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 | ₩31,077 | ₩31,088 | ₩31,068 | ₩31,075 | -0.01% | 900 |
| 2026.10.08 | ₩31,055 | ₩31,075 | ₩31,055 | ₩31,075 | +0.06% | 1.1천 |
| 2026.10.07 | ₩31,081 | ₩31,088 | ₩31,081 | ₩31,088 | +0.02% | 1.7천 |
| 2026.10.06 | ₩31,148 | ₩31,148 | ₩31,108 | ₩31,122 | -0.09% | 2.7천 |
| 2026.10.05 | ₩31,135 | ₩31,135 | ₩31,095 | ₩31,102 | -0.11% | 1.1만 |
| 2026.10.02 | ₩31,135 | ₩31,135 | ₩31,108 | ₩31,108 | -0.09% | 1.2천 |
| 2026.10.01 | ₩31,014 | ₩31,108 | ₩30,920 | ₩31,068 | +0.17% | 2.1천 |
| 2026.09.30 | ₩31,162 | ₩31,162 | ₩31,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,108 |
| -0.17% |
| 1.5천 |
| 2026.09.29 | ₩31,187 | ₩31,187 | ₩31,122 | ₩31,142 | -0.15% | 900 |
|---|
| 2026.09.28 | ₩31,216 | ₩31,216 | ₩31,175 | ₩31,190 | -0.08% | 1.3천 |
|---|
| 2026.09.25 | ₩31,242 | ₩31,315 | ₩31,242 | ₩31,315 | +0.23% | 200 |
|---|
| 2026.09.24 | ₩31,350 | ₩31,350 | ₩31,283 | ₩31,309 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩31,470 | ₩31,470 | ₩31,393 | ₩31,393 | -0.25% | 900 |
|---|
| 2026.09.22 | ₩31,605 | ₩31,605 | ₩31,560 | ₩31,580 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩31,551 | ₩31,591 | ₩31,551 | ₩31,578 | +0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩31,537 | ₩31,537 | ₩31,497 | ₩31,524 | -0.04% | 600 |
|---|
| 2026.09.17 | ₩31,578 | ₩31,584 | ₩31,564 | ₩31,584 | +0.02% | 1.1천 |
|---|
| 2026.09.16 | ₩31,551 | ₩31,551 | ₩31,470 | ₩31,470 | -0.26% | 700 |
|---|
| 2026.09.15 | ₩31,484 | ₩31,484 | ₩31,444 | ₩31,469 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩31,537 | ₩31,571 | ₩31,470 | ₩31,519 | -0.06% | 3.5만 |
|---|
| 2026.09.11 | ₩31,631 | ₩31,638 | ₩31,598 | ₩31,598 | -0.11% | 500 |
|---|
| 2026.09.10 | ₩31,618 | ₩31,618 | ₩31,558 | ₩31,558 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩31,725 | ₩31,766 | ₩31,692 | ₩31,692 | -0.11% | 3.6천 |
|---|
| 2026.09.08 | ₩31,779 | ₩31,819 | ₩31,753 | ₩31,772 | -0.02% | 3.6천 |
|---|
| 2026.09.04 | ₩31,940 | ₩31,953 | ₩31,913 | ₩31,933 | -0.02% | 6.1천 |
|---|
| 2026.09.03 | ₩31,940 | ₩31,980 | ₩31,900 | ₩31,953 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩31,866 | ₩31,913 | ₩31,833 | ₩31,878 | +0.04% | 9.4천 |
|---|
| 2026.09.01 | ₩31,740 | ₩31,927 | ₩31,740 | ₩31,826 | +0.27% | 3.1천 |
|---|
| 2026.08.31 | ₩31,927 | ₩31,980 | ₩31,913 | ₩31,980 | +0.17% | 7.8천 |
|---|
| 2026.08.28 | ₩31,987 | ₩31,987 | ₩31,927 | ₩31,933 | -0.17% | 4.1천 |
|---|
| 2026.08.27 | ₩32,000 | ₩32,014 | ₩31,982 | ₩31,994 | -0.02% | 600 |
|---|
