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 | ₩37,377 | ₩37,497 | ₩37,377 | ₩37,497 | +0.32% | 300 |
| 2026.10.08 | ₩37,222 | ₩37,222 | ₩37,222 | ₩37,222 | 0.00% | 200 |
| 2026.10.07 | ₩37,323 | ₩37,377 | ₩37,323 | ₩37,324 | +0.00% | 300 |
| 2026.10.06 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
| 2026.10.05 | ₩37,630 | ₩37,644 | ₩37,554 | ₩37,554 | -0.20% | 2.1천 |
| 2026.10.02 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 100 |
| 2026.10.01 | ₩37,083 | ₩37,083 | ₩37,080 | ₩37,080 | -0.01% | 400 |
| 2026.09.30 | ₩37,417 | ₩37,417 | ₩37,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,181 |
| -0.63% |
| 800 |
| 2026.09.29 | ₩37,390 | ₩37,390 | ₩37,357 | ₩37,357 | -0.09% | 1.4천 |
|---|
| 2026.09.28 | ₩37,497 | ₩37,497 | ₩37,463 | ₩37,463 | -0.09% | 100 |
|---|
| 2026.09.25 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,687 | ₩37,687 | ₩37,687 | ₩37,687 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,590 | ₩37,693 | ₩37,590 | ₩37,693 | +0.27% | 2.4천 |
|---|
| 2026.09.17 | ₩37,871 | ₩37,871 | ₩37,870 | ₩37,870 | -0.00% | 100 |
|---|
| 2026.09.16 | ₩37,737 | ₩37,898 | ₩37,497 | ₩37,505 | -0.62% | 6.6천 |
|---|
| 2026.09.15 | ₩37,671 | ₩37,671 | ₩37,660 | ₩37,660 | -0.03% | 200 |
|---|
| 2026.09.14 | ₩37,804 | ₩37,978 | ₩37,791 | ₩37,850 | +0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩38,145 | ₩38,165 | ₩38,133 | ₩38,133 | -0.03% | 2.1천 |
|---|
| 2026.09.10 | ₩37,951 | ₩37,951 | ₩37,824 | ₩37,824 | -0.33% | 1.2만 |
|---|
| 2026.09.09 | ₩38,285 | ₩38,285 | ₩38,138 | ₩38,168 | -0.31% | 1.3만 |
|---|
| 2026.09.08 | ₩38,499 | ₩38,553 | ₩38,390 | ₩38,390 | -0.28% | 2.5천 |
|---|
| 2026.09.04 | ₩38,593 | ₩38,646 | ₩38,593 | ₩38,623 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩38,606 | ₩38,659 | ₩38,606 | ₩38,639 | +0.09% | 1천 |
|---|
| 2026.09.02 | ₩38,165 | ₩38,259 | ₩38,165 | ₩38,259 | +0.25% | 6천 |
|---|
| 2026.09.01 | ₩38,162 | ₩38,162 | ₩38,059 | ₩38,059 | -0.27% | 1.5천 |
|---|
| 2026.08.31 | ₩38,339 | ₩38,339 | ₩38,332 | ₩38,332 | -0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩38,432 | ₩38,439 | ₩38,432 | ₩38,439 | +0.02% | 600 |
|---|
| 2026.08.27 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,553 | ₩38,593 | ₩38,496 | ₩38,530 | -0.06% | 3.7천 |
|---|
| 2026.08.25 | ₩38,512 | ₩38,606 | ₩38,446 | ₩38,581 | +0.18% | 1.2천 |
|---|
| 2026.08.24 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,490 | ₩38,490 | ₩38,490 | ₩38,490 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,320 | ₩38,320 | ₩38,229 | ₩38,229 | -0.24% | 500 |
|---|
| 2026.08.19 | ₩38,392 | ₩38,392 | ₩38,355 | ₩38,355 | -0.10% | 1천 |
|---|
