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 | ₩31,079 | ₩31,090 | ₩31,070 | ₩31,077 | -0.01% | 900 |
| 2026.10.08 | ₩31,057 | ₩31,077 | ₩31,057 | ₩31,077 | +0.06% | 1.1천 |
| 2026.10.07 | ₩31,083 | ₩31,090 | ₩31,083 | ₩31,090 | +0.02% | 1.7천 |
| 2026.10.06 | ₩31,151 | ₩31,151 | ₩31,110 | ₩31,124 | -0.09% | 2.7천 |
| 2026.10.05 | ₩31,137 | ₩31,137 | ₩31,097 | ₩31,104 | -0.11% | 1.1만 |
| 2026.10.02 | ₩31,137 | ₩31,137 | ₩31,110 | ₩31,110 | -0.09% | 1.2천 |
| 2026.10.01 | ₩31,016 | ₩31,110 | ₩30,922 | ₩31,070 | +0.17% | 2.1천 |
| 2026.09.30 | ₩31,164 | ₩31,164 | ₩31,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,110 |
| -0.17% |
| 1.5천 |
| 2026.09.29 | ₩31,189 | ₩31,189 | ₩31,124 | ₩31,144 | -0.15% | 900 |
|---|
| 2026.09.28 | ₩31,218 | ₩31,218 | ₩31,177 | ₩31,192 | -0.08% | 1.3천 |
|---|
| 2026.09.25 | ₩31,244 | ₩31,317 | ₩31,244 | ₩31,317 | +0.23% | 200 |
|---|
| 2026.09.24 | ₩31,352 | ₩31,352 | ₩31,285 | ₩31,312 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩31,473 | ₩31,473 | ₩31,395 | ₩31,395 | -0.25% | 900 |
|---|
| 2026.09.22 | ₩31,607 | ₩31,607 | ₩31,562 | ₩31,583 | -0.08% | 3.8천 |
|---|
| 2026.09.21 | ₩31,553 | ₩31,593 | ₩31,553 | ₩31,580 | +0.09% | 1.3만 |
|---|
| 2026.09.18 | ₩31,540 | ₩31,540 | ₩31,499 | ₩31,526 | -0.04% | 600 |
|---|
| 2026.09.17 | ₩31,580 | ₩31,587 | ₩31,566 | ₩31,587 | +0.02% | 1.1천 |
|---|
| 2026.09.16 | ₩31,553 | ₩31,553 | ₩31,473 | ₩31,473 | -0.26% | 700 |
|---|
| 2026.09.15 | ₩31,486 | ₩31,486 | ₩31,446 | ₩31,471 | -0.05% | 1.5천 |
|---|
| 2026.09.14 | ₩31,540 | ₩31,573 | ₩31,473 | ₩31,521 | -0.06% | 3.5만 |
|---|
| 2026.09.11 | ₩31,634 | ₩31,640 | ₩31,600 | ₩31,600 | -0.11% | 500 |
|---|
| 2026.09.10 | ₩31,620 | ₩31,620 | ₩31,560 | ₩31,560 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩31,727 | ₩31,768 | ₩31,694 | ₩31,694 | -0.11% | 3.6천 |
|---|
| 2026.09.08 | ₩31,781 | ₩31,821 | ₩31,756 | ₩31,774 | -0.02% | 3.6천 |
|---|
| 2026.09.04 | ₩31,942 | ₩31,955 | ₩31,915 | ₩31,935 | -0.02% | 6.1천 |
|---|
| 2026.09.03 | ₩31,942 | ₩31,982 | ₩31,902 | ₩31,955 | +0.04% | 1.7만 |
|---|
| 2026.09.02 | ₩31,868 | ₩31,915 | ₩31,835 | ₩31,880 | +0.04% | 9.4천 |
|---|
