시장 데이터를 불러오는 중
전체 종목
Ocean Park High Income ETF 과거 주가
Ocean Park High Income ETF · DUKH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocean Park High Income ETF · DUKH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,044 | ₩31,055 | ₩31,035 | ₩31,042 | -0.01% | 900 |
| 2026.10.08 | ₩31,021 | ₩31,042 | ₩31,021 | ₩31,042 | +0.06% | 1.1천 |
| 2026.10.07 | ₩31,048 | ₩31,055 | ₩31,048 | ₩31,055 | +0.02% | 1.7천 |
| 2026.10.06 | ₩31,115 | ₩31,115 | ₩31,075 | ₩31,088 | -0.09% | 2.7천 |
| 2026.10.05 | ₩31,102 | ₩31,102 | ₩31,062 | ₩31,068 | -0.11% | 1.1만 |
| 2026.10.02 | ₩31,102 | ₩31,102 | ₩31,075 | ₩31,075 | -0.09% | 1.2천 |
| 2026.10.01 | ₩30,981 | ₩31,075 | ₩30,887 | ₩31,035 | +0.17% | 2.1천 |
| 2026.09.30 | ₩31,129 | ₩31,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,075 |
| -0.17% |
| 1.5천 |
| 2026.09.29 | ₩31,154 | ₩31,154 | ₩31,088 | ₩31,109 | -0.15% | 900 |
|---|
| 2026.09.28 | ₩31,182 | ₩31,182 | ₩31,142 | ₩31,157 | -0.08% | 1.3천 |
|---|
| 2026.09.25 | ₩31,209 | ₩31,281 | ₩31,209 | ₩31,281 | +0.23% | 200 |
|---|
| 2026.09.24 | ₩31,316 | ₩31,316 | ₩31,249 | ₩31,276 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩31,437 | ₩31,437 | ₩31,359 | ₩31,359 | -0.25% | 900 |
|---|
| 2026.09.22 | ₩31,571 | ₩31,571 | ₩31,527 | ₩31,547 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩31,517 | ₩31,557 | ₩31,517 | ₩31,544 | +0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩31,504 | ₩31,504 | ₩31,464 | ₩31,490 | -0.04% | 600 |
|---|
| 2026.09.17 | ₩31,544 | ₩31,551 | ₩31,531 | ₩31,551 | +0.02% | 1.1천 |
|---|
| 2026.09.16 | ₩31,517 | ₩31,517 | ₩31,437 | ₩31,437 | -0.26% | 700 |
|---|
| 2026.09.15 | ₩31,450 | ₩31,450 | ₩31,410 | ₩31,436 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩31,504 | ₩31,537 | ₩31,437 | ₩31,485 | -0.06% | 3.5만 |
|---|
| 2026.09.11 | ₩31,598 | ₩31,604 | ₩31,564 | ₩31,564 | -0.11% | 500 |
|---|
| 2026.09.10 | ₩31,584 | ₩31,584 | ₩31,524 | ₩31,524 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩31,691 | ₩31,732 | ₩31,658 | ₩31,658 | -0.11% | 3.6천 |
|---|
| 2026.09.08 | ₩31,745 | ₩31,785 | ₩31,720 | ₩31,738 | -0.02% | 3.6천 |
|---|
| 2026.09.04 | ₩31,906 | ₩31,919 | ₩31,879 | ₩31,899 | -0.02% | 6.1천 |
|---|
| 2026.09.03 | ₩31,906 | ₩31,946 | ₩31,866 | ₩31,919 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩31,832 | ₩31,879 | ₩31,799 | ₩31,844 | +0.04% | 9.4천 |
|---|
| 2026.09.01 | ₩31,706 | ₩31,892 | ₩31,706 | ₩31,792 | +0.27% | 3.1천 |
|---|
| 2026.08.31 | ₩31,892 | ₩31,946 | ₩31,879 | ₩31,946 | +0.17% | 7.8천 |
|---|
| 2026.08.28 | ₩31,953 | ₩31,953 | ₩31,892 | ₩31,899 | -0.17% | 4.1천 |
