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 | ₩37,335 | ₩37,455 | ₩37,335 | ₩37,455 | +0.32% | 300 |
| 2026.10.08 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 200 |
| 2026.10.07 | ₩37,282 | ₩37,335 | ₩37,282 | ₩37,283 | +0.00% | 300 |
| 2026.10.06 | ₩37,630 | ₩37,630 | ₩37,630 | ₩37,630 | 0.00% | 100 |
| 2026.10.05 | ₩37,589 | ₩37,602 | ₩37,513 | ₩37,513 | -0.20% | 2.1천 |
| 2026.10.02 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
| 2026.10.01 | ₩37,042 | ₩37,042 | ₩37,039 | ₩37,039 | -0.01% | 400 |
| 2026.09.30 | ₩37,375 | ₩37,375 | ₩37,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,140 |
| -0.63% |
| 800 |
| 2026.09.29 | ₩37,349 | ₩37,349 | ₩37,315 | ₩37,315 | -0.09% | 1.4천 |
|---|
| 2026.09.28 | ₩37,455 | ₩37,455 | ₩37,422 | ₩37,422 | -0.09% | 100 |
|---|
| 2026.09.25 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,549 | ₩37,652 | ₩37,549 | ₩37,652 | +0.27% | 2.4천 |
|---|
| 2026.09.17 | ₩37,829 | ₩37,829 | ₩37,828 | ₩37,828 | -0.00% | 100 |
|---|
| 2026.09.16 | ₩37,696 | ₩37,856 | ₩37,455 | ₩37,463 | -0.62% | 6.6천 |
|---|
| 2026.09.15 | ₩37,629 | ₩37,629 | ₩37,618 | ₩37,618 | -0.03% | 200 |
|---|
| 2026.09.14 | ₩37,762 | ₩37,936 | ₩37,749 | ₩37,808 | +0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩38,103 | ₩38,123 | ₩38,091 | ₩38,091 | -0.03% | 2.1천 |
|---|
| 2026.09.10 | ₩37,909 | ₩37,909 | ₩37,782 | ₩37,782 | -0.33% | 1.2만 |
|---|
| 2026.09.09 | ₩38,243 | ₩38,243 | ₩38,096 | ₩38,125 | -0.31% | 1.3만 |
|---|
| 2026.09.08 | ₩38,456 | ₩38,510 | ₩38,347 | ₩38,347 | -0.28% | 2.5천 |
|---|
| 2026.09.04 | ₩38,550 | ₩38,603 | ₩38,550 | ₩38,581 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩38,563 | ₩38,617 | ₩38,563 | ₩38,597 | +0.09% | 1천 |
|---|
| 2026.09.02 | ₩38,123 | ₩38,216 | ₩38,123 | ₩38,216 | +0.25% | 6천 |
|---|
| 2026.09.01 | ₩38,120 | ₩38,120 | ₩38,017 | ₩38,017 | -0.27% | 1.5천 |
|---|
| 2026.08.31 | ₩38,296 | ₩38,296 | ₩38,290 | ₩38,290 | -0.02% | 1.7천 |
|---|
| 2026.08.28 | ₩38,390 | ₩38,396 | ₩38,390 | ₩38,396 | +0.02% | 600 |
|---|
| 2026.08.27 | ₩38,534 | ₩38,534 | ₩38,534 | ₩38,534 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩38,510 | ₩38,550 | ₩38,454 | ₩38,487 | -0.06% | 3.7천 |
|---|
| 2026.08.25 | ₩38,470 | ₩38,563 | ₩38,403 | ₩38,538 | +0.18% | 1.2천 |
|---|
