34,979 | ₩34,979 | -3.36% | 400 |
|---|
| 2026.01.29 | ₩35,179 | ₩35,301 | ₩35,006 | ₩35,301 | +0.35% | 5.9천 |
|---|
| 2026.01.28 | ₩35,219 | ₩35,300 | ₩35,219 | ₩35,300 | +0.23% | 6.8천 |
|---|
| 2026.01.27 | ₩35,300 | ₩35,368 | ₩35,300 | ₩35,368 | +0.19% | 100 |
|---|
| 2026.01.26 | ₩36,114 | ₩36,114 | ₩35,073 | ₩35,073 | -2.88% | 6.4천 |
|---|
| 2026.01.23 | ₩34,779 | ₩34,902 | ₩34,739 | ₩34,902 | +0.35% | 1.6만 |
|---|
| 2026.01.22 | ₩34,899 | ₩34,926 | ₩34,851 | ₩34,851 | -0.14% | 900 |
|---|
| 2026.01.21 | ₩34,525 | ₩34,685 | ₩34,378 | ₩34,643 | +0.34% | 4.7천 |
|---|
| 2026.01.20 | ₩34,325 | ₩34,458 | ₩34,234 | ₩34,234 | -0.26% | 2.1천 |
|---|
| 2026.01.16 | ₩34,659 | ₩34,691 | ₩34,659 | ₩34,691 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩34,739 | ₩34,752 | ₩34,699 | ₩34,699 | -0.12% | 4.1천 |
|---|
| 2026.01.14 | ₩34,485 | ₩34,595 | ₩34,485 | ₩34,595 | +0.32% | 1.2만 |
|---|
| 2026.01.13 | ₩34,498 | ₩34,532 | ₩34,472 | ₩34,476 | -0.07% | 5.1천 |
|---|
| 2026.01.12 | ₩34,512 | ₩34,629 | ₩34,512 | ₩34,629 | +0.34% | 300 |
|---|
| 2026.01.09 | ₩35,366 | ₩35,366 | ₩34,454 | ₩34,454 | -2.58% | 300 |
|---|
| 2026.01.08 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,272 | ₩34,272 | ₩34,161 | ₩34,161 | -0.32% | 3.6만 |
|---|
| 2026.01.06 | ₩34,218 | ₩34,352 | ₩34,218 | ₩34,325 | +0.31% | 2.5천 |
|---|
| 2026.01.05 | ₩34,061 | ₩34,178 | ₩34,061 | ₩34,151 | +0.27% | 8.4천 |
|---|
| 2026.01.02 | ₩33,724 | ₩33,818 | ₩33,684 | ₩33,804 | +0.24% | 6.1천 |
|---|
| 2025.12.31 | ₩33,631 | ₩33,631 | ₩33,564 | ₩33,564 | -0.20% | 700 |
|---|
| 2025.12.30 | ₩33,818 | ₩33,818 | ₩33,755 | ₩33,755 | -0.19% | 7.4천 |
|---|
| 2025.12.29 | ₩34,218 | ₩34,218 | ₩34,085 | ₩34,139 | -0.23% | 7.3천 |
|---|
| 2025.12.26 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,099 | ₩35,099 | ₩34,071 | ₩34,105 | -2.83% | 2.5천 |
|---|
| 2025.12.22 | ₩33,924 | ₩33,984 | ₩33,924 | ₩33,984 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,644 | ₩33,644 | ₩33,604 | ₩33,604 | -0.12% | 200 |
|---|
| 2025.12.17 | ₩33,644 | ₩33,644 | ₩33,401 | ₩33,401 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩33,631 | ₩33,644 | ₩33,577 | ₩33,607 | -0.07% | 5.3천 |
|---|
| 2025.12.15 | ₩33,818 | ₩33,831 | ₩33,778 | ₩33,804 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩33,737 | ₩33,737 | ₩33,631 | ₩33,691 | -0.14% | 6.9천 |
|---|
| 2025.12.11 | ₩33,951 | ₩33,951 | ₩33,902 | ₩33,902 | -0.15% | 3.8천 |
|---|
| 2025.12.10 | ₩33,417 | ₩33,728 | ₩33,417 | ₩33,728 | +0.93% | 4천 |
|---|
| 2025.12.09 | ₩33,444 | ₩33,444 | ₩33,401 | ₩33,401 | -0.13% | 1만 |
|---|
| 2025.12.08 | ₩33,564 | ₩33,564 | ₩33,470 | ₩33,484 | -0.24% | 1.3천 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,657 | ₩33,548 | ₩33,548 | -0.33% | 8.7천 |
|---|
| 2025.12.04 | ₩33,537 | ₩33,591 | ₩33,513 | ₩33,513 | -0.07% | 500 |
|---|
| 2025.12.03 | ₩33,417 | ₩33,484 | ₩33,377 | ₩33,470 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩33,324 | ₩33,329 | ₩33,270 | ₩33,329 | +0.02% | 9.5천 |
|---|
| 2025.12.01 | ₩33,417 | ₩33,417 | ₩33,268 | ₩33,268 | -0.45% | 300 |
|---|
| 2025.11.28 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,237 | ₩33,337 | ₩33,237 | ₩33,302 | +0.20% | 7.1천 |
|---|
| 2025.11.25 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,663 | ₩32,663 | ₩32,663 | ₩32,663 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,242 | ₩32,450 | ₩32,242 | ₩32,450 | +0.65% | 1.6천 |
|---|
| 2025.11.20 | ₩32,616 | ₩32,616 | ₩32,074 | ₩32,074 | -1.66% | 100 |
|---|
| 2025.11.19 | ₩32,482 | ₩32,536 | ₩32,442 | ₩32,487 | +0.01% | 2.3만 |
|---|
| 2025.11.18 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,043 | ₩33,043 | ₩32,737 | ₩32,737 | -0.93% | 200 |
|---|
| 2025.11.14 | ₩33,150 | ₩33,364 | ₩33,109 | ₩33,109 | -0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩33,511 | ₩33,524 | ₩33,133 | ₩33,133 | -1.13% | 1.4만 |
|---|