| 2026.08.18 | ₩38,218 | ₩38,259 | ₩38,165 | ₩38,165 | -0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩38,619 | ₩38,619 | ₩38,542 | ₩38,542 | -0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩38,633 | ₩38,633 | ₩38,590 | ₩38,590 | -0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,312 | ₩38,329 | ₩38,312 | ₩38,329 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩38,325 | ₩38,325 | ₩38,271 | ₩38,271 | -0.14% | 1.4천 |
|---|
| 2026.08.07 | ₩38,299 | ₩38,352 | ₩38,272 | ₩38,352 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩38,112 | ₩38,112 | ₩38,027 | ₩38,027 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩38,232 | ₩38,232 | ₩38,071 | ₩38,105 | -0.33% | 6.4천 |
|---|
| 2026.08.04 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,236 | ₩37,236 | ₩37,235 | ₩37,235 | -0.00% | 200 |
|---|
| 2026.07.30 | ₩36,989 | ₩37,258 | ₩36,989 | ₩37,258 | +0.73% | 200 |
|---|
| 2026.07.29 | ₩36,882 | ₩36,962 | ₩36,639 | ₩36,639 | -0.66% | 1.6만 |
|---|
| 2026.07.28 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,203 | ₩37,203 | ₩36,949 | ₩37,033 | -0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩37,016 | ₩37,016 | ₩36,846 | ₩36,846 | -0.46% | 200 |
|---|
| 2026.07.23 | ₩36,789 | ₩36,789 | ₩36,765 | ₩36,765 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩37,088 | ₩37,088 | ₩37,088 | ₩37,088 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩36,789 | ₩36,789 | ₩36,775 | ₩36,775 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩37,056 | ₩37,083 | ₩37,043 | ₩37,044 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩37,176 | ₩37,194 | ₩37,176 | ₩37,194 | +0.05% | 300 |
|---|
| 2026.07.14 | ₩37,216 | ₩37,216 | ₩37,165 | ₩37,165 | -0.14% | 100 |
|---|
| 2026.07.13 | ₩37,149 | ₩37,149 | ₩37,033 | ₩37,033 | -0.31% | 7.2천 |
|---|
| 2026.07.10 | ₩37,403 | ₩37,403 | ₩37,393 | ₩37,393 | -0.03% | 1.1만 |
|---|
| 2026.07.09 | ₩37,250 | ₩37,296 | ₩37,226 | ₩37,226 | -0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,350 | ₩37,350 | ₩37,239 | ₩37,239 | -0.30% | 2.1천 |
|---|
| 2026.07.01 | ₩37,243 | ₩37,270 | ₩37,079 | ₩37,079 | -0.44% | 1.1만 |
|---|
| 2026.06.30 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,161 | ₩37,161 | ₩37,161 | ₩37,161 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩37,417 | ₩37,417 | ₩37,204 | ₩37,204 | -0.57% | 4.8천 |
|---|
| 2026.06.24 | ₩36,936 | ₩36,993 | ₩36,936 | ₩36,993 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩37,096 | ₩37,169 | ₩37,020 | ₩37,020 | -0.21% | 900 |
|---|
| 2026.06.22 | ₩37,680 | ₩37,680 | ₩37,680 | ₩37,680 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,564 | ₩37,586 | ₩37,537 | ₩37,586 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩37,684 | ₩37,684 | ₩37,304 | ₩37,304 | -1.01% | 100 |
|---|