| 2026.08.24 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩38,447 | ₩38,447 | ₩38,447 | ₩38,447 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,278 | ₩38,278 | ₩38,187 | ₩38,187 | -0.24% | 500 |
|---|
| 2026.08.19 | ₩38,350 | ₩38,350 | ₩38,312 | ₩38,312 | -0.10% | 1천 |
|---|
| 2026.08.18 | ₩38,176 | ₩38,216 | ₩38,123 | ₩38,123 | -0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩38,577 | ₩38,577 | ₩38,499 | ₩38,499 | -0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩38,590 | ₩38,590 | ₩38,547 | ₩38,547 | -0.11% | 2.4천 |
|---|
| 2026.08.13 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩38,270 | ₩38,287 | ₩38,270 | ₩38,287 | +0.05% | 1.1만 |
|---|
| 2026.08.10 | ₩38,283 | ₩38,283 | ₩38,228 | ₩38,228 | -0.14% | 1.4천 |
|---|
| 2026.08.07 | ₩38,256 | ₩38,310 | ₩38,230 | ₩38,310 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩38,069 | ₩38,069 | ₩37,985 | ₩37,985 | -0.22% | 500 |
|---|
| 2026.08.05 | ₩38,189 | ₩38,189 | ₩38,029 | ₩38,063 | -0.33% | 6.4천 |
|---|
| 2026.08.04 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩37,453 | ₩37,453 | ₩37,453 | ₩37,453 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,195 | ₩37,195 | ₩37,194 | ₩37,194 | -0.00% | 200 |
|---|
| 2026.07.30 | ₩36,948 | ₩37,216 | ₩36,948 | ₩37,216 | +0.73% | 200 |
|---|
| 2026.07.29 | ₩36,841 | ₩36,921 | ₩36,598 | ₩36,598 | -0.66% | 1.6만 |
|---|
| 2026.07.28 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,162 | ₩37,162 | ₩36,908 | ₩36,992 | -0.46% | 1.4천 |
|---|
| 2026.07.24 | ₩36,975 | ₩36,975 | ₩36,805 | ₩36,805 | -0.46% | 200 |
|---|
| 2026.07.23 | ₩36,748 | ₩36,748 | ₩36,724 | ₩36,724 | -0.07% | 200 |
|---|
| 2026.07.22 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,614 | ₩36,614 | ₩36,614 | ₩36,614 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩36,748 | ₩36,748 | ₩36,735 | ₩36,735 | -0.04% | 600 |
|---|
| 2026.07.16 | ₩37,015 | ₩37,042 | ₩37,001 | ₩37,003 | -0.03% | 1.1만 |
|---|
| 2026.07.15 | ₩37,135 | ₩37,152 | ₩37,135 | ₩37,152 | +0.05% | 300 |
|---|
| 2026.07.14 | ₩37,175 | ₩37,175 | ₩37,124 | ₩37,124 | -0.14% | 100 |
|---|
| 2026.07.13 | ₩37,108 | ₩37,108 | ₩36,992 | ₩36,992 | -0.31% | 7.2천 |
|---|
| 2026.07.10 | ₩37,362 | ₩37,362 | ₩37,351 | ₩37,351 | -0.03% | 1.1만 |
|---|
| 2026.07.09 | ₩37,208 | ₩37,255 | ₩37,184 | ₩37,184 | -0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩37,308 | ₩37,308 | ₩37,198 | ₩37,198 | -0.30% | 2.1천 |