| 2026.09.01 | ₩31,742 | ₩31,929 | ₩31,742 | ₩31,828 | +0.27% | 3.1천 |
|---|
| 2026.08.31 | ₩31,929 | ₩31,982 | ₩31,915 | ₩31,982 | +0.17% | 7.8천 |
|---|
| 2026.08.28 | ₩31,989 | ₩31,989 | ₩31,929 | ₩31,935 | -0.17% | 4.1천 |
|---|
| 2026.08.27 | ₩32,002 | ₩32,016 | ₩31,984 | ₩31,996 | -0.02% | 600 |
|---|
| 2026.08.26 | ₩32,002 | ₩32,036 | ₩31,982 | ₩32,016 | +0.04% | 1.4천 |
|---|
| 2026.08.25 | ₩31,976 | ₩32,016 | ₩31,942 | ₩32,016 | +0.13% | 400 |
|---|
| 2026.08.24 | ₩31,862 | ₩31,955 | ₩31,862 | ₩31,930 | +0.21% | 900 |
|---|
| 2026.08.21 | ₩31,862 | ₩31,902 | ₩31,862 | ₩31,862 | 0.00% | 4.1천 |
|---|
| 2026.08.20 | ₩31,862 | ₩31,882 | ₩31,862 | ₩31,882 | +0.06% | 1.5천 |
|---|
| 2026.08.19 | ₩31,996 | ₩31,996 | ₩31,875 | ₩31,935 | -0.19% | 700 |
|---|
| 2026.08.18 | ₩31,848 | ₩31,875 | ₩31,835 | ₩31,855 | +0.02% | 7.2천 |
|---|
| 2026.08.17 | ₩31,929 | ₩31,996 | ₩31,875 | ₩31,915 | -0.04% | 8천 |
|---|
| 2026.08.14 | ₩31,955 | ₩32,036 | ₩31,955 | ₩31,989 | +0.10% | 2.7천 |
|---|
| 2026.08.13 | ₩32,009 | ₩32,084 | ₩32,009 | ₩32,009 | 0.00% | 1.2천 |
|---|
| 2026.08.12 | ₩31,875 | ₩31,969 | ₩31,875 | ₩31,942 | +0.21% | 1.6천 |
|---|
| 2026.08.11 | ₩31,882 | ₩31,915 | ₩31,835 | ₩31,867 | -0.05% | 4.2천 |
|---|
| 2026.08.10 | ₩31,862 | ₩31,915 | ₩31,821 | ₩31,848 | -0.04% | 5.6만 |
|---|
| 2026.08.07 | ₩31,835 | ₩31,909 | ₩31,835 | ₩31,909 | +0.23% | 1.7천 |
|---|
| 2026.08.06 | ₩31,850 | ₩31,850 | ₩31,821 | ₩31,835 | -0.05% | 600 |
|---|
| 2026.08.05 | ₩31,929 | ₩31,929 | ₩31,888 | ₩31,895 | -0.11% | 1.2천 |
|---|
| 2026.08.04 | ₩32,023 | ₩32,063 | ₩32,009 | ₩32,063 | +0.13% | 2.7천 |
|---|
| 2026.08.03 | ₩31,902 | ₩31,982 | ₩31,902 | ₩31,982 | +0.25% | 3.8천 |
|---|
| 2026.07.31 | ₩31,835 | ₩31,841 | ₩31,835 | ₩31,841 | +0.02% | 900 |
|---|
| 2026.07.30 | ₩31,841 | ₩31,875 | ₩31,821 | ₩31,848 | +0.02% | 1.7천 |
|---|
| 2026.07.29 | ₩31,801 | ₩31,821 | ₩31,778 | ₩31,778 | -0.07% | 1.5천 |
|---|
| 2026.07.28 | ₩31,794 | ₩31,847 | ₩31,794 | ₩31,828 | +0.11% | 1.9천 |
|---|
| 2026.07.27 | ₩31,808 | ₩31,828 | ₩31,808 | ₩31,828 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩31,781 | ₩31,888 | ₩31,781 | ₩31,821 | +0.13% | 1.9만 |
|---|
| 2026.07.23 | ₩31,835 | ₩31,848 | ₩31,797 | ₩31,817 | -0.05% | 8천 |