| 2026.08.26 | ₩32,000 | ₩32,034 | ₩31,980 | ₩32,014 | +0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩31,973 | ₩32,014 | ₩31,940 | ₩32,014 | +0.13% | 400 |
|---|
| 2026.08.24 | ₩31,859 | ₩31,953 | ₩31,859 | ₩31,928 | +0.21% | 900 |
|---|
| 2026.08.21 | ₩31,859 | ₩31,900 | ₩31,859 | ₩31,859 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩31,859 | ₩31,880 | ₩31,859 | ₩31,880 | +0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩31,994 | ₩31,994 | ₩31,873 | ₩31,933 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩31,846 | ₩31,873 | ₩31,833 | ₩31,853 | +0.02% | 7.2천 |
|---|
| 2026.08.17 | ₩31,927 | ₩31,994 | ₩31,873 | ₩31,913 | -0.04% | 8천 |
|---|
| 2026.08.14 | ₩31,953 | ₩32,034 | ₩31,953 | ₩31,987 | +0.10% | 2.7천 |
|---|
| 2026.08.13 | ₩32,007 | ₩32,082 | ₩32,007 | ₩32,007 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩31,873 | ₩31,967 | ₩31,873 | ₩31,940 | +0.21% | 1.6천 |
|---|
| 2026.08.11 | ₩31,880 | ₩31,913 | ₩31,833 | ₩31,865 | -0.05% | 4.2천 |
|---|
| 2026.08.10 | ₩31,859 | ₩31,913 | ₩31,819 | ₩31,846 | -0.04% | 5.6만 |
|---|
| 2026.08.07 | ₩31,833 | ₩31,906 | ₩31,833 | ₩31,906 | +0.23% | 1.7천 |
|---|
| 2026.08.06 | ₩31,847 | ₩31,847 | ₩31,819 | ₩31,833 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩31,927 | ₩31,927 | ₩31,886 | ₩31,893 | -0.11% | 1.2천 |
|---|
| 2026.08.04 | ₩32,020 | ₩32,061 | ₩32,007 | ₩32,061 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩31,900 | ₩31,980 | ₩31,900 | ₩31,980 | +0.25% | 3.8천 |
|---|
| 2026.07.31 | ₩31,833 | ₩31,839 | ₩31,833 | ₩31,839 | +0.02% | 900 |
|---|
| 2026.07.30 | ₩31,839 | ₩31,873 | ₩31,819 | ₩31,846 | +0.02% | 1.7천 |
|---|
| 2026.07.29 | ₩31,799 | ₩31,819 | ₩31,776 | ₩31,776 | -0.07% | 1.5천 |
|---|
| 2026.07.28 | ₩31,792 | ₩31,845 | ₩31,792 | ₩31,826 | +0.11% | 1.9천 |
|---|
| 2026.07.27 | ₩31,806 | ₩31,826 | ₩31,806 | ₩31,826 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩31,779 | ₩31,886 | ₩31,779 | ₩31,819 | +0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩31,833 | ₩31,846 | ₩31,795 | ₩31,815 | -0.05% | 8천 |
|---|
| 2026.07.22 | ₩31,973 | ₩31,973 | ₩31,940 | ₩31,940 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩32,061 | ₩32,061 | ₩31,973 | ₩31,973 | -0.27% | 800 |
|---|
| 2026.07.20 | ₩32,007 | ₩32,034 | ₩31,967 | ₩31,987 | -0.06% | 7.3천 |
|---|
| 2026.07.17 | ₩32,018 | ₩32,047 | ₩31,967 | ₩32,011 | -0.02% | 6.3천 |
|---|
| 2026.07.16 | ₩32,020 | ₩32,061 | ₩32,020 | ₩32,027 | +0.02% | 5.3천 |
|---|