|---|
| 2026.08.27 | ₩31,966 | ₩31,980 | ₩31,947 | ₩31,959 | -0.02% | 600 |
|---|
| 2026.08.26 | ₩31,966 | ₩32,000 | ₩31,946 | ₩31,980 | +0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩31,939 | ₩31,980 | ₩31,906 | ₩31,980 | +0.13% | 400 |
|---|
| 2026.08.24 | ₩31,825 | ₩31,919 | ₩31,825 | ₩31,894 | +0.21% | 900 |
|---|
| 2026.08.21 | ₩31,825 | ₩31,866 | ₩31,825 | ₩31,825 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩31,825 | ₩31,846 | ₩31,825 | ₩31,846 | +0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩31,959 | ₩31,959 | ₩31,839 | ₩31,899 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩31,812 | ₩31,839 | ₩31,799 | ₩31,819 | +0.02% | 7.2천 |
|---|
| 2026.08.17 | ₩31,892 | ₩31,959 | ₩31,839 | ₩31,879 | -0.04% | 8천 |
|---|
| 2026.08.14 | ₩31,919 | ₩32,000 | ₩31,919 | ₩31,953 | +0.10% | 2.7천 |
|---|
| 2026.08.13 | ₩31,973 | ₩32,048 | ₩31,973 | ₩31,973 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩31,839 | ₩31,933 | ₩31,839 | ₩31,906 | +0.21% | 1.6천 |
|---|
| 2026.08.11 | ₩31,846 | ₩31,879 | ₩31,799 | ₩31,831 | -0.05% | 4.2천 |
|---|
| 2026.08.10 | ₩31,825 | ₩31,879 | ₩31,785 | ₩31,812 | -0.04% | 5.6만 |
|---|
| 2026.08.07 | ₩31,799 | ₩31,872 | ₩31,799 | ₩31,872 | +0.23% | 1.7천 |
|---|
| 2026.08.06 | ₩31,813 | ₩31,813 | ₩31,785 | ₩31,799 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩31,892 | ₩31,892 | ₩31,852 | ₩31,859 | -0.11% | 1.2천 |
|---|
| 2026.08.04 | ₩31,986 | ₩32,026 | ₩31,973 | ₩32,026 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩31,866 | ₩31,946 | ₩31,866 | ₩31,946 | +0.25% | 3.8천 |
|---|
| 2026.07.31 | ₩31,799 | ₩31,805 | ₩31,799 | ₩31,805 | +0.02% | 900 |
|---|
| 2026.07.30 | ₩31,805 | ₩31,839 | ₩31,785 | ₩31,812 | +0.02% | 1.7천 |
|---|
| 2026.07.29 | ₩31,765 | ₩31,785 | ₩31,742 | ₩31,742 | -0.07% | 1.5천 |
|---|
| 2026.07.28 | ₩31,758 | ₩31,811 | ₩31,758 | ₩31,792 | +0.11% | 1.9천 |
|---|
| 2026.07.27 | ₩31,772 | ₩31,792 | ₩31,772 | ₩31,792 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩31,745 | ₩31,852 | ₩31,745 | ₩31,785 | +0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩31,799 | ₩31,812 | ₩31,761 | ₩31,781 | -0.05% | 8천 |
|---|
| 2026.07.22 | ₩31,939 | ₩31,939 | ₩31,906 | ₩31,906 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩32,026 | ₩32,026 | ₩31,939 | ₩31,939 | -0.27% | 800 |
|---|
| 2026.07.20 | ₩31,973 | ₩32,000 | ₩31,933 | ₩31,953 | -0.06% | 7.3천 |
|---|
| 2026.07.17 | ₩31,984 | ₩32,013 | ₩31,933 | ₩31,977 | -0.02% | 6.3천 |
|---|
| 2026.07.16 | ₩31,986 | ₩32,026 | ₩31,986 | ₩31,993 | +0.02% | 5.3천 |
