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 | ₩31,022 | ₩31,033 | ₩31,013 | ₩31,020 | -0.01% | 900 |
| 2026.10.08 | ₩31,000 | ₩31,020 | ₩31,000 | ₩31,020 | +0.06% | 1.1천 |
| 2026.10.07 | ₩31,026 | ₩31,033 | ₩31,026 | ₩31,033 | +0.02% | 1.7천 |
| 2026.10.06 | ₩31,093 | ₩31,093 | ₩31,053 | ₩31,067 | -0.09% | 2.7천 |
| 2026.10.05 | ₩31,080 | ₩31,080 | ₩31,040 | ₩31,047 | -0.11% | 1.1만 |
| 2026.10.02 | ₩31,080 | ₩31,080 | ₩31,053 | ₩31,053 | -0.09% | 1.2천 |
| 2026.10.01 | ₩30,960 | ₩31,053 | ₩30,866 | ₩31,013 | +0.17% | 2.1천 |
| 2026.09.30 | ₩31,107 | ₩31,107 | ₩31,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,053 |
| -0.17% |
| 1.5천 |
| 2026.09.29 | ₩31,132 | ₩31,132 | ₩31,067 | ₩31,087 | -0.15% | 900 |
|---|
| 2026.09.28 | ₩31,160 | ₩31,160 | ₩31,120 | ₩31,135 | -0.08% | 1.3천 |
|---|
| 2026.09.25 | ₩31,187 | ₩31,259 | ₩31,187 | ₩31,259 | +0.23% | 200 |
|---|
| 2026.09.24 | ₩31,294 | ₩31,294 | ₩31,227 | ₩31,254 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩31,415 | ₩31,415 | ₩31,337 | ₩31,337 | -0.25% | 900 |
|---|
| 2026.09.22 | ₩31,549 | ₩31,549 | ₩31,505 | ₩31,525 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩31,495 | ₩31,535 | ₩31,495 | ₩31,522 | +0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩31,482 | ₩31,482 | ₩31,442 | ₩31,468 | -0.04% | 600 |
|---|
| 2026.09.17 | ₩31,522 | ₩31,529 | ₩31,509 | ₩31,529 | +0.02% | 1.1천 |
|---|
| 2026.09.16 | ₩31,495 | ₩31,495 | ₩31,415 | ₩31,415 | -0.26% | 700 |
|---|
| 2026.09.15 | ₩31,428 | ₩31,428 | ₩31,388 | ₩31,413 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩31,482 | ₩31,515 | ₩31,415 | ₩31,463 | -0.06% | 3.5만 |
|---|
| 2026.09.11 | ₩31,576 | ₩31,582 | ₩31,542 | ₩31,542 | -0.11% | 500 |
|---|
| 2026.09.10 | ₩31,562 | ₩31,562 | ₩31,502 | ₩31,502 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩31,669 | ₩31,709 | ₩31,636 | ₩31,636 | -0.11% | 3.6천 |
|---|
| 2026.09.08 | ₩31,723 | ₩31,763 | ₩31,697 | ₩31,716 | -0.02% | 3.6천 |
|---|
| 2026.09.04 | ₩31,883 | ₩31,897 | ₩31,857 | ₩31,877 | -0.02% | 6.1천 |
|---|
| 2026.09.03 | ₩31,883 | ₩31,924 | ₩31,843 | ₩31,897 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩31,810 | ₩31,857 | ₩31,776 | ₩31,822 | +0.04% | 9.4천 |
|---|
| 2026.09.01 | ₩31,684 | ₩31,870 | ₩31,684 | ₩31,770 | +0.27% | 3.1천 |
|---|
| 2026.08.31 | ₩31,870 | ₩31,924 | ₩31,857 | ₩31,924 | +0.17% | 7.8천 |
|---|
| 2026.08.28 | ₩31,930 | ₩31,930 | ₩31,870 | ₩31,877 | -0.17% | 4.1천 |
|---|
| 2026.08.27 | ₩31,944 | ₩31,957 | ₩31,925 | ₩31,937 | -0.02% | 600 |
|---|