| 2026.07.15 | ₩32,101 | ₩32,128 | ₩32,034 | ₩32,082 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩32,047 | ₩32,047 | ₩31,994 | ₩32,032 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩32,020 | ₩32,047 | ₩31,953 | ₩31,996 | -0.08% | 4.2만 |
|---|
| 2026.07.10 | ₩32,081 | ₩32,101 | ₩32,050 | ₩32,067 | -0.04% | 3.1만 |
|---|
| 2026.07.09 | ₩32,061 | ₩32,114 | ₩32,061 | ₩32,067 | +0.02% | 5만 |
|---|
| 2026.07.08 | ₩32,000 | ₩32,019 | ₩31,953 | ₩32,000 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩32,047 | ₩32,101 | ₩32,034 | ₩32,069 | +0.07% | 3.2만 |
|---|
| 2026.07.06 | ₩32,262 | ₩32,302 | ₩32,222 | ₩32,302 | +0.12% | 2.1천 |
|---|
| 2026.07.02 | ₩32,168 | ₩32,188 | ₩32,168 | ₩32,188 | +0.06% | 300 |
|---|
| 2026.07.01 | ₩32,208 | ₩32,208 | ₩32,161 | ₩32,195 | -0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩32,181 | ₩32,181 | ₩32,134 | ₩32,134 | -0.15% | 3.6천 |
|---|
| 2026.06.29 | ₩32,155 | ₩32,155 | ₩32,101 | ₩32,134 | -0.06% | 1.6천 |
|---|
| 2026.06.26 | ₩32,114 | ₩32,141 | ₩32,087 | ₩32,101 | -0.04% | 6.4천 |
|---|
| 2026.06.25 | ₩32,101 | ₩32,141 | ₩32,087 | ₩32,114 | +0.04% | 5.7천 |
|---|
| 2026.06.24 | ₩32,101 | ₩32,141 | ₩32,074 | ₩32,074 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,101 | ₩32,155 | ₩32,101 | ₩32,155 | +0.17% | 9.7천 |
|---|
| 2026.06.22 | ₩32,188 | ₩32,195 | ₩32,161 | ₩32,161 | -0.08% | 3.6천 |
|---|
| 2026.06.18 | ₩32,262 | ₩32,275 | ₩32,181 | ₩32,228 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩32,258 | ₩32,275 | ₩32,148 | ₩32,148 | -0.34% | 6.2천 |
|---|
| 2026.06.16 | ₩32,208 | ₩32,289 | ₩32,208 | ₩32,242 | +0.10% | 3.1천 |
|---|
| 2026.06.15 | ₩32,155 | ₩32,289 | ₩32,155 | ₩32,242 | +0.27% | 4.1천 |
|---|
| 2026.06.12 | ₩32,108 | ₩32,195 | ₩32,108 | ₩32,156 | +0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩31,980 | ₩32,168 | ₩31,980 | ₩32,130 | +0.47% | 10만 |
|---|
| 2026.06.10 | ₩32,034 | ₩32,034 | ₩31,965 | ₩31,965 | -0.21% | 3.3천 |
|---|
| 2026.06.09 | ₩32,128 | ₩32,141 | ₩32,020 | ₩32,077 | -0.16% | 1만 |
|---|
| 2026.06.08 | ₩32,020 | ₩32,074 | ₩31,980 | ₩32,014 | -0.02% | 2.8만 |
|---|
| 2026.06.05 | ₩32,067 | ₩32,067 | ₩32,010 | ₩32,010 | -0.18% | 1.9천 |
|---|
| 2026.06.04 | ₩32,142 | ₩32,208 | ₩32,142 | ₩32,161 | +0.06% | 2.4만 |
|---|
| 2026.06.03 | ₩32,316 | ₩32,316 | ₩32,274 | ₩32,274 | -0.13% | 300 |
|---|
| 2026.06.02 | ₩32,329 | ₩32,369 | ₩32,329 | ₩32,356 | +0.08% | 1천 |
|---|
| 2026.06.01 | ₩32,369 | ₩32,383 | ₩32,235 | ₩32,329 | -0.12% | 3.7천 |
|---|
| 2026.05.29 | ₩32,275 | ₩32,336 | ₩32,275 | ₩32,336 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,289 | ₩32,316 | ₩32,289 | ₩32,289 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩32,329 | ₩32,329 | ₩32,195 | ₩32,275 | -0.17% | 2.5천 |