|---|
| 2026.07.15 | ₩32,067 | ₩32,093 | ₩32,000 | ₩32,048 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩32,013 | ₩32,013 | ₩31,959 | ₩31,998 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩31,986 | ₩32,013 | ₩31,919 | ₩31,962 | -0.08% | 4.2만 |
|---|
| 2026.07.10 | ₩32,047 | ₩32,067 | ₩32,016 | ₩32,033 | -0.04% | 3.1만 |
|---|
| 2026.07.09 | ₩32,026 | ₩32,080 | ₩32,026 | ₩32,033 | +0.02% | 5만 |
|---|
| 2026.07.08 | ₩31,966 | ₩31,985 | ₩31,919 | ₩31,966 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩32,013 | ₩32,067 | ₩32,000 | ₩32,035 | +0.07% | 3.2만 |
|---|
| 2026.07.06 | ₩32,227 | ₩32,268 | ₩32,187 | ₩32,268 | +0.12% | 2.1천 |
|---|
| 2026.07.02 | ₩32,134 | ₩32,154 | ₩32,134 | ₩32,154 | +0.06% | 300 |
|---|
| 2026.07.01 | ₩32,174 | ₩32,174 | ₩32,127 | ₩32,160 | -0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩32,147 | ₩32,147 | ₩32,100 | ₩32,100 | -0.15% | 3.6천 |
|---|
| 2026.06.29 | ₩32,120 | ₩32,120 | ₩32,067 | ₩32,100 | -0.06% | 1.6천 |
|---|
| 2026.06.26 | ₩32,080 | ₩32,107 | ₩32,053 | ₩32,067 | -0.04% | 6.4천 |
|---|
| 2026.06.25 | ₩32,067 | ₩32,107 | ₩32,053 | ₩32,080 | +0.04% | 5.7천 |
|---|
| 2026.06.24 | ₩32,067 | ₩32,107 | ₩32,040 | ₩32,040 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,120 | +0.17% | 9.7천 |
|---|
| 2026.06.22 | ₩32,154 | ₩32,160 | ₩32,127 | ₩32,127 | -0.08% | 3.6천 |
|---|
| 2026.06.18 | ₩32,227 | ₩32,241 | ₩32,147 | ₩32,194 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩32,223 | ₩32,241 | ₩32,114 | ₩32,114 | -0.34% | 6.2천 |
|---|
| 2026.06.16 | ₩32,174 | ₩32,254 | ₩32,174 | ₩32,207 | +0.10% | 3.1천 |
|---|
| 2026.06.15 | ₩32,120 | ₩32,254 | ₩32,120 | ₩32,207 | +0.27% | 4.1천 |
|---|
| 2026.06.12 | ₩32,073 | ₩32,160 | ₩32,073 | ₩32,122 | +0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩31,946 | ₩32,134 | ₩31,946 | ₩32,096 | +0.47% | 10만 |
|---|
| 2026.06.10 | ₩32,000 | ₩32,000 | ₩31,931 | ₩31,931 | -0.21% | 3.3천 |
|---|
| 2026.06.09 | ₩32,093 | ₩32,107 | ₩31,986 | ₩32,043 | -0.16% | 1만 |
|---|
| 2026.06.08 | ₩31,986 | ₩32,040 | ₩31,946 | ₩31,980 | -0.02% | 2.8만 |
|---|
| 2026.06.05 | ₩32,033 | ₩32,033 | ₩31,976 | ₩31,976 | -0.18% | 1.9천 |
|---|
| 2026.06.04 | ₩32,108 | ₩32,174 | ₩32,108 | ₩32,127 | +0.06% | 2.4만 |
|---|
| 2026.06.03 | ₩32,281 | ₩32,281 | ₩32,240 | ₩32,240 | -0.13% | 300 |
|---|
| 2026.06.02 | ₩32,294 | ₩32,335 | ₩32,294 | ₩32,321 | +0.08% | 1천 |
|---|
| 2026.06.01 | ₩32,335 | ₩32,348 | ₩32,201 | ₩32,294 | -0.12% | 3.7천 |
|---|