| 2026.08.26 | ₩31,944 | ₩31,977 | ₩31,924 | ₩31,957 | +0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩31,917 | ₩31,957 | ₩31,883 | ₩31,957 | +0.13% | 400 |
|---|
| 2026.08.24 | ₩31,803 | ₩31,897 | ₩31,803 | ₩31,871 | +0.21% | 900 |
|---|
| 2026.08.21 | ₩31,803 | ₩31,843 | ₩31,803 | ₩31,803 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩31,803 | ₩31,823 | ₩31,803 | ₩31,823 | +0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩31,937 | ₩31,937 | ₩31,817 | ₩31,877 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩31,790 | ₩31,817 | ₩31,776 | ₩31,796 | +0.02% | 7.2천 |
|---|
| 2026.08.17 | ₩31,870 | ₩31,937 | ₩31,817 | ₩31,857 | -0.04% | 8천 |
|---|
| 2026.08.14 | ₩31,897 | ₩31,977 | ₩31,897 | ₩31,930 | +0.10% | 2.7천 |
|---|
| 2026.08.13 | ₩31,950 | ₩32,025 | ₩31,950 | ₩31,950 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩31,817 | ₩31,910 | ₩31,817 | ₩31,883 | +0.21% | 1.6천 |
|---|
| 2026.08.11 | ₩31,823 | ₩31,857 | ₩31,776 | ₩31,809 | -0.05% | 4.2천 |
|---|
| 2026.08.10 | ₩31,803 | ₩31,857 | ₩31,763 | ₩31,790 | -0.04% | 5.6만 |
|---|
| 2026.08.07 | ₩31,776 | ₩31,850 | ₩31,776 | ₩31,850 | +0.23% | 1.7천 |
|---|
| 2026.08.06 | ₩31,791 | ₩31,791 | ₩31,763 | ₩31,776 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩31,870 | ₩31,870 | ₩31,830 | ₩31,837 | -0.11% | 1.2천 |
|---|
| 2026.08.04 | ₩31,964 | ₩32,004 | ₩31,950 | ₩32,004 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩31,843 | ₩31,924 | ₩31,843 | ₩31,924 | +0.25% | 3.8천 |
|---|
| 2026.07.31 | ₩31,776 | ₩31,783 | ₩31,776 | ₩31,783 | +0.02% | 900 |
|---|
| 2026.07.30 | ₩31,783 | ₩31,817 | ₩31,763 | ₩31,790 | +0.02% | 1.7천 |
|---|
| 2026.07.29 | ₩31,743 | ₩31,763 | ₩31,720 | ₩31,720 | -0.07% | 1.5천 |
|---|
| 2026.07.28 | ₩31,736 | ₩31,788 | ₩31,736 | ₩31,770 | +0.11% | 1.9천 |
|---|
| 2026.07.27 | ₩31,750 | ₩31,770 | ₩31,750 | ₩31,770 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩31,723 | ₩31,830 | ₩31,723 | ₩31,763 | +0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩31,776 | ₩31,790 | ₩31,739 | ₩31,759 | -0.05% | 8천 |
|---|
| 2026.07.22 | ₩31,917 | ₩31,917 | ₩31,883 | ₩31,883 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩32,004 | ₩32,004 | ₩31,917 | ₩31,917 | -0.27% | 800 |
|---|
| 2026.07.20 | ₩31,950 | ₩31,977 | ₩31,910 | ₩31,930 | -0.06% | 7.3천 |
|---|
| 2026.07.17 | ₩31,961 | ₩31,991 | ₩31,910 | ₩31,954 | -0.02% | 6.3천 |
|---|
| 2026.07.16 | ₩31,964 | ₩32,004 | ₩31,964 | ₩31,971 | +0.02% | 5.3천 |
|---|