|---|
| 2026.05.26 | ₩32,248 | ₩32,248 | ₩32,222 | ₩32,222 | -0.08% | 100 |
|---|
| 2026.05.22 | ₩32,108 | ₩32,155 | ₩32,087 | ₩32,121 | +0.04% | 5.7천 |
|---|
| 2026.05.21 | ₩32,061 | ₩32,093 | ₩32,061 | ₩32,093 | +0.10% | 600 |
|---|
| 2026.05.20 | ₩32,074 | ₩32,101 | ₩32,061 | ₩32,101 | +0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩31,933 | ₩31,940 | ₩31,886 | ₩31,933 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩32,061 | ₩32,101 | ₩32,041 | ₩32,101 | +0.13% | 1천 |
|---|
| 2026.05.15 | ₩32,128 | ₩32,128 | ₩32,061 | ₩32,061 | -0.21% | 4천 |
|---|
| 2026.05.14 | ₩32,316 | ₩32,316 | ₩32,248 | ₩32,248 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩32,289 | ₩32,302 | ₩32,248 | ₩32,248 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩32,195 | ₩32,254 | ₩32,195 | ₩32,254 | +0.18% | 33.8만 |
|---|
| 2026.05.11 | ₩32,356 | ₩32,369 | ₩32,302 | ₩32,302 | -0.17% | 2.6천 |
|---|
| 2026.05.08 | ₩32,329 | ₩32,342 | ₩32,329 | ₩32,342 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩32,409 | ₩32,409 | ₩32,275 | ₩32,275 | -0.41% | 800 |
|---|
| 2026.05.06 | ₩32,356 | ₩32,356 | ₩32,289 | ₩32,334 | -0.07% | 2.4천 |
|---|
| 2026.05.05 | ₩32,168 | ₩32,208 | ₩32,168 | ₩32,208 | +0.13% | 1.2천 |
|---|
| 2026.05.04 | ₩32,383 | ₩32,383 | ₩32,302 | ₩32,302 | -0.25% | 300 |
|---|
| 2026.05.01 | ₩32,463 | ₩32,463 | ₩32,395 | ₩32,395 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩32,329 | ₩32,376 | ₩32,329 | ₩32,376 | +0.15% | 300 |
|---|
| 2026.04.29 | ₩32,409 | ₩32,409 | ₩32,235 | ₩32,251 | -0.49% | 1.5천 |
|---|
| 2026.04.28 | ₩32,289 | ₩32,332 | ₩32,289 | ₩32,332 | +0.13% | 400 |
|---|
| 2026.04.27 | ₩32,369 | ₩32,409 | ₩32,369 | ₩32,399 | +0.09% | 900 |
|---|
| 2026.04.24 | ₩32,396 | ₩32,403 | ₩32,383 | ₩32,403 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,389 | ₩32,436 | ₩32,329 | ₩32,367 | -0.07% | 9.4천 |
|---|
| 2026.04.22 | ₩32,403 | ₩32,403 | ₩32,356 | ₩32,396 | -0.02% | 3.2천 |
|---|
| 2026.04.21 | ₩32,369 | ₩32,369 | ₩32,322 | ₩32,322 | -0.15% | 200 |
|---|
| 2026.04.20 | ₩32,436 | ₩32,436 | ₩32,423 | ₩32,423 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,436 | +0.04% | 800 |
|---|
| 2026.04.16 | ₩32,356 | ₩32,356 | ₩32,289 | ₩32,289 | -0.21% | 500 |
|---|
| 2026.04.15 | ₩32,356 | ₩32,356 | ₩32,342 | ₩32,342 | -0.04% | 400 |
|---|
| 2026.04.14 | ₩32,289 | ₩32,329 | ₩32,289 | ₩32,329 | +0.12% | 300 |
|---|
| 2026.04.13 | ₩32,128 | ₩32,238 | ₩32,128 | ₩32,238 | +0.34% | 3.2천 |