| 2026.05.29 | ₩32,241 | ₩32,301 | ₩32,241 | ₩32,301 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,254 | ₩32,281 | ₩32,254 | ₩32,254 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩32,294 | ₩32,294 | ₩32,160 | ₩32,241 | -0.17% | 2.5천 |
|---|
| 2026.05.26 | ₩32,214 | ₩32,214 | ₩32,187 | ₩32,187 | -0.08% | 100 |
|---|
| 2026.05.22 | ₩32,073 | ₩32,120 | ₩32,053 | ₩32,087 | +0.04% | 5.7천 |
|---|
| 2026.05.21 | ₩32,026 | ₩32,059 | ₩32,026 | ₩32,059 | +0.10% | 600 |
|---|
| 2026.05.20 | ₩32,040 | ₩32,067 | ₩32,026 | ₩32,067 | +0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩31,899 | ₩31,906 | ₩31,852 | ₩31,899 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩32,026 | ₩32,067 | ₩32,006 | ₩32,067 | +0.13% | 1천 |
|---|
| 2026.05.15 | ₩32,093 | ₩32,093 | ₩32,026 | ₩32,026 | -0.21% | 4천 |
|---|
| 2026.05.14 | ₩32,281 | ₩32,281 | ₩32,214 | ₩32,214 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩32,254 | ₩32,268 | ₩32,214 | ₩32,214 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩32,160 | ₩32,219 | ₩32,160 | ₩32,219 | +0.18% | 33.8만 |
|---|
| 2026.05.11 | ₩32,321 | ₩32,335 | ₩32,268 | ₩32,268 | -0.17% | 2.6천 |
|---|
| 2026.05.08 | ₩32,294 | ₩32,308 | ₩32,294 | ₩32,308 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩32,375 | ₩32,375 | ₩32,241 | ₩32,241 | -0.41% | 800 |
|---|
| 2026.05.06 | ₩32,321 | ₩32,321 | ₩32,254 | ₩32,300 | -0.07% | 2.4천 |
|---|
| 2026.05.05 | ₩32,134 | ₩32,174 | ₩32,134 | ₩32,174 | +0.13% | 1.2천 |
|---|
| 2026.05.04 | ₩32,348 | ₩32,348 | ₩32,268 | ₩32,268 | -0.25% | 300 |
|---|
| 2026.05.01 | ₩32,428 | ₩32,428 | ₩32,360 | ₩32,360 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩32,294 | ₩32,341 | ₩32,294 | ₩32,341 | +0.15% | 300 |
|---|
| 2026.04.29 | ₩32,375 | ₩32,375 | ₩32,201 | ₩32,217 | -0.49% | 1.5천 |
|---|
| 2026.04.28 | ₩32,254 | ₩32,297 | ₩32,254 | ₩32,297 | +0.13% | 400 |
|---|
| 2026.04.27 | ₩32,335 | ₩32,375 | ₩32,335 | ₩32,364 | +0.09% | 900 |
|---|
| 2026.04.24 | ₩32,361 | ₩32,368 | ₩32,348 | ₩32,368 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,355 | ₩32,402 | ₩32,294 | ₩32,332 | -0.07% | 9.4천 |
|---|
| 2026.04.22 | ₩32,368 | ₩32,368 | ₩32,321 | ₩32,361 | -0.02% | 3.2천 |
|---|
| 2026.04.21 | ₩32,335 | ₩32,335 | ₩32,288 | ₩32,288 | -0.15% | 200 |
|---|
| 2026.04.20 | ₩32,402 | ₩32,402 | ₩32,388 | ₩32,388 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩32,388 | ₩32,402 | ₩32,388 | ₩32,402 | +0.04% | 800 |
|---|
| 2026.04.16 | ₩32,321 | ₩32,321 | ₩32,254 | ₩32,254 | -0.21% | 500 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,321 | ₩32,308 | ₩32,308 | -0.04% | 400 |
|---|