| 2026.07.15 | ₩32,044 | ₩32,071 | ₩31,977 | ₩32,025 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩31,991 | ₩31,991 | ₩31,937 | ₩31,976 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩31,964 | ₩31,991 | ₩31,897 | ₩31,940 | -0.08% | 4.2만 |
|---|
| 2026.07.10 | ₩32,024 | ₩32,044 | ₩31,993 | ₩32,011 | -0.04% | 3.1만 |
|---|
| 2026.07.09 | ₩32,004 | ₩32,058 | ₩32,004 | ₩32,011 | +0.02% | 5만 |
|---|
| 2026.07.08 | ₩31,944 | ₩31,962 | ₩31,897 | ₩31,944 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩31,991 | ₩32,044 | ₩31,977 | ₩32,012 | +0.07% | 3.2만 |
|---|
| 2026.07.06 | ₩32,205 | ₩32,245 | ₩32,165 | ₩32,245 | +0.12% | 2.1천 |
|---|
| 2026.07.02 | ₩32,111 | ₩32,131 | ₩32,111 | ₩32,131 | +0.06% | 300 |
|---|
| 2026.07.01 | ₩32,151 | ₩32,151 | ₩32,104 | ₩32,138 | -0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩32,125 | ₩32,125 | ₩32,078 | ₩32,078 | -0.15% | 3.6천 |
|---|
| 2026.06.29 | ₩32,098 | ₩32,098 | ₩32,044 | ₩32,078 | -0.06% | 1.6천 |
|---|
| 2026.06.26 | ₩32,058 | ₩32,084 | ₩32,031 | ₩32,044 | -0.04% | 6.4천 |
|---|
| 2026.06.25 | ₩32,044 | ₩32,084 | ₩32,031 | ₩32,058 | +0.04% | 5.7천 |
|---|
| 2026.06.24 | ₩32,044 | ₩32,084 | ₩32,017 | ₩32,017 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,044 | ₩32,098 | ₩32,044 | ₩32,098 | +0.17% | 9.7천 |
|---|
| 2026.06.22 | ₩32,131 | ₩32,138 | ₩32,104 | ₩32,104 | -0.08% | 3.6천 |
|---|
| 2026.06.18 | ₩32,205 | ₩32,218 | ₩32,125 | ₩32,171 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩32,201 | ₩32,218 | ₩32,091 | ₩32,091 | -0.34% | 6.2천 |
|---|
| 2026.06.16 | ₩32,151 | ₩32,232 | ₩32,151 | ₩32,185 | +0.10% | 3.1천 |
|---|
| 2026.06.15 | ₩32,098 | ₩32,232 | ₩32,098 | ₩32,185 | +0.27% | 4.1천 |
|---|
| 2026.06.12 | ₩32,051 | ₩32,138 | ₩32,051 | ₩32,099 | +0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩31,924 | ₩32,111 | ₩31,924 | ₩32,074 | +0.47% | 10만 |
|---|
| 2026.06.10 | ₩31,977 | ₩31,977 | ₩31,909 | ₩31,909 | -0.21% | 3.3천 |
|---|
| 2026.06.09 | ₩32,071 | ₩32,084 | ₩31,964 | ₩32,020 | -0.16% | 1만 |
|---|
| 2026.06.08 | ₩31,964 | ₩32,017 | ₩31,924 | ₩31,957 | -0.02% | 2.8만 |
|---|
| 2026.06.05 | ₩32,011 | ₩32,011 | ₩31,953 | ₩31,953 | -0.18% | 1.9천 |
|---|
| 2026.06.04 | ₩32,086 | ₩32,151 | ₩32,086 | ₩32,104 | +0.06% | 2.4만 |
|---|
| 2026.06.03 | ₩32,258 | ₩32,258 | ₩32,217 | ₩32,217 | -0.13% | 300 |
|---|
| 2026.06.02 | ₩32,272 | ₩32,312 | ₩32,272 | ₩32,299 | +0.08% | 1천 |
|---|
| 2026.06.01 | ₩32,312 | ₩32,325 | ₩32,178 | ₩32,272 | -0.12% | 3.7천 |
|---|