|---|
| 2026.04.10 | ₩32,168 | ₩32,168 | ₩32,134 | ₩32,134 | -0.10% | 800 |
|---|
| 2026.04.09 | ₩32,235 | ₩32,262 | ₩32,181 | ₩32,262 | +0.08% | 1.9천 |
|---|
| 2026.04.08 | ₩32,208 | ₩32,211 | ₩32,208 | ₩32,211 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩32,069 | ₩32,069 | ₩32,069 | ₩32,069 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩32,087 | ₩32,195 | ₩32,020 | ₩32,081 | -0.02% | 5.1천 |
|---|
| 2026.04.02 | ₩32,101 | ₩32,168 | ₩32,101 | ₩32,168 | +0.21% | 800 |
|---|
| 2026.04.01 | ₩32,141 | ₩32,153 | ₩32,087 | ₩32,141 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩32,034 | ₩32,101 | ₩32,006 | ₩32,101 | +0.21% | 2.8천 |
|---|
| 2026.03.30 | ₩31,766 | ₩31,902 | ₩31,766 | ₩31,902 | +0.43% | 1.4천 |
|---|
| 2026.03.27 | ₩31,940 | ₩31,940 | ₩31,859 | ₩31,859 | -0.25% | 800 |
|---|
| 2026.03.26 | ₩32,087 | ₩32,101 | ₩31,967 | ₩31,994 | -0.29% | 9.8천 |
|---|
| 2026.03.25 | ₩32,094 | ₩32,128 | ₩32,094 | ₩32,101 | +0.02% | 300 |
|---|
| 2026.03.24 | ₩31,953 | ₩32,114 | ₩31,953 | ₩32,020 | +0.21% | 3.1천 |
|---|
| 2026.03.23 | ₩32,114 | ₩32,208 | ₩31,994 | ₩32,168 | +0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩32,155 | ₩32,155 | ₩31,951 | ₩31,951 | -0.63% | 800 |
|---|
| 2026.03.19 | ₩32,074 | ₩32,164 | ₩32,074 | ₩32,164 | +0.28% | 500 |
|---|
| 2026.03.18 | ₩32,187 | ₩32,222 | ₩32,141 | ₩32,141 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩32,248 | ₩32,248 | ₩32,216 | ₩32,218 | -0.10% | 2천 |
|---|
| 2026.03.16 | ₩32,195 | ₩32,208 | ₩32,156 | ₩32,159 | -0.11% | 4.5천 |
|---|
| 2026.03.13 | ₩32,215 | ₩32,215 | ₩32,087 | ₩32,087 | -0.40% | 2.1천 |
|---|
| 2026.03.12 | ₩32,316 | ₩32,316 | ₩32,165 | ₩32,165 | -0.46% | 500 |
|---|
| 2026.03.11 | ₩32,369 | ₩32,369 | ₩32,329 | ₩32,329 | -0.12% | 1.3천 |
|---|
| 2026.03.10 | ₩32,463 | ₩32,517 | ₩32,409 | ₩32,409 | -0.17% | 500 |
|---|
| 2026.03.09 | ₩32,275 | ₩32,436 | ₩32,235 | ₩32,436 | +0.50% | 5.3천 |
|---|
| 2026.03.06 | ₩32,342 | ₩32,436 | ₩32,338 | ₩32,356 | +0.04% | 1.4천 |
|---|
| 2026.03.05 | ₩32,597 | ₩32,611 | ₩32,501 | ₩32,501 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩32,544 | ₩32,785 | ₩32,544 | ₩32,785 | +0.74% | 8.6천 |
|---|
| 2026.03.03 | ₩32,570 | ₩32,631 | ₩32,557 | ₩32,631 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩32,745 | ₩32,852 | ₩32,745 | ₩32,816 | +0.22% | 1.3만 |
|---|
| 2026.02.27 | ₩32,892 | ₩32,892 | ₩32,839 | ₩32,859 | -0.10% | 2.1천 |
|---|
| 2026.02.26 | ₩32,906 | ₩32,912 | ₩32,879 | ₩32,912 | +0.02% | 3.2천 |
|---|