|---|
| 2026.07.01 | ₩37,202 | ₩37,228 | ₩37,038 | ₩37,038 | -0.44% | 1.1만 |
|---|
| 2026.06.30 | ₩37,219 | ₩37,219 | ₩37,219 | ₩37,219 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩37,375 | ₩37,375 | ₩37,163 | ₩37,163 | -0.57% | 4.8천 |
|---|
| 2026.06.24 | ₩36,895 | ₩36,952 | ₩36,895 | ₩36,952 | +0.16% | 1.3만 |
|---|
| 2026.06.23 | ₩37,055 | ₩37,128 | ₩36,979 | ₩36,979 | -0.21% | 900 |
|---|
| 2026.06.22 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩37,522 | ₩37,545 | ₩37,495 | ₩37,545 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩37,642 | ₩37,642 | ₩37,263 | ₩37,263 | -1.01% | 100 |
|---|
| 2026.06.16 | ₩37,585 | ₩37,585 | ₩37,585 | ₩37,585 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,762 | ₩37,762 | ₩37,712 | ₩37,712 | -0.13% | 1.1천 |
|---|
| 2026.06.12 | ₩37,082 | ₩37,313 | ₩37,070 | ₩37,313 | +0.62% | 700 |
|---|
| 2026.06.11 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩36,521 | ₩36,521 | ₩36,263 | ₩36,263 | -0.71% | 200 |
|---|
| 2026.06.09 | ₩36,307 | ₩36,680 | ₩36,307 | ₩36,680 | +1.03% | 100 |
|---|
| 2026.06.08 | ₩36,788 | ₩36,788 | ₩36,645 | ₩36,645 | -0.39% | 300 |
|---|
| 2026.06.05 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,402 | ₩37,518 | ₩37,402 | ₩37,518 | +0.31% | 1.9천 |
|---|
| 2026.06.03 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩38,550 | ₩38,550 | ₩37,455 | ₩37,656 | -2.32% | 1.3만 |
|---|
| 2026.06.01 | ₩37,255 | ₩37,426 | ₩37,255 | ₩37,426 | +0.46% | 200 |
|---|
| 2026.05.29 | ₩37,401 | ₩37,401 | ₩37,401 | ₩37,401 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩37,349 | ₩37,349 | ₩37,349 | ₩37,349 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,250 | ₩37,288 | ₩37,250 | ₩37,268 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩37,415 | ₩37,415 | ₩37,411 | ₩37,411 | -0.01% | 800 |
|---|
| 2026.05.22 | ₩37,015 | ₩37,015 | ₩36,952 | ₩36,952 | -0.17% | 3.2천 |
|---|
| 2026.05.21 | ₩36,561 | ₩36,868 | ₩36,561 | ₩36,868 | +0.84% | 300 |
|---|
| 2026.05.20 | ₩36,508 | ₩36,684 | ₩36,508 | ₩36,684 | +0.48% | 200 |
|---|
| 2026.05.19 | ₩36,146 | ₩36,201 | ₩36,146 | ₩36,198 | +0.14% | 1.8천 |
|---|
| 2026.05.18 | ₩36,441 | ₩36,494 | ₩36,347 | ₩36,474 | +0.09% | 2.4천 |
|---|
| 2026.05.15 | ₩36,387 | ₩36,387 | ₩36,297 | ₩36,297 | -0.25% | 500 |
|---|