| 2026.05.29 | ₩32,218 | ₩32,279 | ₩32,218 | ₩32,279 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,232 | ₩32,258 | ₩32,232 | ₩32,232 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩32,272 | ₩32,272 | ₩32,138 | ₩32,218 | -0.17% | 2.5천 |
|---|
| 2026.05.26 | ₩32,191 | ₩32,191 | ₩32,165 | ₩32,165 | -0.08% | 100 |
|---|
| 2026.05.22 | ₩32,051 | ₩32,098 | ₩32,031 | ₩32,064 | +0.04% | 5.7천 |
|---|
| 2026.05.21 | ₩32,004 | ₩32,036 | ₩32,004 | ₩32,036 | +0.10% | 600 |
|---|
| 2026.05.20 | ₩32,017 | ₩32,044 | ₩32,004 | ₩32,044 | +0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩31,877 | ₩31,883 | ₩31,830 | ₩31,877 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩32,004 | ₩32,044 | ₩31,984 | ₩32,044 | +0.13% | 1천 |
|---|
| 2026.05.15 | ₩32,071 | ₩32,071 | ₩32,004 | ₩32,004 | -0.21% | 4천 |
|---|
| 2026.05.14 | ₩32,258 | ₩32,258 | ₩32,191 | ₩32,191 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩32,232 | ₩32,245 | ₩32,191 | ₩32,191 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩32,138 | ₩32,197 | ₩32,138 | ₩32,197 | +0.18% | 33.8만 |
|---|
| 2026.05.11 | ₩32,299 | ₩32,312 | ₩32,245 | ₩32,245 | -0.17% | 2.6천 |
|---|
| 2026.05.08 | ₩32,272 | ₩32,285 | ₩32,272 | ₩32,285 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩32,352 | ₩32,352 | ₩32,218 | ₩32,218 | -0.41% | 800 |
|---|
| 2026.05.06 | ₩32,299 | ₩32,299 | ₩32,232 | ₩32,277 | -0.07% | 2.4천 |
|---|
| 2026.05.05 | ₩32,111 | ₩32,151 | ₩32,111 | ₩32,151 | +0.13% | 1.2천 |
|---|
| 2026.05.04 | ₩32,325 | ₩32,325 | ₩32,245 | ₩32,245 | -0.25% | 300 |
|---|
| 2026.05.01 | ₩32,406 | ₩32,406 | ₩32,337 | ₩32,337 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩32,272 | ₩32,319 | ₩32,272 | ₩32,319 | +0.15% | 300 |
|---|
| 2026.04.29 | ₩32,352 | ₩32,352 | ₩32,178 | ₩32,194 | -0.49% | 1.5천 |
|---|
| 2026.04.28 | ₩32,232 | ₩32,275 | ₩32,232 | ₩32,275 | +0.13% | 400 |
|---|
| 2026.04.27 | ₩32,312 | ₩32,352 | ₩32,312 | ₩32,341 | +0.09% | 900 |
|---|
| 2026.04.24 | ₩32,339 | ₩32,345 | ₩32,325 | ₩32,345 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,332 | ₩32,379 | ₩32,272 | ₩32,309 | -0.07% | 9.4천 |
|---|
| 2026.04.22 | ₩32,345 | ₩32,345 | ₩32,299 | ₩32,339 | -0.02% | 3.2천 |
|---|
| 2026.04.21 | ₩32,312 | ₩32,312 | ₩32,265 | ₩32,265 | -0.15% | 200 |
|---|
| 2026.04.20 | ₩32,379 | ₩32,379 | ₩32,366 | ₩32,366 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩32,366 | ₩32,379 | ₩32,366 | ₩32,379 | +0.04% | 800 |
|---|
| 2026.04.16 | ₩32,299 | ₩32,299 | ₩32,232 | ₩32,232 | -0.21% | 500 |
|---|
| 2026.04.15 | ₩32,299 | ₩32,299 | ₩32,285 | ₩32,285 | -0.04% | 400 |
|---|
| 2026.04.14 | ₩32,232 | ₩32,272 | ₩32,232 | ₩32,272 | +0.12% | 300 |