| 2026.02.25 | ₩32,946 | ₩32,953 | ₩32,892 | ₩32,946 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩33,013 | ₩33,040 | ₩32,904 | ₩32,904 | -0.33% | 500 |
|---|
| 2026.02.23 | ₩32,946 | ₩32,946 | ₩32,876 | ₩32,886 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩32,919 | ₩32,986 | ₩32,919 | ₩32,986 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩32,906 | ₩32,946 | ₩32,879 | ₩32,946 | +0.12% | 1.9천 |
|---|
| 2026.02.18 | ₩33,000 | ₩33,027 | ₩32,919 | ₩32,939 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩32,933 | ₩32,986 | ₩32,919 | ₩32,953 | +0.06% | 900 |
|---|
| 2026.02.13 | ₩32,852 | ₩32,946 | ₩32,852 | ₩32,912 | +0.18% | 1.4만 |
|---|
| 2026.02.12 | ₩32,912 | ₩32,912 | ₩32,832 | ₩32,832 | -0.24% | 300 |
|---|
| 2026.02.11 | ₩32,812 | ₩32,892 | ₩32,812 | ₩32,859 | +0.14% | 1.5천 |
|---|
| 2026.02.10 | ₩32,919 | ₩32,919 | ₩32,859 | ₩32,859 | -0.18% | 700 |
|---|
| 2026.02.09 | ₩32,786 | ₩32,879 | ₩32,786 | ₩32,852 | +0.20% | 8.7천 |
|---|
| 2026.02.06 | ₩32,758 | ₩32,792 | ₩32,758 | ₩32,792 | +0.10% | 600 |
|---|
| 2026.02.05 | ₩32,637 | ₩32,717 | ₩32,637 | ₩32,670 | +0.10% | 2.9천 |
|---|
| 2026.02.04 | ₩32,892 | ₩32,892 | ₩32,832 | ₩32,859 | -0.10% | 3.9천 |
|---|
| 2026.02.03 | ₩32,912 | ₩32,946 | ₩32,852 | ₩32,879 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩32,946 | ₩32,973 | ₩32,926 | ₩32,926 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩32,866 | ₩32,919 | ₩32,866 | ₩32,899 | +0.10% | 8.5천 |
|---|
| 2026.01.29 | ₩32,894 | ₩32,919 | ₩32,879 | ₩32,919 | +0.08% | 2천 |
|---|
| 2026.01.28 | ₩33,013 | ₩33,013 | ₩32,959 | ₩32,980 | -0.10% | 700 |
|---|
| 2026.01.27 | ₩32,933 | ₩33,013 | ₩32,933 | ₩33,013 | +0.24% | 1천 |
|---|
| 2026.01.26 | ₩33,041 | ₩33,041 | ₩33,000 | ₩33,000 | -0.13% | 2.4천 |
|---|
| 2026.01.23 | ₩33,000 | ₩33,000 | ₩32,986 | ₩33,000 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩33,040 | ₩33,053 | ₩32,973 | ₩33,013 | -0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,959 | ₩32,980 | ₩32,959 | ₩32,980 | +0.06% | 200 |
|---|
| 2026.01.20 | ₩32,906 | ₩32,946 | ₩32,886 | ₩32,886 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩33,013 | ₩33,013 | ₩32,980 | ₩32,993 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩32,993 | ₩33,027 | ₩32,993 | ₩33,006 | +0.04% | 1천 |
|---|
| 2026.01.14 | ₩32,939 | ₩32,973 | ₩32,939 | ₩32,966 | +0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩32,926 | ₩32,939 | ₩32,906 | ₩32,939 | +0.04% | 1천 |
|---|
| 2026.01.12 | ₩32,919 | ₩32,973 | ₩32,886 | ₩32,933 | +0.04% | 5.1천 |
|---|