|---|
| 2026.07.22 | ₩31,976 | ₩31,976 | ₩31,942 | ₩31,942 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩32,063 | ₩32,063 | ₩31,976 | ₩31,976 | -0.27% | 800 |
|---|
| 2026.07.20 | ₩32,009 | ₩32,036 | ₩31,969 | ₩31,989 | -0.06% | 7.3천 |
|---|
| 2026.07.17 | ₩32,020 | ₩32,049 | ₩31,969 | ₩32,013 | -0.02% | 6.3천 |
|---|
| 2026.07.16 | ₩32,023 | ₩32,063 | ₩32,023 | ₩32,029 | +0.02% | 5.3천 |
|---|
| 2026.07.15 | ₩32,103 | ₩32,130 | ₩32,036 | ₩32,084 | -0.06% | 1.6만 |
|---|
| 2026.07.14 | ₩32,049 | ₩32,049 | ₩31,996 | ₩32,035 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩32,023 | ₩32,049 | ₩31,955 | ₩31,998 | -0.08% | 4.2만 |
|---|
| 2026.07.10 | ₩32,083 | ₩32,103 | ₩32,052 | ₩32,070 | -0.04% | 3.1만 |
|---|
| 2026.07.09 | ₩32,063 | ₩32,116 | ₩32,063 | ₩32,070 | +0.02% | 5만 |
|---|
| 2026.07.08 | ₩32,002 | ₩32,021 | ₩31,955 | ₩32,002 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩32,049 | ₩32,103 | ₩32,036 | ₩32,071 | +0.07% | 3.2만 |
|---|
| 2026.07.06 | ₩32,264 | ₩32,304 | ₩32,224 | ₩32,304 | +0.12% | 2.1천 |
|---|
| 2026.07.02 | ₩32,170 | ₩32,190 | ₩32,170 | ₩32,190 | +0.06% | 300 |
|---|
| 2026.07.01 | ₩32,210 | ₩32,210 | ₩32,163 | ₩32,197 | -0.04% | 3.5천 |
|---|
| 2026.06.30 | ₩32,184 | ₩32,184 | ₩32,137 | ₩32,137 | -0.15% | 3.6천 |
|---|
| 2026.06.29 | ₩32,157 | ₩32,157 | ₩32,103 | ₩32,137 | -0.06% | 1.6천 |
|---|
| 2026.06.26 | ₩32,116 | ₩32,143 | ₩32,090 | ₩32,103 | -0.04% | 6.4천 |
|---|
| 2026.06.25 | ₩32,103 | ₩32,143 | ₩32,090 | ₩32,116 | +0.04% | 5.7천 |
|---|
| 2026.06.24 | ₩32,103 | ₩32,143 | ₩32,076 | ₩32,076 | -0.08% | 2.3천 |
|---|
| 2026.06.23 | ₩32,103 | ₩32,157 | ₩32,103 | ₩32,157 | +0.17% | 9.7천 |
|---|
| 2026.06.22 | ₩32,190 | ₩32,197 | ₩32,163 | ₩32,163 | -0.08% | 3.6천 |
|---|
| 2026.06.18 | ₩32,264 | ₩32,277 | ₩32,184 | ₩32,230 | -0.10% | 4.1천 |
|---|
| 2026.06.17 | ₩32,260 | ₩32,277 | ₩32,150 | ₩32,150 | -0.34% | 6.2천 |
|---|
| 2026.06.16 | ₩32,210 | ₩32,291 | ₩32,210 | ₩32,244 | +0.10% | 3.1천 |
|---|
| 2026.06.15 | ₩32,157 | ₩32,291 | ₩32,157 | ₩32,244 | +0.27% | 4.1천 |
|---|
| 2026.06.12 | ₩32,110 | ₩32,197 | ₩32,110 | ₩32,158 | +0.15% | 2.8천 |
|---|