| 2026.05.14 | ₩36,848 | ₩37,042 | ₩36,848 | ₩36,913 | +0.18% | 5천 |
|---|
| 2026.05.13 | ₩36,721 | ₩36,855 | ₩36,708 | ₩36,855 | +0.36% | 900 |
|---|
| 2026.05.12 | ₩36,561 | ₩36,661 | ₩36,407 | ₩36,661 | +0.27% | 1.6만 |
|---|
| 2026.05.11 | ₩36,908 | ₩36,908 | ₩36,872 | ₩36,872 | -0.10% | 400 |
|---|
| 2026.05.08 | ₩36,775 | ₩36,831 | ₩36,761 | ₩36,831 | +0.15% | 1.2만 |
|---|
| 2026.05.07 | ₩36,855 | ₩36,855 | ₩36,520 | ₩36,520 | -0.91% | 300 |
|---|
| 2026.05.06 | ₩36,855 | ₩36,929 | ₩36,855 | ₩36,929 | +0.20% | 200 |
|---|
| 2026.05.05 | ₩36,187 | ₩36,285 | ₩36,187 | ₩36,285 | +0.27% | 200 |
|---|
| 2026.05.04 | ₩36,187 | ₩36,187 | ₩35,886 | ₩35,886 | -0.83% | 300 |
|---|
| 2026.05.01 | ₩36,361 | ₩36,361 | ₩36,165 | ₩36,165 | -0.54% | 2.7만 |
|---|
| 2026.04.30 | ₩35,934 | ₩36,210 | ₩35,934 | ₩36,210 | +0.77% | 1천 |
|---|
| 2026.04.29 | ₩35,520 | ₩35,560 | ₩35,501 | ₩35,560 | +0.11% | 1.2천 |
|---|
| 2026.04.28 | ₩35,653 | ₩35,707 | ₩35,653 | ₩35,696 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩35,920 | ₩35,934 | ₩35,830 | ₩35,830 | -0.25% | 900 |
|---|
| 2026.04.24 | ₩35,773 | ₩35,886 | ₩35,773 | ₩35,886 | +0.31% | 700 |
|---|
| 2026.04.23 | ₩35,907 | ₩35,907 | ₩35,680 | ₩35,713 | -0.54% | 2만 |
|---|
| 2026.04.22 | ₩35,974 | ₩35,974 | ₩35,907 | ₩35,920 | -0.15% | 300 |
|---|
| 2026.04.21 | ₩36,187 | ₩36,187 | ₩35,731 | ₩35,731 | -1.26% | 500 |
|---|
| 2026.04.20 | ₩36,147 | ₩36,254 | ₩36,147 | ₩36,233 | +0.24% | 700 |
|---|
| 2026.04.17 | ₩36,481 | ₩36,481 | ₩36,330 | ₩36,330 | -0.41% | 500 |
|---|
| 2026.04.16 | ₩35,947 | ₩35,947 | ₩35,876 | ₩35,876 | -0.20% | 1.1천 |
|---|
| 2026.04.15 | ₩35,760 | ₩35,828 | ₩35,760 | ₩35,828 | +0.19% | 1.2천 |
|---|
| 2026.04.14 | ₩35,653 | ₩35,803 | ₩35,653 | ₩35,803 | +0.42% | 700 |
|---|
| 2026.04.13 | ₩35,173 | ₩35,528 | ₩35,173 | ₩35,528 | +1.01% | 800 |
|---|
| 2026.04.10 | ₩35,306 | ₩35,306 | ₩35,221 | ₩35,227 | -0.22% | 5.8천 |
|---|
| 2026.04.09 | ₩35,146 | ₩35,373 | ₩35,093 | ₩35,280 | +0.38% | 1.7천 |
|---|
| 2026.04.08 | ₩35,333 | ₩35,333 | ₩35,240 | ₩35,288 | -0.13% | 600 |
|---|
| 2026.04.07 | ₩34,065 | ₩34,208 | ₩33,985 | ₩34,208 | +0.42% | 2.2천 |
|---|
| 2026.04.06 | ₩34,185 | ₩34,242 | ₩34,158 | ₩34,242 | +0.17% | 1.6천 |
|---|
| 2026.04.02 | ₩34,065 | ₩34,078 | ₩34,025 | ₩34,078 | +0.04% | 3.3만 |
|---|