| 2026.01.09 | ₩32,906 | ₩32,919 | ₩32,879 | ₩32,907 | +0.00% | 400 |
|---|
| 2026.01.08 | ₩32,852 | ₩32,866 | ₩32,852 | ₩32,866 | +0.04% | 500 |
|---|
| 2026.01.07 | ₩32,892 | ₩32,892 | ₩32,859 | ₩32,859 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,866 | ₩32,879 | ₩32,845 | ₩32,872 | +0.02% | 8천 |
|---|
| 2026.01.05 | ₩32,832 | ₩32,832 | ₩32,785 | ₩32,819 | -0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩32,705 | ₩32,798 | ₩32,705 | ₩32,798 | +0.29% | 4.6천 |
|---|
| 2025.12.31 | ₩32,664 | ₩32,731 | ₩32,597 | ₩32,698 | +0.10% | 3.6천 |
|---|
| 2025.12.30 | ₩32,678 | ₩32,729 | ₩32,664 | ₩32,725 | +0.14% | 8.5천 |
|---|
| 2025.12.29 | ₩32,664 | ₩32,694 | ₩32,637 | ₩32,694 | +0.09% | 3.5천 |
|---|
| 2025.12.26 | ₩32,711 | ₩32,772 | ₩32,711 | ₩32,745 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩32,745 | ₩32,745 | ₩32,711 | ₩32,711 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩32,655 | ₩32,678 | ₩32,655 | ₩32,664 | +0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩32,691 | ₩32,691 | ₩32,658 | ₩32,668 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩32,667 | ₩32,667 | ₩32,637 | ₩32,637 | -0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩32,631 | ₩32,664 | ₩32,584 | ₩32,639 | +0.02% | 2천 |
|---|
| 2025.12.17 | ₩32,557 | ₩32,564 | ₩32,557 | ₩32,564 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩32,603 | ₩32,611 | ₩32,603 | ₩32,611 | +0.02% | 400 |
|---|
| 2025.12.15 | ₩32,557 | ₩32,570 | ₩32,557 | ₩32,570 | +0.04% | 700 |
|---|
| 2025.12.12 | ₩32,637 | ₩32,651 | ₩32,517 | ₩32,557 | -0.25% | 2만 |
|---|
| 2025.12.11 | ₩32,597 | ₩32,651 | ₩32,597 | ₩32,624 | +0.08% | 700 |
|---|
| 2025.12.10 | ₩32,557 | ₩32,617 | ₩32,557 | ₩32,617 | +0.19% | 1.1천 |
|---|
| 2025.12.09 | ₩32,519 | ₩32,558 | ₩32,519 | ₩32,550 | +0.09% | 700 |
|---|
| 2025.12.08 | ₩32,584 | ₩32,584 | ₩32,557 | ₩32,557 | -0.08% | 200 |
|---|
| 2025.12.05 | ₩32,584 | ₩32,597 | ₩32,584 | ₩32,597 | +0.04% | 700 |
|---|
| 2025.12.04 | ₩32,886 | ₩32,943 | ₩32,886 | ₩32,919 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩32,892 | ₩32,919 | ₩32,892 | ₩32,919 | +0.08% | 300 |
|---|
| 2025.12.02 | ₩33,187 | ₩33,187 | ₩32,798 | ₩32,866 | -0.97% | 500 |
|---|
| 2025.12.01 | ₩32,892 | ₩32,892 | ₩32,812 | ₩32,849 | -0.13% | 600 |
|---|
| 2025.11.28 | ₩32,866 | ₩32,908 | ₩32,866 | ₩32,908 | +0.13% | 400 |
|---|
| 2025.11.26 | ₩32,812 | ₩32,892 | ₩32,812 | ₩32,892 | +0.25% | 400 |
|---|
| 2025.11.25 | ₩32,745 | ₩32,845 | ₩32,745 | ₩32,845 | +0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩32,785 | ₩32,785 | ₩32,718 | ₩32,772 | -0.04% | 500 |