| 2026.06.16 | ₩37,626 | ₩37,626 | ₩37,626 | ₩37,626 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,804 | ₩37,804 | ₩37,753 | ₩37,753 | -0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩37,123 | ₩37,354 | ₩37,111 | ₩37,354 | +0.62% | 700 |
|---|
| 2026.06.11 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩36,561 | ₩36,561 | ₩36,304 | ₩36,304 | -0.71% | 200 |
|---|
| 2026.06.09 | ₩36,348 | ₩36,720 | ₩36,348 | ₩36,720 | +1.03% | 100 |
|---|
| 2026.06.08 | ₩36,829 | ₩36,829 | ₩36,686 | ₩36,686 | -0.39% | 300 |
|---|
| 2026.06.05 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,443 | ₩37,560 | ₩37,443 | ₩37,560 | +0.31% | 1.9천 |
|---|
| 2026.06.03 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩38,593 | ₩38,593 | ₩37,497 | ₩37,697 | -2.32% | 1.3만 |
|---|
| 2026.06.01 | ₩37,296 | ₩37,467 | ₩37,296 | ₩37,467 | +0.46% | 200 |
|---|
| 2026.05.29 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,291 | ₩37,330 | ₩37,291 | ₩37,310 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩37,457 | ₩37,457 | ₩37,453 | ₩37,453 | -0.01% | 800 |
|---|
| 2026.05.22 | ₩37,056 | ₩37,056 | ₩36,993 | ₩36,993 | -0.17% | 3.2천 |
|---|
| 2026.05.21 | ₩36,602 | ₩36,909 | ₩36,602 | ₩36,909 | +0.84% | 300 |
|---|
| 2026.05.20 | ₩36,548 | ₩36,724 | ₩36,548 | ₩36,724 | +0.48% | 200 |
|---|
| 2026.05.19 | ₩36,186 | ₩36,241 | ₩36,186 | ₩36,238 | +0.14% | 1.8천 |
|---|
| 2026.05.18 | ₩36,481 | ₩36,535 | ₩36,388 | ₩36,515 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩36,428 | ₩36,428 | ₩36,337 | ₩36,337 | -0.25% | 500 |
|---|
| 2026.05.14 | ₩36,889 | ₩37,083 | ₩36,889 | ₩36,954 | +0.18% | 5천 |
|---|
| 2026.05.13 | ₩36,762 | ₩36,896 | ₩36,749 | ₩36,896 | +0.36% | 900 |
|---|
| 2026.05.12 | ₩36,602 | ₩36,702 | ₩36,448 | ₩36,702 | +0.27% | 1.6만 |
|---|
| 2026.05.11 | ₩36,949 | ₩36,949 | ₩36,913 | ₩36,913 | -0.10% | 400 |
|---|
| 2026.05.08 | ₩36,815 | ₩36,871 | ₩36,802 | ₩36,871 | +0.15% | 1.2만 |
|---|
| 2026.05.07 | ₩36,896 | ₩36,896 | ₩36,560 | ₩36,560 | -0.91% | 300 |
|---|
| 2026.05.06 | ₩36,896 | ₩36,970 | ₩36,896 | ₩36,970 | +0.20% | 200 |
|---|
| 2026.05.05 | ₩36,227 | ₩36,325 | ₩36,227 | ₩36,325 | +0.27% | 200 |
|---|
| 2026.05.04 | ₩36,227 | ₩36,227 | ₩35,925 | ₩35,925 | -0.83% | 300 |
|---|
| 2026.05.01 | ₩36,401 | ₩36,401 | ₩36,205 | ₩36,205 | -0.54% | 2.7만 |
|---|
| 2026.04.30 | ₩35,973 | ₩36,250 | ₩35,973 | ₩36,250 | +0.77% | 1천 |
|---|
| 2026.04.29 | ₩35,559 | ₩35,599 | ₩35,541 | ₩35,599 | +0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩35,693 | ₩35,746 | ₩35,693 | ₩35,736 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩35,960 | ₩35,973 | ₩35,869 | ₩35,869 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩35,813 | ₩35,925 | ₩35,813 | ₩35,925 | +0.31% | 700 |
|---|
| 2026.04.23 | ₩35,947 | ₩35,947 | ₩35,720 | ₩35,753 | -0.54% | 2만 |