| 2026.04.01 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,397 | ₩33,829 | ₩33,397 | ₩33,829 | +1.29% | 900 |
|---|
| 2026.03.30 | ₩33,090 | ₩33,090 | ₩32,850 | ₩32,956 | -0.41% | 1.9천 |
|---|
| 2026.03.27 | ₩34,305 | ₩34,305 | ₩33,020 | ₩33,020 | -3.75% | 4.8천 |
|---|
| 2026.03.26 | ₩33,731 | ₩33,731 | ₩33,345 | ₩33,345 | -1.14% | 2.9천 |
|---|
| 2026.03.25 | ₩33,971 | ₩33,971 | ₩33,930 | ₩33,930 | -0.12% | 300 |
|---|
| 2026.03.24 | ₩33,531 | ₩33,624 | ₩33,531 | ₩33,586 | +0.16% | 5.4천 |
|---|
| 2026.03.23 | ₩33,331 | ₩33,945 | ₩33,331 | ₩33,727 | +1.19% | 3.7만 |
|---|
| 2026.03.20 | ₩33,851 | ₩33,851 | ₩33,193 | ₩33,193 | -1.94% | 5.6만 |
|---|
| 2026.03.19 | ₩33,698 | ₩33,925 | ₩33,664 | ₩33,906 | +0.62% | 1.6천 |
|---|
| 2026.03.18 | ₩34,372 | ₩34,372 | ₩33,970 | ₩33,970 | -1.17% | 1.8천 |
|---|
| 2026.03.17 | ₩34,692 | ₩34,692 | ₩34,488 | ₩34,488 | -0.59% | 1.3천 |
|---|
| 2026.03.16 | ₩34,439 | ₩34,439 | ₩34,359 | ₩34,399 | -0.12% | 2.6천 |
|---|
| 2026.03.13 | ₩34,292 | ₩34,292 | ₩33,885 | ₩33,885 | -1.19% | 800 |
|---|
| 2026.03.12 | ₩34,345 | ₩34,345 | ₩34,146 | ₩34,146 | -0.58% | 600 |
|---|
| 2026.03.11 | ₩34,706 | ₩34,706 | ₩34,639 | ₩34,676 | -0.08% | 3.1천 |
|---|
| 2026.03.10 | ₩34,879 | ₩35,186 | ₩34,736 | ₩34,736 | -0.41% | 9.9천 |
|---|
| 2026.03.09 | ₩35,173 | ₩35,173 | ₩33,985 | ₩34,730 | -1.26% | 8.4천 |
|---|
| 2026.03.06 | ₩34,278 | ₩34,599 | ₩34,278 | ₩34,533 | +0.74% | 1.7천 |
|---|
| 2026.03.05 | ₩35,039 | ₩35,039 | ₩34,652 | ₩34,844 | -0.56% | 2.6천 |
|---|
| 2026.03.04 | ₩35,306 | ₩35,418 | ₩35,306 | ₩35,418 | +0.32% | 4.1천 |
|---|
| 2026.03.03 | ₩34,439 | ₩35,266 | ₩34,439 | ₩35,125 | +1.99% | 1.3천 |
|---|
| 2026.03.02 | ₩36,254 | ₩36,254 | ₩35,813 | ₩36,027 | -0.63% | 4.5천 |
|---|
| 2026.02.27 | ₩36,281 | ₩36,347 | ₩36,241 | ₩36,326 | +0.13% | 3.9만 |
|---|
| 2026.02.26 | ₩36,120 | ₩36,346 | ₩36,120 | ₩36,346 | +0.62% | 1.3만 |
|---|
| 2026.02.25 | ₩36,374 | ₩36,374 | ₩36,358 | ₩36,358 | -0.04% | 600 |
|---|
| 2026.02.24 | ₩36,054 | ₩36,134 | ₩36,054 | ₩36,110 | +0.16% | 2.6천 |
|---|
| 2026.02.23 | ₩35,974 | ₩35,974 | ₩35,867 | ₩35,934 | -0.11% | 1.8천 |
|---|
| 2026.02.20 | ₩35,987 | ₩36,118 | ₩35,987 | ₩36,118 | +0.36% | 700 |
|---|
| 2026.02.19 | ₩35,813 | ₩35,851 | ₩35,787 | ₩35,851 | +0.10% | 1.7천 |
|---|
| 2026.02.18 | ₩36,040 | ₩36,040 | ₩35,846 | ₩35,914 | -0.35% | 4.9천 |