|---|
| 2026.04.13 | ₩32,071 | ₩32,181 | ₩32,071 | ₩32,181 | +0.34% | 3.2천 |
|---|
| 2026.04.10 | ₩32,111 | ₩32,111 | ₩32,078 | ₩32,078 | -0.10% | 800 |
|---|
| 2026.04.09 | ₩32,178 | ₩32,205 | ₩32,125 | ₩32,205 | +0.08% | 1.9천 |
|---|
| 2026.04.08 | ₩32,151 | ₩32,154 | ₩32,151 | ₩32,154 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩32,031 | ₩32,138 | ₩31,964 | ₩32,024 | -0.02% | 5.1천 |
|---|
| 2026.04.02 | ₩32,044 | ₩32,111 | ₩32,044 | ₩32,111 | +0.21% | 800 |
|---|
| 2026.04.01 | ₩32,084 | ₩32,096 | ₩32,031 | ₩32,084 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩31,977 | ₩32,044 | ₩31,949 | ₩32,044 | +0.21% | 2.8천 |
|---|
| 2026.03.30 | ₩31,709 | ₩31,846 | ₩31,709 | ₩31,846 | +0.43% | 1.4천 |
|---|
| 2026.03.27 | ₩31,883 | ₩31,883 | ₩31,803 | ₩31,803 | -0.25% | 800 |
|---|
| 2026.03.26 | ₩32,031 | ₩32,044 | ₩31,910 | ₩31,937 | -0.29% | 9.8천 |
|---|
| 2026.03.25 | ₩32,037 | ₩32,071 | ₩32,037 | ₩32,044 | +0.02% | 300 |
|---|
| 2026.03.24 | ₩31,897 | ₩32,058 | ₩31,897 | ₩31,964 | +0.21% | 3.1천 |
|---|
| 2026.03.23 | ₩32,058 | ₩32,151 | ₩31,937 | ₩32,111 | +0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩32,098 | ₩32,098 | ₩31,894 | ₩31,894 | -0.63% | 800 |
|---|
| 2026.03.19 | ₩32,017 | ₩32,107 | ₩32,017 | ₩32,107 | +0.28% | 500 |
|---|
| 2026.03.18 | ₩32,130 | ₩32,165 | ₩32,084 | ₩32,084 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩32,191 | ₩32,191 | ₩32,159 | ₩32,161 | -0.10% | 2천 |
|---|
| 2026.03.16 | ₩32,138 | ₩32,151 | ₩32,099 | ₩32,102 | -0.11% | 4.5천 |
|---|
| 2026.03.13 | ₩32,158 | ₩32,158 | ₩32,031 | ₩32,031 | -0.40% | 2.1천 |
|---|
| 2026.03.12 | ₩32,258 | ₩32,258 | ₩32,108 | ₩32,108 | -0.46% | 500 |
|---|
| 2026.03.11 | ₩32,312 | ₩32,312 | ₩32,272 | ₩32,272 | -0.12% | 1.3천 |
|---|
| 2026.03.10 | ₩32,406 | ₩32,459 | ₩32,352 | ₩32,352 | -0.17% | 500 |
|---|
| 2026.03.09 | ₩32,218 | ₩32,379 | ₩32,178 | ₩32,379 | +0.50% | 5.3천 |
|---|
| 2026.03.06 | ₩32,285 | ₩32,379 | ₩32,281 | ₩32,299 | +0.04% | 1.4천 |
|---|
| 2026.03.05 | ₩32,540 | ₩32,553 | ₩32,443 | ₩32,443 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩32,486 | ₩32,727 | ₩32,486 | ₩32,727 | +0.74% | 8.6천 |
|---|
| 2026.03.03 | ₩32,513 | ₩32,573 | ₩32,499 | ₩32,573 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩32,687 | ₩32,794 | ₩32,687 | ₩32,758 | +0.22% | 1.3만 |
|---|
| 2026.02.27 | ₩32,834 | ₩32,834 | ₩32,781 | ₩32,801 | -0.10% | 2.1천 |
|---|
| 2026.02.26 | ₩32,848 | ₩32,854 | ₩32,821 | ₩32,854 | +0.02% | 3.2천 |
|---|