| 2026.04.14 | ₩32,254 | ₩32,294 | ₩32,254 | ₩32,294 | +0.12% | 300 |
|---|
| 2026.04.13 | ₩32,093 | ₩32,203 | ₩32,093 | ₩32,203 | +0.34% | 3.2천 |
|---|
| 2026.04.10 | ₩32,134 | ₩32,134 | ₩32,100 | ₩32,100 | -0.10% | 800 |
|---|
| 2026.04.09 | ₩32,201 | ₩32,227 | ₩32,147 | ₩32,227 | +0.08% | 1.9천 |
|---|
| 2026.04.08 | ₩32,174 | ₩32,177 | ₩32,174 | ₩32,177 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩32,035 | ₩32,035 | ₩32,035 | ₩32,035 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩32,053 | ₩32,160 | ₩31,986 | ₩32,047 | -0.02% | 5.1천 |
|---|
| 2026.04.02 | ₩32,067 | ₩32,134 | ₩32,067 | ₩32,134 | +0.21% | 800 |
|---|
| 2026.04.01 | ₩32,107 | ₩32,119 | ₩32,053 | ₩32,107 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩32,000 | ₩32,067 | ₩31,972 | ₩32,067 | +0.21% | 2.8천 |
|---|
| 2026.03.30 | ₩31,732 | ₩31,868 | ₩31,732 | ₩31,868 | +0.43% | 1.4천 |
|---|
| 2026.03.27 | ₩31,906 | ₩31,906 | ₩31,825 | ₩31,825 | -0.25% | 800 |
|---|
| 2026.03.26 | ₩32,053 | ₩32,067 | ₩31,933 | ₩31,959 | -0.29% | 9.8천 |
|---|
| 2026.03.25 | ₩32,060 | ₩32,093 | ₩32,060 | ₩32,067 | +0.02% | 300 |
|---|
| 2026.03.24 | ₩31,919 | ₩32,080 | ₩31,919 | ₩31,986 | +0.21% | 3.1천 |
|---|
| 2026.03.23 | ₩32,080 | ₩32,174 | ₩31,959 | ₩32,134 | +0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩32,120 | ₩32,120 | ₩31,917 | ₩31,917 | -0.63% | 800 |
|---|
| 2026.03.19 | ₩32,040 | ₩32,130 | ₩32,040 | ₩32,130 | +0.28% | 500 |
|---|
| 2026.03.18 | ₩32,152 | ₩32,187 | ₩32,107 | ₩32,107 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩32,214 | ₩32,214 | ₩32,182 | ₩32,183 | -0.10% | 2천 |
|---|
| 2026.03.16 | ₩32,160 | ₩32,174 | ₩32,122 | ₩32,124 | -0.11% | 4.5천 |
|---|
| 2026.03.13 | ₩32,181 | ₩32,181 | ₩32,053 | ₩32,053 | -0.40% | 2.1천 |
|---|
| 2026.03.12 | ₩32,281 | ₩32,281 | ₩32,131 | ₩32,131 | -0.46% | 500 |
|---|
| 2026.03.11 | ₩32,335 | ₩32,335 | ₩32,294 | ₩32,294 | -0.12% | 1.3천 |
|---|
| 2026.03.10 | ₩32,428 | ₩32,482 | ₩32,375 | ₩32,375 | -0.17% | 500 |
|---|
| 2026.03.09 | ₩32,241 | ₩32,402 | ₩32,201 | ₩32,402 | +0.50% | 5.3천 |
|---|
| 2026.03.06 | ₩32,308 | ₩32,402 | ₩32,304 | ₩32,321 | +0.04% | 1.4천 |
|---|
| 2026.03.05 | ₩32,562 | ₩32,576 | ₩32,466 | ₩32,466 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩32,509 | ₩32,750 | ₩32,509 | ₩32,750 | +0.74% | 8.6천 |
|---|
| 2026.03.03 | ₩32,536 | ₩32,596 | ₩32,522 | ₩32,596 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩32,710 | ₩32,817 | ₩32,710 | ₩32,781 | +0.22% | 1.3만 |
|---|
| 2026.02.27 | ₩32,857 | ₩32,857 | ₩32,804 | ₩32,824 | -0.10% | 2.1천 |
|---|