|---|
| 2026.02.17 | ₩35,587 | ₩35,854 | ₩35,520 | ₩35,779 | +0.54% | 3.1천 |
|---|
| 2026.02.13 | ₩35,894 | ₩35,894 | ₩35,773 | ₩35,823 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩36,187 | ₩36,187 | ₩35,683 | ₩35,683 | -1.39% | 1.2천 |
|---|
| 2026.02.11 | ₩36,027 | ₩36,100 | ₩36,027 | ₩36,100 | +0.20% | 5.6천 |
|---|
| 2026.02.10 | ₩36,014 | ₩36,014 | ₩35,914 | ₩35,914 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩35,453 | ₩35,572 | ₩35,453 | ₩35,572 | +0.34% | 1.6천 |
|---|
| 2026.02.05 | ₩34,886 | ₩35,026 | ₩34,839 | ₩34,839 | -0.13% | 700 |
|---|
| 2026.02.04 | ₩35,894 | ₩35,894 | ₩35,234 | ₩35,234 | -1.84% | 100 |
|---|
| 2026.02.03 | ₩35,090 | ₩35,197 | ₩35,090 | ₩35,197 | +0.30% | 200 |
|---|
| 2026.02.02 | ₩34,172 | ₩35,150 | ₩34,172 | ₩35,150 | +2.86% | 16.5만 |
|---|
| 2026.01.30 | ₩36,187 | ₩36,187 | ₩34,973 | ₩34,973 | -3.36% | 400 |
|---|
| 2026.01.29 | ₩35,173 | ₩35,294 | ₩34,999 | ₩35,294 | +0.35% | 5.9천 |
|---|
| 2026.01.28 | ₩35,213 | ₩35,293 | ₩35,213 | ₩35,293 | +0.23% | 6.8천 |
|---|
| 2026.01.27 | ₩35,293 | ₩35,361 | ₩35,293 | ₩35,361 | +0.19% | 100 |
|---|
| 2026.01.26 | ₩36,107 | ₩36,107 | ₩35,066 | ₩35,066 | -2.88% | 6.4천 |
|---|
| 2026.01.23 | ₩34,772 | ₩34,895 | ₩34,732 | ₩34,895 | +0.35% | 1.6만 |
|---|
| 2026.01.22 | ₩34,892 | ₩34,919 | ₩34,844 | ₩34,844 | -0.14% | 900 |
|---|
| 2026.01.21 | ₩34,519 | ₩34,679 | ₩34,372 | ₩34,636 | +0.34% | 4.7천 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,452 | ₩34,228 | ₩34,228 | -0.26% | 2.1천 |
|---|
| 2026.01.16 | ₩34,652 | ₩34,684 | ₩34,652 | ₩34,684 | +0.09% | 200 |
|---|
| 2026.01.15 | ₩34,732 | ₩34,746 | ₩34,692 | ₩34,692 | -0.12% | 4.1천 |
|---|
| 2026.01.14 | ₩34,479 | ₩34,588 | ₩34,479 | ₩34,588 | +0.32% | 1.2만 |
|---|
| 2026.01.13 | ₩34,492 | ₩34,525 | ₩34,465 | ₩34,469 | -0.07% | 5.1천 |
|---|
| 2026.01.12 | ₩34,505 | ₩34,623 | ₩34,505 | ₩34,623 | +0.34% | 300 |
|---|
| 2026.01.09 | ₩35,360 | ₩35,360 | ₩34,448 | ₩34,448 | -2.58% | 300 |
|---|
| 2026.01.08 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩34,265 | ₩34,265 | ₩34,154 | ₩34,154 | -0.32% | 3.6만 |
|---|
| 2026.01.06 | ₩34,212 | ₩34,345 | ₩34,212 | ₩34,318 | +0.31% | 2.5천 |
|---|
| 2026.01.05 | ₩34,054 | ₩34,172 | ₩34,054 | ₩34,145 | +0.27% | 8.4천 |
|---|
| 2026.01.02 | ₩33,718 | ₩33,811 | ₩33,678 | ₩33,798 | +0.24% | 6.1천 |