| 2026.02.25 | ₩32,888 | ₩32,895 | ₩32,834 | ₩32,888 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩32,955 | ₩32,982 | ₩32,846 | ₩32,846 | -0.33% | 500 |
|---|
| 2026.02.23 | ₩32,888 | ₩32,888 | ₩32,818 | ₩32,828 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩32,861 | ₩32,928 | ₩32,861 | ₩32,928 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩32,848 | ₩32,888 | ₩32,821 | ₩32,888 | +0.12% | 1.9천 |
|---|
| 2026.02.18 | ₩32,941 | ₩32,968 | ₩32,861 | ₩32,881 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩32,874 | ₩32,928 | ₩32,861 | ₩32,895 | +0.06% | 900 |
|---|
| 2026.02.13 | ₩32,794 | ₩32,888 | ₩32,794 | ₩32,854 | +0.18% | 1.4만 |
|---|
| 2026.02.12 | ₩32,854 | ₩32,854 | ₩32,774 | ₩32,774 | -0.24% | 300 |
|---|
| 2026.02.11 | ₩32,754 | ₩32,834 | ₩32,754 | ₩32,801 | +0.14% | 1.5천 |
|---|
| 2026.02.10 | ₩32,861 | ₩32,861 | ₩32,801 | ₩32,801 | -0.18% | 700 |
|---|
| 2026.02.09 | ₩32,728 | ₩32,821 | ₩32,728 | ₩32,794 | +0.20% | 8.7천 |
|---|
| 2026.02.06 | ₩32,700 | ₩32,734 | ₩32,700 | ₩32,734 | +0.10% | 600 |
|---|
| 2026.02.05 | ₩32,580 | ₩32,659 | ₩32,580 | ₩32,612 | +0.10% | 2.9천 |
|---|
| 2026.02.04 | ₩32,834 | ₩32,834 | ₩32,774 | ₩32,801 | -0.10% | 3.9천 |
|---|
| 2026.02.03 | ₩32,854 | ₩32,888 | ₩32,794 | ₩32,821 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩32,888 | ₩32,915 | ₩32,868 | ₩32,868 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩32,807 | ₩32,861 | ₩32,807 | ₩32,841 | +0.10% | 8.5천 |
|---|
| 2026.01.29 | ₩32,836 | ₩32,861 | ₩32,821 | ₩32,861 | +0.08% | 2천 |
|---|
| 2026.01.28 | ₩32,955 | ₩32,955 | ₩32,901 | ₩32,921 | -0.10% | 700 |
|---|
| 2026.01.27 | ₩32,874 | ₩32,955 | ₩32,874 | ₩32,955 | +0.24% | 1천 |
|---|
| 2026.01.26 | ₩32,983 | ₩32,983 | ₩32,941 | ₩32,941 | -0.13% | 2.4천 |
|---|
| 2026.01.23 | ₩32,941 | ₩32,941 | ₩32,928 | ₩32,941 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩32,982 | ₩32,995 | ₩32,915 | ₩32,955 | -0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,901 | ₩32,921 | ₩32,901 | ₩32,921 | +0.06% | 200 |
|---|
| 2026.01.20 | ₩32,848 | ₩32,888 | ₩32,828 | ₩32,828 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩32,955 | ₩32,955 | ₩32,921 | ₩32,935 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩32,935 | ₩32,968 | ₩32,935 | ₩32,948 | +0.04% | 1천 |
|---|
| 2026.01.14 | ₩32,881 | ₩32,915 | ₩32,881 | ₩32,908 | +0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩32,868 | ₩32,881 | ₩32,848 | ₩32,881 | +0.04% | 1천 |
|---|
| 2026.01.12 | ₩32,861 | ₩32,915 | ₩32,828 | ₩32,874 | +0.04% | 5.1천 |
|---|