| 2026.02.26 | ₩32,871 | ₩32,877 | ₩32,844 | ₩32,877 | +0.02% | 3.2천 |
|---|
| 2026.02.25 | ₩32,911 | ₩32,918 | ₩32,857 | ₩32,911 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩32,978 | ₩33,005 | ₩32,869 | ₩32,869 | -0.33% | 500 |
|---|
| 2026.02.23 | ₩32,911 | ₩32,911 | ₩32,841 | ₩32,851 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩32,884 | ₩32,951 | ₩32,884 | ₩32,951 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩32,871 | ₩32,911 | ₩32,844 | ₩32,911 | +0.12% | 1.9천 |
|---|
| 2026.02.18 | ₩32,964 | ₩32,991 | ₩32,884 | ₩32,904 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩32,897 | ₩32,951 | ₩32,884 | ₩32,918 | +0.06% | 900 |
|---|
| 2026.02.13 | ₩32,817 | ₩32,911 | ₩32,817 | ₩32,877 | +0.18% | 1.4만 |
|---|
| 2026.02.12 | ₩32,877 | ₩32,877 | ₩32,797 | ₩32,797 | -0.24% | 300 |
|---|
| 2026.02.11 | ₩32,777 | ₩32,857 | ₩32,777 | ₩32,824 | +0.14% | 1.5천 |
|---|
| 2026.02.10 | ₩32,884 | ₩32,884 | ₩32,824 | ₩32,824 | -0.18% | 700 |
|---|
| 2026.02.09 | ₩32,751 | ₩32,844 | ₩32,751 | ₩32,817 | +0.20% | 8.7천 |
|---|
| 2026.02.06 | ₩32,723 | ₩32,757 | ₩32,723 | ₩32,757 | +0.10% | 600 |
|---|
| 2026.02.05 | ₩32,603 | ₩32,682 | ₩32,603 | ₩32,635 | +0.10% | 2.9천 |
|---|
| 2026.02.04 | ₩32,857 | ₩32,857 | ₩32,797 | ₩32,824 | -0.10% | 3.9천 |
|---|
| 2026.02.03 | ₩32,877 | ₩32,911 | ₩32,817 | ₩32,844 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩32,911 | ₩32,938 | ₩32,891 | ₩32,891 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩32,830 | ₩32,884 | ₩32,830 | ₩32,864 | +0.10% | 8.5천 |
|---|
| 2026.01.29 | ₩32,859 | ₩32,884 | ₩32,844 | ₩32,884 | +0.08% | 2천 |
|---|
| 2026.01.28 | ₩32,978 | ₩32,978 | ₩32,924 | ₩32,944 | -0.10% | 700 |
|---|
| 2026.01.27 | ₩32,897 | ₩32,978 | ₩32,897 | ₩32,978 | +0.24% | 1천 |
|---|
| 2026.01.26 | ₩33,006 | ₩33,006 | ₩32,964 | ₩32,964 | -0.13% | 2.4천 |
|---|
| 2026.01.23 | ₩32,964 | ₩32,964 | ₩32,951 | ₩32,964 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩33,005 | ₩33,018 | ₩32,938 | ₩32,978 | -0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,924 | ₩32,944 | ₩32,924 | ₩32,944 | +0.06% | 200 |
|---|
| 2026.01.20 | ₩32,871 | ₩32,911 | ₩32,851 | ₩32,851 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩32,978 | ₩32,978 | ₩32,944 | ₩32,958 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩32,958 | ₩32,991 | ₩32,958 | ₩32,971 | +0.04% | 1천 |
|---|
| 2026.01.14 | ₩32,904 | ₩32,938 | ₩32,904 | ₩32,931 | +0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩32,891 | ₩32,904 | ₩32,871 | ₩32,904 | +0.04% | 1천 |
|---|
| 2026.01.12 | ₩32,884 | ₩32,938 | ₩32,851 | ₩32,897 | +0.04% | 5.1천 |