|---|
| 2025.11.21 | ₩32,660 | ₩32,684 | ₩32,660 | ₩32,684 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩32,758 | ₩32,758 | ₩32,644 | ₩32,644 | -0.35% | 2.3천 |
|---|
| 2025.11.19 | ₩32,718 | ₩32,731 | ₩32,658 | ₩32,658 | -0.18% | 2.1만 |
|---|
| 2025.11.18 | ₩32,596 | ₩32,678 | ₩32,596 | ₩32,644 | +0.15% | 1.1천 |
|---|
| 2025.11.17 | ₩32,703 | ₩32,703 | ₩32,611 | ₩32,631 | -0.22% | 7.5천 |
|---|
| 2025.11.14 | ₩32,637 | ₩32,663 | ₩32,637 | ₩32,663 | +0.08% | 500 |
|---|
| 2025.11.13 | ₩32,738 | ₩32,738 | ₩32,678 | ₩32,678 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩32,785 | ₩32,812 | ₩32,772 | ₩32,772 | -0.04% | 3.8천 |
|---|
| 2025.11.11 | ₩32,772 | ₩32,798 | ₩32,745 | ₩32,798 | +0.08% | 800 |
|---|
| 2025.11.10 | ₩32,731 | ₩32,785 | ₩32,731 | ₩32,756 | +0.07% | 2.4천 |
|---|
| 2025.11.07 | ₩32,691 | ₩32,705 | ₩32,611 | ₩32,678 | -0.04% | 800 |
|---|
| 2025.11.06 | ₩32,597 | ₩32,671 | ₩32,597 | ₩32,671 | +0.23% | 1.8천 |
|---|
| 2025.11.05 | ₩32,597 | ₩32,651 | ₩32,597 | ₩32,650 | +0.16% | 6.5천 |
|---|
| 2025.11.04 | ₩32,879 | ₩32,879 | ₩32,785 | ₩32,792 | -0.27% | 8.3만 |
|---|
| 2025.11.03 | ₩33,161 | ₩33,161 | ₩32,798 | ₩32,798 | -1.09% | 1.1천 |
|---|
| 2025.10.31 | ₩32,910 | ₩32,910 | ₩32,866 | ₩32,879 | -0.09% | 1.3천 |
|---|
| 2025.10.30 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩33,053 | ₩33,053 | ₩32,953 | ₩32,953 | -0.30% | 900 |
|---|
| 2025.10.28 | ₩32,959 | ₩33,107 | ₩32,959 | ₩33,027 | +0.20% | 1.6천 |
|---|
| 2025.10.27 | ₩33,013 | ₩33,080 | ₩32,982 | ₩33,067 | +0.16% | 7.7천 |
|---|
| 2025.10.24 | ₩32,892 | ₩32,950 | ₩32,892 | ₩32,945 | +0.16% | 2.3천 |
|---|
| 2025.10.23 | ₩32,892 | ₩32,892 | ₩32,839 | ₩32,879 | -0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩32,891 | ₩32,891 | ₩32,853 | ₩32,866 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩32,931 | ₩32,931 | ₩32,879 | ₩32,892 | -0.12% | 6.2천 |
|---|
| 2025.10.20 | ₩32,852 | ₩32,906 | ₩32,852 | ₩32,906 | +0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩32,798 | ₩32,809 | ₩32,798 | ₩32,809 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩32,813 | ₩32,879 | ₩32,758 | ₩32,758 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩32,785 | ₩32,812 | ₩32,772 | ₩32,812 | +0.08% | 900 |
|---|
| 2025.10.14 | ₩32,624 | ₩32,705 | ₩32,624 | ₩32,705 | +0.25% | 500 |
|---|
| 2025.10.13 | ₩32,651 | ₩32,717 | ₩32,597 | ₩32,717 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩32,738 | ₩32,738 | ₩32,577 | ₩32,577 | -0.49% | 1천 |
|---|