| 2026.06.11 | ₩31,982 | ₩32,170 | ₩31,982 | ₩32,133 | +0.47% | 10만 |
|---|
| 2026.06.10 | ₩32,036 | ₩32,036 | ₩31,968 | ₩31,968 | -0.21% | 3.3천 |
|---|
| 2026.06.09 | ₩32,130 | ₩32,143 | ₩32,023 | ₩32,079 | -0.16% | 1만 |
|---|
| 2026.06.08 | ₩32,023 | ₩32,076 | ₩31,982 | ₩32,016 | -0.02% | 2.8만 |
|---|
| 2026.06.05 | ₩32,070 | ₩32,070 | ₩32,012 | ₩32,012 | -0.18% | 1.9천 |
|---|
| 2026.06.04 | ₩32,145 | ₩32,210 | ₩32,145 | ₩32,163 | +0.06% | 2.4만 |
|---|
| 2026.06.03 | ₩32,318 | ₩32,318 | ₩32,276 | ₩32,276 | -0.13% | 300 |
|---|
| 2026.06.02 | ₩32,331 | ₩32,371 | ₩32,331 | ₩32,358 | +0.08% | 1천 |
|---|
| 2026.06.01 | ₩32,371 | ₩32,385 | ₩32,237 | ₩32,331 | -0.12% | 3.7천 |
|---|
| 2026.05.29 | ₩32,277 | ₩32,338 | ₩32,277 | ₩32,338 | +0.19% | 200 |
|---|
| 2026.05.28 | ₩32,291 | ₩32,318 | ₩32,291 | ₩32,291 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩32,331 | ₩32,331 | ₩32,197 | ₩32,277 | -0.17% | 2.5천 |
|---|
| 2026.05.26 | ₩32,251 | ₩32,251 | ₩32,224 | ₩32,224 | -0.08% | 100 |
|---|
| 2026.05.22 | ₩32,110 | ₩32,157 | ₩32,090 | ₩32,123 | +0.04% | 5.7천 |
|---|
| 2026.05.21 | ₩32,063 | ₩32,095 | ₩32,063 | ₩32,095 | +0.10% | 600 |
|---|
| 2026.05.20 | ₩32,076 | ₩32,103 | ₩32,063 | ₩32,103 | +0.08% | 1.4만 |
|---|
| 2026.05.19 | ₩31,935 | ₩31,942 | ₩31,888 | ₩31,935 | 0.00% | 1.5만 |
|---|
| 2026.05.18 | ₩32,063 | ₩32,103 | ₩32,043 | ₩32,103 | +0.13% | 1천 |
|---|
| 2026.05.15 | ₩32,130 | ₩32,130 | ₩32,063 | ₩32,063 | -0.21% | 4천 |
|---|
| 2026.05.14 | ₩32,318 | ₩32,318 | ₩32,251 | ₩32,251 | -0.21% | 200 |
|---|
| 2026.05.13 | ₩32,291 | ₩32,304 | ₩32,251 | ₩32,251 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩32,197 | ₩32,256 | ₩32,197 | ₩32,256 | +0.18% | 33.8만 |
|---|
| 2026.05.11 | ₩32,358 | ₩32,371 | ₩32,304 | ₩32,304 | -0.17% | 2.6천 |
|---|
| 2026.05.08 | ₩32,331 | ₩32,345 | ₩32,331 | ₩32,345 | +0.04% | 200 |
|---|
| 2026.05.07 | ₩32,412 | ₩32,412 | ₩32,277 | ₩32,277 | -0.41% | 800 |
|---|
| 2026.05.06 | ₩32,358 | ₩32,358 | ₩32,291 | ₩32,336 | -0.07% | 2.4천 |
|---|
| 2026.05.05 | ₩32,170 | ₩32,210 | ₩32,170 | ₩32,210 | +0.13% | 1.2천 |
|---|
| 2026.05.04 | ₩32,385 | ₩32,385 | ₩32,304 | ₩32,304 | -0.25% | 300 |
|---|