|---|
| 2026.01.09 | ₩32,871 | ₩32,884 | ₩32,844 | ₩32,872 | +0.00% | 400 |
|---|
| 2026.01.08 | ₩32,817 | ₩32,830 | ₩32,817 | ₩32,830 | +0.04% | 500 |
|---|
| 2026.01.07 | ₩32,857 | ₩32,857 | ₩32,824 | ₩32,824 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,830 | ₩32,844 | ₩32,810 | ₩32,837 | +0.02% | 8천 |
|---|
| 2026.01.05 | ₩32,797 | ₩32,797 | ₩32,750 | ₩32,784 | -0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩32,670 | ₩32,763 | ₩32,670 | ₩32,763 | +0.29% | 4.6천 |
|---|
| 2025.12.31 | ₩32,629 | ₩32,696 | ₩32,562 | ₩32,663 | +0.10% | 3.6천 |
|---|
| 2025.12.30 | ₩32,643 | ₩32,694 | ₩32,629 | ₩32,690 | +0.14% | 8.5천 |
|---|
| 2025.12.29 | ₩32,629 | ₩32,659 | ₩32,603 | ₩32,659 | +0.09% | 3.5천 |
|---|
| 2025.12.26 | ₩32,676 | ₩32,737 | ₩32,676 | ₩32,710 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩32,710 | ₩32,710 | ₩32,676 | ₩32,676 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩32,620 | ₩32,643 | ₩32,620 | ₩32,629 | +0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩32,656 | ₩32,656 | ₩32,623 | ₩32,634 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩32,632 | ₩32,632 | ₩32,603 | ₩32,603 | -0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩32,596 | ₩32,629 | ₩32,549 | ₩32,604 | +0.02% | 2천 |
|---|
| 2025.12.17 | ₩32,522 | ₩32,529 | ₩32,522 | ₩32,529 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩32,568 | ₩32,576 | ₩32,568 | ₩32,576 | +0.02% | 400 |
|---|
| 2025.12.15 | ₩32,522 | ₩32,536 | ₩32,522 | ₩32,536 | +0.04% | 700 |
|---|
| 2025.12.12 | ₩32,603 | ₩32,616 | ₩32,482 | ₩32,522 | -0.25% | 2만 |
|---|
| 2025.12.11 | ₩32,562 | ₩32,616 | ₩32,562 | ₩32,589 | +0.08% | 700 |
|---|
| 2025.12.10 | ₩32,522 | ₩32,583 | ₩32,522 | ₩32,583 | +0.19% | 1.1천 |
|---|
| 2025.12.09 | ₩32,485 | ₩32,524 | ₩32,485 | ₩32,516 | +0.09% | 700 |
|---|
| 2025.12.08 | ₩32,549 | ₩32,549 | ₩32,522 | ₩32,522 | -0.08% | 200 |
|---|
| 2025.12.05 | ₩32,549 | ₩32,562 | ₩32,549 | ₩32,562 | +0.04% | 700 |
|---|
| 2025.12.04 | ₩32,851 | ₩32,908 | ₩32,851 | ₩32,884 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩32,857 | ₩32,884 | ₩32,857 | ₩32,884 | +0.08% | 300 |
|---|
| 2025.12.02 | ₩33,152 | ₩33,152 | ₩32,763 | ₩32,830 | -0.97% | 500 |
|---|
| 2025.12.01 | ₩32,857 | ₩32,857 | ₩32,777 | ₩32,814 | -0.13% | 600 |
|---|
| 2025.11.28 | ₩32,830 | ₩32,873 | ₩32,830 | ₩32,873 | +0.13% | 400 |
|---|
| 2025.11.26 | ₩32,777 | ₩32,857 | ₩32,777 | ₩32,857 | +0.25% | 400 |
|---|
| 2025.11.25 | ₩32,710 | ₩32,810 | ₩32,710 | ₩32,810 | +0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩32,750 | ₩32,750 | ₩32,683 | ₩32,737 | -0.04% | 500 |