|---|
| 2026.04.22 | ₩36,014 | ₩36,014 | ₩35,947 | ₩35,960 | -0.15% | 300 |
|---|
| 2026.04.21 | ₩36,227 | ₩36,227 | ₩35,770 | ₩35,770 | -1.26% | 500 |
|---|
| 2026.04.20 | ₩36,187 | ₩36,294 | ₩36,187 | ₩36,273 | +0.24% | 700 |
|---|
| 2026.04.17 | ₩36,521 | ₩36,521 | ₩36,370 | ₩36,370 | -0.41% | 500 |
|---|
| 2026.04.16 | ₩35,987 | ₩35,987 | ₩35,916 | ₩35,916 | -0.20% | 1.1천 |
|---|
| 2026.04.15 | ₩35,800 | ₩35,868 | ₩35,800 | ₩35,868 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩35,693 | ₩35,843 | ₩35,693 | ₩35,843 | +0.42% | 700 |
|---|
| 2026.04.13 | ₩35,212 | ₩35,567 | ₩35,212 | ₩35,567 | +1.01% | 800 |
|---|
| 2026.04.10 | ₩35,345 | ₩35,345 | ₩35,260 | ₩35,267 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩35,185 | ₩35,412 | ₩35,132 | ₩35,319 | +0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩35,372 | ₩35,372 | ₩35,279 | ₩35,327 | -0.13% | 600 |
|---|
| 2026.04.07 | ₩34,103 | ₩34,246 | ₩34,022 | ₩34,246 | +0.42% | 2.2천 |
|---|
| 2026.04.06 | ₩34,223 | ₩34,280 | ₩34,196 | ₩34,280 | +0.17% | 1.6천 |
|---|
| 2026.04.02 | ₩34,103 | ₩34,116 | ₩34,063 | ₩34,116 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,434 | ₩33,866 | ₩33,434 | ₩33,866 | +1.29% | 900 |
|---|
| 2026.03.30 | ₩33,127 | ₩33,127 | ₩32,887 | ₩32,992 | -0.41% | 1.9천 |
|---|
| 2026.03.27 | ₩34,343 | ₩34,343 | ₩33,056 | ₩33,056 | -3.75% | 4.8천 |
|---|
| 2026.03.26 | ₩33,769 | ₩33,769 | ₩33,382 | ₩33,382 | -1.14% | 2.9천 |
|---|
| 2026.03.25 | ₩34,009 | ₩34,009 | ₩33,968 | ₩33,968 | -0.12% | 300 |
|---|
| 2026.03.24 | ₩33,568 | ₩33,662 | ₩33,568 | ₩33,623 | +0.16% | 5.4천 |
|---|
| 2026.03.23 | ₩33,368 | ₩33,982 | ₩33,368 | ₩33,765 | +1.19% | 3.7만 |
|---|
| 2026.03.20 | ₩33,889 | ₩33,889 | ₩33,230 | ₩33,230 | -1.94% | 5.6만 |
|---|
| 2026.03.19 | ₩33,735 | ₩33,962 | ₩33,702 | ₩33,944 | +0.62% | 1.6천 |
|---|
| 2026.03.18 | ₩34,410 | ₩34,410 | ₩34,008 | ₩34,008 | -1.17% | 1.8천 |
|---|
| 2026.03.17 | ₩34,731 | ₩34,731 | ₩34,526 | ₩34,526 | -0.59% | 1.3천 |
|---|
| 2026.03.16 | ₩34,477 | ₩34,477 | ₩34,397 | ₩34,437 | -0.12% | 2.6천 |
|---|
| 2026.03.13 | ₩34,330 | ₩34,330 | ₩33,922 | ₩33,922 | -1.19% | 800 |
|---|
| 2026.03.12 | ₩34,383 | ₩34,383 | ₩34,184 | ₩34,184 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩34,744 | ₩34,744 | ₩34,677 | ₩34,715 | -0.08% | 3.1천 |
|---|
| 2026.03.10 | ₩34,918 | ₩35,225 | ₩34,775 | ₩34,775 | -0.41% | 9.9천 |
|---|
| 2026.03.09 | ₩35,212 | ₩35,212 | ₩34,022 | ₩34,768 | -1.26% | 8.4천 |
|---|
| 2026.03.06 | ₩34,316 | ₩34,637 | ₩34,316 | ₩34,572 | +0.74% | 1.7천 |
|---|
| 2026.03.05 | ₩35,078 | ₩35,078 | ₩34,691 | ₩34,883 | -0.56% | 2.6천 |
|---|
| 2026.03.04 | ₩35,345 | ₩35,458 | ₩35,345 | ₩35,458 | +0.32% | 4.1천 |
|---|