| 2026.05.01 | ₩32,465 | ₩32,465 | ₩32,397 | ₩32,397 | -0.21% | 400 |
|---|
| 2026.04.30 | ₩32,331 | ₩32,378 | ₩32,331 | ₩32,378 | +0.15% | 300 |
|---|
| 2026.04.29 | ₩32,412 | ₩32,412 | ₩32,237 | ₩32,253 | -0.49% | 1.5천 |
|---|
| 2026.04.28 | ₩32,291 | ₩32,334 | ₩32,291 | ₩32,334 | +0.13% | 400 |
|---|
| 2026.04.27 | ₩32,371 | ₩32,412 | ₩32,371 | ₩32,401 | +0.09% | 900 |
|---|
| 2026.04.24 | ₩32,398 | ₩32,405 | ₩32,385 | ₩32,405 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,391 | ₩32,438 | ₩32,331 | ₩32,369 | -0.07% | 9.4천 |
|---|
| 2026.04.22 | ₩32,405 | ₩32,405 | ₩32,358 | ₩32,398 | -0.02% | 3.2천 |
|---|
| 2026.04.21 | ₩32,371 | ₩32,371 | ₩32,324 | ₩32,324 | -0.15% | 200 |
|---|
| 2026.04.20 | ₩32,438 | ₩32,438 | ₩32,425 | ₩32,425 | -0.04% | 400 |
|---|
| 2026.04.17 | ₩32,425 | ₩32,438 | ₩32,425 | ₩32,438 | +0.04% | 800 |
|---|
| 2026.04.16 | ₩32,358 | ₩32,358 | ₩32,291 | ₩32,291 | -0.21% | 500 |
|---|
| 2026.04.15 | ₩32,358 | ₩32,358 | ₩32,345 | ₩32,345 | -0.04% | 400 |
|---|
| 2026.04.14 | ₩32,291 | ₩32,331 | ₩32,291 | ₩32,331 | +0.12% | 300 |
|---|
| 2026.04.13 | ₩32,130 | ₩32,240 | ₩32,130 | ₩32,240 | +0.34% | 3.2천 |
|---|
| 2026.04.10 | ₩32,170 | ₩32,170 | ₩32,137 | ₩32,137 | -0.10% | 800 |
|---|
| 2026.04.09 | ₩32,237 | ₩32,264 | ₩32,184 | ₩32,264 | +0.08% | 1.9천 |
|---|
| 2026.04.08 | ₩32,210 | ₩32,213 | ₩32,210 | ₩32,213 | +0.01% | 600 |
|---|
| 2026.04.07 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩32,090 | ₩32,197 | ₩32,023 | ₩32,083 | -0.02% | 5.1천 |
|---|
| 2026.04.02 | ₩32,103 | ₩32,170 | ₩32,103 | ₩32,170 | +0.21% | 800 |
|---|
| 2026.04.01 | ₩32,143 | ₩32,155 | ₩32,090 | ₩32,143 | 0.00% | 2천 |
|---|
| 2026.03.31 | ₩32,036 | ₩32,103 | ₩32,008 | ₩32,103 | +0.21% | 2.8천 |
|---|
| 2026.03.30 | ₩31,768 | ₩31,905 | ₩31,768 | ₩31,905 | +0.43% | 1.4천 |
|---|
| 2026.03.27 | ₩31,942 | ₩31,942 | ₩31,862 | ₩31,862 | -0.25% | 800 |
|---|
| 2026.03.26 | ₩32,090 | ₩32,103 | ₩31,969 | ₩31,996 | -0.29% | 9.8천 |
|---|
| 2026.03.25 | ₩32,096 | ₩32,130 | ₩32,096 | ₩32,103 | +0.02% | 300 |
|---|
| 2026.03.24 | ₩31,955 | ₩32,116 | ₩31,955 | ₩32,023 | +0.21% | 3.1천 |
|---|
| 2026.03.23 | ₩32,116 | ₩32,210 | ₩31,996 | ₩32,170 | +0.17% | 2.2만 |