| 2026.01.09 | ₩32,848 | ₩32,861 | ₩32,821 | ₩32,849 | +0.00% | 400 |
|---|
| 2026.01.08 | ₩32,794 | ₩32,807 | ₩32,794 | ₩32,807 | +0.04% | 500 |
|---|
| 2026.01.07 | ₩32,834 | ₩32,834 | ₩32,801 | ₩32,801 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,807 | ₩32,821 | ₩32,787 | ₩32,814 | +0.02% | 8천 |
|---|
| 2026.01.05 | ₩32,774 | ₩32,774 | ₩32,727 | ₩32,761 | -0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩32,647 | ₩32,741 | ₩32,647 | ₩32,741 | +0.29% | 4.6천 |
|---|
| 2025.12.31 | ₩32,607 | ₩32,674 | ₩32,540 | ₩32,640 | +0.10% | 3.6천 |
|---|
| 2025.12.30 | ₩32,620 | ₩32,671 | ₩32,607 | ₩32,667 | +0.14% | 8.5천 |
|---|
| 2025.12.29 | ₩32,607 | ₩32,636 | ₩32,580 | ₩32,636 | +0.09% | 3.5천 |
|---|
| 2025.12.26 | ₩32,653 | ₩32,714 | ₩32,653 | ₩32,687 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩32,687 | ₩32,687 | ₩32,653 | ₩32,653 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩32,597 | ₩32,620 | ₩32,597 | ₩32,607 | +0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩32,633 | ₩32,633 | ₩32,600 | ₩32,611 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩32,609 | ₩32,609 | ₩32,580 | ₩32,580 | -0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩32,573 | ₩32,607 | ₩32,526 | ₩32,581 | +0.02% | 2천 |
|---|
| 2025.12.17 | ₩32,499 | ₩32,506 | ₩32,499 | ₩32,506 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩32,545 | ₩32,553 | ₩32,545 | ₩32,553 | +0.02% | 400 |
|---|
| 2025.12.15 | ₩32,499 | ₩32,513 | ₩32,499 | ₩32,513 | +0.04% | 700 |
|---|
| 2025.12.12 | ₩32,580 | ₩32,593 | ₩32,459 | ₩32,499 | -0.25% | 2만 |
|---|
| 2025.12.11 | ₩32,540 | ₩32,593 | ₩32,540 | ₩32,566 | +0.08% | 700 |
|---|
| 2025.12.10 | ₩32,499 | ₩32,560 | ₩32,499 | ₩32,560 | +0.19% | 1.1천 |
|---|
| 2025.12.09 | ₩32,462 | ₩32,501 | ₩32,462 | ₩32,493 | +0.09% | 700 |
|---|
| 2025.12.08 | ₩32,526 | ₩32,526 | ₩32,499 | ₩32,499 | -0.08% | 200 |
|---|
| 2025.12.05 | ₩32,526 | ₩32,540 | ₩32,526 | ₩32,540 | +0.04% | 700 |
|---|
| 2025.12.04 | ₩32,828 | ₩32,885 | ₩32,828 | ₩32,861 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩32,834 | ₩32,861 | ₩32,834 | ₩32,861 | +0.08% | 300 |
|---|
| 2025.12.02 | ₩33,129 | ₩33,129 | ₩32,741 | ₩32,807 | -0.97% | 500 |
|---|
| 2025.12.01 | ₩32,834 | ₩32,834 | ₩32,754 | ₩32,791 | -0.13% | 600 |
|---|
| 2025.11.28 | ₩32,807 | ₩32,850 | ₩32,807 | ₩32,850 | +0.13% | 400 |
|---|
| 2025.11.26 | ₩32,754 | ₩32,834 | ₩32,754 | ₩32,834 | +0.25% | 400 |
|---|
| 2025.11.25 | ₩32,687 | ₩32,787 | ₩32,687 | ₩32,787 | +0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩32,727 | ₩32,727 | ₩32,660 | ₩32,714 | -0.04% | 500 |