| 2026.03.03 | ₩34,477 | ₩35,305 | ₩34,477 | ₩35,164 | +1.99% | 1.3천 |
|---|
| 2026.03.02 | ₩36,294 | ₩36,294 | ₩35,853 | ₩36,067 | -0.63% | 4.5천 |
|---|
| 2026.02.27 | ₩36,321 | ₩36,388 | ₩36,281 | ₩36,366 | +0.13% | 3.9만 |
|---|
| 2026.02.26 | ₩36,161 | ₩36,386 | ₩36,161 | ₩36,386 | +0.62% | 1.3만 |
|---|
| 2026.02.25 | ₩36,414 | ₩36,414 | ₩36,398 | ₩36,398 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩36,094 | ₩36,174 | ₩36,094 | ₩36,150 | +0.16% | 2.6천 |
|---|
| 2026.02.23 | ₩36,014 | ₩36,014 | ₩35,907 | ₩35,973 | -0.11% | 1.8천 |
|---|
| 2026.02.20 | ₩36,027 | ₩36,158 | ₩36,027 | ₩36,158 | +0.36% | 700 |
|---|
| 2026.02.19 | ₩35,853 | ₩35,891 | ₩35,826 | ₩35,891 | +0.10% | 1.7천 |
|---|
| 2026.02.18 | ₩36,080 | ₩36,080 | ₩35,885 | ₩35,953 | -0.35% | 4.9천 |
|---|
| 2026.02.17 | ₩35,626 | ₩35,893 | ₩35,559 | ₩35,818 | +0.54% | 3.1천 |
|---|
| 2026.02.13 | ₩35,933 | ₩35,933 | ₩35,813 | ₩35,863 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩36,227 | ₩36,227 | ₩35,722 | ₩35,722 | -1.39% | 1.2천 |
|---|
| 2026.02.11 | ₩36,067 | ₩36,141 | ₩36,067 | ₩36,141 | +0.20% | 5.6천 |
|---|
| 2026.02.10 | ₩36,054 | ₩36,054 | ₩35,953 | ₩35,953 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,492 | ₩35,611 | ₩35,492 | ₩35,611 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩34,924 | ₩35,065 | ₩34,878 | ₩34,878 | -0.13% | 700 |
|---|
| 2026.02.04 | ₩35,933 | ₩35,933 | ₩35,273 | ₩35,273 | -1.84% | 100 |
|---|
| 2026.02.03 | ₩35,129 | ₩35,236 | ₩35,129 | ₩35,236 | +0.30% | 200 |
|---|
| 2026.02.02 | ₩34,210 | ₩35,189 | ₩34,210 | ₩35,189 | +2.86% | 16.5만 |
|---|
| 2026.01.30 | ₩36,227 | ₩36,227 | ₩35,011 | ₩35,011 | -3.36% | 400 |
|---|
| 2026.01.29 | ₩35,212 | ₩35,333 | ₩35,038 | ₩35,333 | +0.35% | 5.9천 |
|---|
| 2026.01.28 | ₩35,252 | ₩35,332 | ₩35,252 | ₩35,332 | +0.23% | 6.8천 |
|---|
| 2026.01.27 | ₩35,332 | ₩35,400 | ₩35,332 | ₩35,400 | +0.19% | 100 |
|---|
| 2026.01.26 | ₩36,147 | ₩36,147 | ₩35,105 | ₩35,105 | -2.88% | 6.4천 |
|---|
| 2026.01.23 | ₩34,811 | ₩34,934 | ₩34,771 | ₩34,934 | +0.35% | 1.6만 |
|---|
| 2026.01.22 | ₩34,931 | ₩34,958 | ₩34,883 | ₩34,883 | -0.14% | 900 |
|---|
| 2026.01.21 | ₩34,557 | ₩34,717 | ₩34,410 | ₩34,675 | +0.34% | 4.7천 |
|---|
| 2026.01.20 | ₩34,357 | ₩34,490 | ₩34,266 | ₩34,266 | -0.26% | 2.1천 |
|---|
| 2026.01.16 | ₩34,691 | ₩34,723 | ₩34,691 | ₩34,723 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩34,771 | ₩34,784 | ₩34,731 | ₩34,731 | -0.12% | 4.1천 |
|---|
| 2026.01.14 | ₩34,517 | ₩34,626 | ₩34,517 | ₩34,626 | +0.32% | 1.2만 |
|---|
| 2026.01.13 | ₩34,530 | ₩34,564 | ₩34,504 | ₩34,508 | -0.07% | 5.1천 |
|---|
| 2026.01.12 | ₩34,544 | ₩34,661 | ₩34,544 | ₩34,661 | +0.34% | 300 |
|---|
| 2026.01.09 | ₩35,399 | ₩35,399 | ₩34,486 | ₩34,486 | -2.58% | 300 |