|---|
| 2026.03.20 | ₩32,157 | ₩32,157 | ₩31,953 | ₩31,953 | -0.63% | 800 |
|---|
| 2026.03.19 | ₩32,076 | ₩32,166 | ₩32,076 | ₩32,166 | +0.28% | 500 |
|---|
| 2026.03.18 | ₩32,189 | ₩32,224 | ₩32,143 | ₩32,143 | -0.14% | 1.2천 |
|---|
| 2026.03.17 | ₩32,251 | ₩32,251 | ₩32,218 | ₩32,220 | -0.10% | 2천 |
|---|
| 2026.03.16 | ₩32,197 | ₩32,210 | ₩32,158 | ₩32,161 | -0.11% | 4.5천 |
|---|
| 2026.03.13 | ₩32,217 | ₩32,217 | ₩32,090 | ₩32,090 | -0.40% | 2.1천 |
|---|
| 2026.03.12 | ₩32,318 | ₩32,318 | ₩32,167 | ₩32,167 | -0.46% | 500 |
|---|
| 2026.03.11 | ₩32,371 | ₩32,371 | ₩32,331 | ₩32,331 | -0.12% | 1.3천 |
|---|
| 2026.03.10 | ₩32,465 | ₩32,519 | ₩32,412 | ₩32,412 | -0.17% | 500 |
|---|
| 2026.03.09 | ₩32,277 | ₩32,438 | ₩32,237 | ₩32,438 | +0.50% | 5.3천 |
|---|
| 2026.03.06 | ₩32,345 | ₩32,438 | ₩32,341 | ₩32,358 | +0.04% | 1.4천 |
|---|
| 2026.03.05 | ₩32,599 | ₩32,613 | ₩32,503 | ₩32,503 | -0.30% | 5.2만 |
|---|
| 2026.03.04 | ₩32,546 | ₩32,787 | ₩32,546 | ₩32,787 | +0.74% | 8.6천 |
|---|
| 2026.03.03 | ₩32,573 | ₩32,633 | ₩32,559 | ₩32,633 | +0.19% | 1.1천 |
|---|
| 2026.03.02 | ₩32,747 | ₩32,854 | ₩32,747 | ₩32,818 | +0.22% | 1.3만 |
|---|
| 2026.02.27 | ₩32,895 | ₩32,895 | ₩32,841 | ₩32,861 | -0.10% | 2.1천 |
|---|
| 2026.02.26 | ₩32,908 | ₩32,915 | ₩32,881 | ₩32,915 | +0.02% | 3.2천 |
|---|
| 2026.02.25 | ₩32,948 | ₩32,955 | ₩32,895 | ₩32,948 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩33,015 | ₩33,042 | ₩32,907 | ₩32,907 | -0.33% | 500 |
|---|
| 2026.02.23 | ₩32,948 | ₩32,948 | ₩32,878 | ₩32,888 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩32,921 | ₩32,988 | ₩32,921 | ₩32,988 | +0.20% | 4천 |
|---|
| 2026.02.19 | ₩32,908 | ₩32,948 | ₩32,881 | ₩32,948 | +0.12% | 1.9천 |
|---|
| 2026.02.18 | ₩33,002 | ₩33,029 | ₩32,921 | ₩32,942 | -0.18% | 1.8천 |
|---|
| 2026.02.17 | ₩32,935 | ₩32,988 | ₩32,921 | ₩32,955 | +0.06% | 900 |
|---|
| 2026.02.13 | ₩32,854 | ₩32,948 | ₩32,854 | ₩32,915 | +0.18% | 1.4만 |
|---|
| 2026.02.12 | ₩32,915 | ₩32,915 | ₩32,834 | ₩32,834 | -0.24% | 300 |
|---|
| 2026.02.11 | ₩32,814 | ₩32,895 | ₩32,814 | ₩32,861 | +0.14% | 1.5천 |
|---|
| 2026.02.10 | ₩32,921 | ₩32,921 | ₩32,861 | ₩32,861 | -0.18% | 700 |