|---|
| 2025.11.21 | ₩32,603 | ₩32,627 | ₩32,603 | ₩32,627 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩32,700 | ₩32,700 | ₩32,587 | ₩32,587 | -0.35% | 2.3천 |
|---|
| 2025.11.19 | ₩32,660 | ₩32,674 | ₩32,600 | ₩32,600 | -0.18% | 2.1만 |
|---|
| 2025.11.18 | ₩32,538 | ₩32,620 | ₩32,538 | ₩32,587 | +0.15% | 1.1천 |
|---|
| 2025.11.17 | ₩32,645 | ₩32,645 | ₩32,553 | ₩32,573 | -0.22% | 7.5천 |
|---|
| 2025.11.14 | ₩32,580 | ₩32,605 | ₩32,580 | ₩32,605 | +0.08% | 500 |
|---|
| 2025.11.13 | ₩32,680 | ₩32,680 | ₩32,620 | ₩32,620 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩32,727 | ₩32,754 | ₩32,714 | ₩32,714 | -0.04% | 3.8천 |
|---|
| 2025.11.11 | ₩32,714 | ₩32,741 | ₩32,687 | ₩32,741 | +0.08% | 800 |
|---|
| 2025.11.10 | ₩32,674 | ₩32,727 | ₩32,674 | ₩32,698 | +0.07% | 2.4천 |
|---|
| 2025.11.07 | ₩32,633 | ₩32,647 | ₩32,553 | ₩32,620 | -0.04% | 800 |
|---|
| 2025.11.06 | ₩32,540 | ₩32,613 | ₩32,540 | ₩32,613 | +0.23% | 1.8천 |
|---|
| 2025.11.05 | ₩32,540 | ₩32,593 | ₩32,540 | ₩32,592 | +0.16% | 6.5천 |
|---|
| 2025.11.04 | ₩32,821 | ₩32,821 | ₩32,727 | ₩32,734 | -0.27% | 8.3만 |
|---|
| 2025.11.03 | ₩33,102 | ₩33,102 | ₩32,741 | ₩32,741 | -1.09% | 1.1천 |
|---|
| 2025.10.31 | ₩32,852 | ₩32,852 | ₩32,807 | ₩32,821 | -0.09% | 1.3천 |
|---|
| 2025.10.30 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩32,995 | ₩32,995 | ₩32,895 | ₩32,895 | -0.30% | 900 |
|---|
| 2025.10.28 | ₩32,901 | ₩33,048 | ₩32,901 | ₩32,968 | +0.20% | 1.6천 |
|---|
| 2025.10.27 | ₩32,955 | ₩33,022 | ₩32,924 | ₩33,008 | +0.16% | 7.7천 |
|---|
| 2025.10.24 | ₩32,834 | ₩32,892 | ₩32,834 | ₩32,886 | +0.16% | 2.3천 |
|---|
| 2025.10.23 | ₩32,834 | ₩32,834 | ₩32,781 | ₩32,821 | -0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩32,833 | ₩32,833 | ₩32,795 | ₩32,807 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩32,873 | ₩32,873 | ₩32,821 | ₩32,834 | -0.12% | 6.2천 |
|---|
| 2025.10.20 | ₩32,794 | ₩32,848 | ₩32,794 | ₩32,848 | +0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩32,741 | ₩32,751 | ₩32,741 | ₩32,751 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩32,755 | ₩32,821 | ₩32,700 | ₩32,700 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩32,727 | ₩32,754 | ₩32,714 | ₩32,754 | +0.08% | 900 |
|---|
| 2025.10.14 | ₩32,566 | ₩32,647 | ₩32,566 | ₩32,647 | +0.25% | 500 |
|---|
| 2025.10.13 | ₩32,593 | ₩32,659 | ₩32,540 | ₩32,659 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩32,680 | ₩32,680 | ₩32,520 | ₩32,520 | -0.49% | 1천 |
|---|