|---|
| 2025.12.31 | ₩33,624 | ₩33,624 | ₩33,558 | ₩33,558 | -0.20% | 700 |
|---|
| 2025.12.30 | ₩33,811 | ₩33,811 | ₩33,749 | ₩33,749 | -0.19% | 7.4천 |
|---|
| 2025.12.29 | ₩34,212 | ₩34,212 | ₩34,078 | ₩34,133 | -0.23% | 7.3천 |
|---|
| 2025.12.26 | ₩34,200 | ₩34,200 | ₩34,200 | ₩34,200 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,093 | ₩35,093 | ₩34,065 | ₩34,098 | -2.83% | 2.5천 |
|---|
| 2025.12.22 | ₩33,918 | ₩33,978 | ₩33,918 | ₩33,978 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,638 | ₩33,638 | ₩33,598 | ₩33,598 | -0.12% | 200 |
|---|
| 2025.12.17 | ₩33,638 | ₩33,638 | ₩33,395 | ₩33,395 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩33,624 | ₩33,638 | ₩33,571 | ₩33,600 | -0.07% | 5.3천 |
|---|
| 2025.12.15 | ₩33,811 | ₩33,825 | ₩33,771 | ₩33,798 | -0.04% | 4.4천 |
|---|
| 2025.12.12 | ₩33,731 | ₩33,731 | ₩33,624 | ₩33,684 | -0.14% | 6.9천 |
|---|
| 2025.12.11 | ₩33,945 | ₩33,945 | ₩33,895 | ₩33,895 | -0.15% | 3.8천 |
|---|
| 2025.12.10 | ₩33,411 | ₩33,722 | ₩33,411 | ₩33,722 | +0.93% | 4천 |
|---|
| 2025.12.09 | ₩33,437 | ₩33,437 | ₩33,395 | ₩33,395 | -0.13% | 1만 |
|---|
| 2025.12.08 | ₩33,558 | ₩33,558 | ₩33,464 | ₩33,478 | -0.24% | 1.3천 |
|---|
| 2025.12.05 | ₩33,651 | ₩33,651 | ₩33,542 | ₩33,542 | -0.33% | 8.7천 |
|---|
| 2025.12.04 | ₩33,531 | ₩33,584 | ₩33,507 | ₩33,507 | -0.07% | 500 |
|---|
| 2025.12.03 | ₩33,411 | ₩33,478 | ₩33,371 | ₩33,464 | +0.16% | 400 |
|---|
| 2025.12.02 | ₩33,317 | ₩33,323 | ₩33,264 | ₩33,323 | +0.02% | 9.5천 |
|---|
| 2025.12.01 | ₩33,411 | ₩33,411 | ₩33,261 | ₩33,261 | -0.45% | 300 |
|---|
| 2025.11.28 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,231 | ₩33,331 | ₩33,231 | ₩33,296 | +0.20% | 7.1천 |
|---|
| 2025.11.25 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩32,236 | ₩32,444 | ₩32,236 | ₩32,444 | +0.65% | 1.6천 |
|---|
| 2025.11.20 | ₩32,610 | ₩32,610 | ₩32,068 | ₩32,068 | -1.66% | 100 |
|---|
| 2025.11.19 | ₩32,476 | ₩32,530 | ₩32,436 | ₩32,480 | +0.01% | 2.3만 |
|---|
| 2025.11.18 | ₩32,548 | ₩32,548 | ₩32,548 | ₩32,548 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩33,037 | ₩33,037 | ₩32,731 | ₩32,731 | -0.93% | 200 |
|---|
| 2025.11.14 | ₩33,144 | ₩33,357 | ₩33,102 | ₩33,102 | -0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩33,504 | ₩33,518 | ₩33,126 | ₩33,126 | -1.13% | 1.4만 |
|---|