|---|
| 2025.11.21 | ₩32,625 | ₩32,650 | ₩32,625 | ₩32,650 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩32,723 | ₩32,723 | ₩32,609 | ₩32,609 | -0.35% | 2.3천 |
|---|
| 2025.11.19 | ₩32,683 | ₩32,696 | ₩32,623 | ₩32,623 | -0.18% | 2.1만 |
|---|
| 2025.11.18 | ₩32,561 | ₩32,643 | ₩32,561 | ₩32,609 | +0.15% | 1.1천 |
|---|
| 2025.11.17 | ₩32,668 | ₩32,668 | ₩32,576 | ₩32,596 | -0.22% | 7.5천 |
|---|
| 2025.11.14 | ₩32,603 | ₩32,628 | ₩32,603 | ₩32,628 | +0.08% | 500 |
|---|
| 2025.11.13 | ₩32,703 | ₩32,703 | ₩32,643 | ₩32,643 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩32,750 | ₩32,777 | ₩32,737 | ₩32,737 | -0.04% | 3.8천 |
|---|
| 2025.11.11 | ₩32,737 | ₩32,763 | ₩32,710 | ₩32,763 | +0.08% | 800 |
|---|
| 2025.11.10 | ₩32,696 | ₩32,750 | ₩32,696 | ₩32,721 | +0.07% | 2.4천 |
|---|
| 2025.11.07 | ₩32,656 | ₩32,670 | ₩32,576 | ₩32,643 | -0.04% | 800 |
|---|
| 2025.11.06 | ₩32,562 | ₩32,636 | ₩32,562 | ₩32,636 | +0.23% | 1.8천 |
|---|
| 2025.11.05 | ₩32,562 | ₩32,616 | ₩32,562 | ₩32,615 | +0.16% | 6.5천 |
|---|
| 2025.11.04 | ₩32,844 | ₩32,844 | ₩32,750 | ₩32,757 | -0.27% | 8.3만 |
|---|
| 2025.11.03 | ₩33,125 | ₩33,125 | ₩32,763 | ₩32,763 | -1.09% | 1.1천 |
|---|
| 2025.10.31 | ₩32,875 | ₩32,875 | ₩32,830 | ₩32,844 | -0.09% | 1.3천 |
|---|
| 2025.10.30 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩33,018 | ₩33,018 | ₩32,918 | ₩32,918 | -0.30% | 900 |
|---|
| 2025.10.28 | ₩32,924 | ₩33,072 | ₩32,924 | ₩32,991 | +0.20% | 1.6천 |
|---|
| 2025.10.27 | ₩32,978 | ₩33,045 | ₩32,947 | ₩33,031 | +0.16% | 7.7천 |
|---|
| 2025.10.24 | ₩32,857 | ₩32,915 | ₩32,857 | ₩32,910 | +0.16% | 2.3천 |
|---|
| 2025.10.23 | ₩32,857 | ₩32,857 | ₩32,804 | ₩32,844 | -0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩32,856 | ₩32,856 | ₩32,818 | ₩32,830 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩32,896 | ₩32,896 | ₩32,844 | ₩32,857 | -0.12% | 6.2천 |
|---|
| 2025.10.20 | ₩32,817 | ₩32,871 | ₩32,817 | ₩32,871 | +0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩32,763 | ₩32,774 | ₩32,763 | ₩32,774 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩32,778 | ₩32,844 | ₩32,723 | ₩32,723 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩32,750 | ₩32,777 | ₩32,737 | ₩32,777 | +0.08% | 900 |
|---|
| 2025.10.14 | ₩32,589 | ₩32,670 | ₩32,589 | ₩32,670 | +0.25% | 500 |
|---|
| 2025.10.13 | ₩32,616 | ₩32,682 | ₩32,562 | ₩32,682 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩32,703 | ₩32,703 | ₩32,542 | ₩32,542 | -0.49% | 1천 |
|---|