|---|
| 2026.01.08 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,303 | ₩34,303 | ₩34,192 | ₩34,192 | -0.32% | 3.6만 |
|---|
| 2026.01.06 | ₩34,250 | ₩34,383 | ₩34,250 | ₩34,357 | +0.31% | 2.5천 |
|---|
| 2026.01.05 | ₩34,092 | ₩34,210 | ₩34,092 | ₩34,183 | +0.27% | 8.4천 |
|---|
| 2026.01.02 | ₩33,755 | ₩33,849 | ₩33,715 | ₩33,835 | +0.24% | 6.1천 |
|---|
| 2025.12.31 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,595 | -0.20% | 700 |
|---|
| 2025.12.30 | ₩33,849 | ₩33,849 | ₩33,786 | ₩33,786 | -0.19% | 7.4천 |
|---|
| 2025.12.29 | ₩34,250 | ₩34,250 | ₩34,116 | ₩34,171 | -0.23% | 7.3천 |
|---|
| 2025.12.26 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,132 | ₩35,132 | ₩34,103 | ₩34,136 | -2.83% | 2.5천 |
|---|
| 2025.12.22 | ₩33,956 | ₩34,016 | ₩33,956 | ₩34,016 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,675 | ₩33,675 | ₩33,635 | ₩33,635 | -0.12% | 200 |
|---|
| 2025.12.17 | ₩33,675 | ₩33,675 | ₩33,432 | ₩33,432 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩33,662 | ₩33,675 | ₩33,608 | ₩33,638 | -0.07% | 5.3천 |
|---|
| 2025.12.15 | ₩33,849 | ₩33,862 | ₩33,809 | ₩33,835 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩33,769 | ₩33,769 | ₩33,662 | ₩33,722 | -0.14% | 6.9천 |
|---|
| 2025.12.11 | ₩33,982 | ₩33,982 | ₩33,933 | ₩33,933 | -0.15% | 3.8천 |
|---|
| 2025.12.10 | ₩33,448 | ₩33,759 | ₩33,448 | ₩33,759 | +0.93% | 4천 |
|---|
| 2025.12.09 | ₩33,475 | ₩33,475 | ₩33,432 | ₩33,432 | -0.13% | 1만 |
|---|
| 2025.12.08 | ₩33,595 | ₩33,595 | ₩33,501 | ₩33,515 | -0.24% | 1.3천 |
|---|
| 2025.12.05 | ₩33,688 | ₩33,688 | ₩33,579 | ₩33,579 | -0.33% | 8.7천 |
|---|
| 2025.12.04 | ₩33,568 | ₩33,622 | ₩33,544 | ₩33,544 | -0.07% | 500 |
|---|
| 2025.12.03 | ₩33,448 | ₩33,515 | ₩33,408 | ₩33,501 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩33,354 | ₩33,360 | ₩33,301 | ₩33,360 | +0.02% | 9.5천 |
|---|
| 2025.12.01 | ₩33,448 | ₩33,448 | ₩33,298 | ₩33,298 | -0.45% | 300 |
|---|
| 2025.11.28 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,267 | ₩33,368 | ₩33,267 | ₩33,333 | +0.20% | 7.1천 |
|---|
| 2025.11.25 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,693 | ₩32,693 | ₩32,693 | ₩32,693 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,272 | ₩32,480 | ₩32,272 | ₩32,480 | +0.65% | 1.6천 |
|---|
| 2025.11.20 | ₩32,646 | ₩32,646 | ₩32,104 | ₩32,104 | -1.66% | 100 |
|---|
| 2025.11.19 | ₩32,512 | ₩32,566 | ₩32,472 | ₩32,516 | +0.01% | 2.3만 |
|---|
| 2025.11.18 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,074 | ₩33,074 | ₩32,768 | ₩32,768 | -0.93% | 200 |
|---|
| 2025.11.14 | ₩33,181 | ₩33,394 | ₩33,139 | ₩33,139 | -0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,555 | ₩33,163 | ₩33,163 | -1.13% | 1.4만 |
|---|