|---|
| 2026.02.09 | ₩32,789 | ₩32,881 | ₩32,789 | ₩32,854 | +0.20% | 8.7천 |
|---|
| 2026.02.06 | ₩32,760 | ₩32,794 | ₩32,760 | ₩32,794 | +0.10% | 600 |
|---|
| 2026.02.05 | ₩32,640 | ₩32,719 | ₩32,640 | ₩32,672 | +0.10% | 2.9천 |
|---|
| 2026.02.04 | ₩32,895 | ₩32,895 | ₩32,834 | ₩32,861 | -0.10% | 3.9천 |
|---|
| 2026.02.03 | ₩32,915 | ₩32,948 | ₩32,854 | ₩32,881 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩32,948 | ₩32,975 | ₩32,928 | ₩32,928 | -0.06% | 4.7천 |
|---|
| 2026.01.30 | ₩32,868 | ₩32,921 | ₩32,868 | ₩32,901 | +0.10% | 8.5천 |
|---|
| 2026.01.29 | ₩32,896 | ₩32,921 | ₩32,881 | ₩32,921 | +0.08% | 2천 |
|---|
| 2026.01.28 | ₩33,015 | ₩33,015 | ₩32,962 | ₩32,982 | -0.10% | 700 |
|---|
| 2026.01.27 | ₩32,935 | ₩33,015 | ₩32,935 | ₩33,015 | +0.24% | 1천 |
|---|
| 2026.01.26 | ₩33,043 | ₩33,043 | ₩33,002 | ₩33,002 | -0.13% | 2.4천 |
|---|
| 2026.01.23 | ₩33,002 | ₩33,002 | ₩32,988 | ₩33,002 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩33,042 | ₩33,056 | ₩32,975 | ₩33,015 | -0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩32,962 | ₩32,982 | ₩32,962 | ₩32,982 | +0.06% | 200 |
|---|
| 2026.01.20 | ₩32,908 | ₩32,948 | ₩32,888 | ₩32,888 | -0.06% | 1.7천 |
|---|
| 2026.01.16 | ₩33,015 | ₩33,015 | ₩32,982 | ₩32,995 | -0.06% | 500 |
|---|
| 2026.01.15 | ₩32,995 | ₩33,029 | ₩32,995 | ₩33,009 | +0.04% | 1천 |
|---|
| 2026.01.14 | ₩32,942 | ₩32,975 | ₩32,942 | ₩32,968 | +0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩32,928 | ₩32,942 | ₩32,908 | ₩32,942 | +0.04% | 1천 |
|---|
| 2026.01.12 | ₩32,921 | ₩32,975 | ₩32,888 | ₩32,935 | +0.04% | 5.1천 |
|---|
| 2026.01.09 | ₩32,908 | ₩32,921 | ₩32,881 | ₩32,909 | +0.00% | 400 |
|---|
| 2026.01.08 | ₩32,854 | ₩32,868 | ₩32,854 | ₩32,868 | +0.04% | 500 |
|---|
| 2026.01.07 | ₩32,895 | ₩32,895 | ₩32,861 | ₩32,861 | -0.10% | 600 |
|---|
| 2026.01.06 | ₩32,868 | ₩32,881 | ₩32,848 | ₩32,874 | +0.02% | 8천 |
|---|
| 2026.01.05 | ₩32,834 | ₩32,834 | ₩32,787 | ₩32,821 | -0.04% | 3.7천 |
|---|
| 2026.01.02 | ₩32,707 | ₩32,801 | ₩32,707 | ₩32,801 | +0.29% | 4.6천 |
|---|
| 2025.12.31 | ₩32,666 | ₩32,734 | ₩32,599 | ₩32,700 | +0.10% | 3.6천 |
|---|
| 2025.12.30 | ₩32,680 | ₩32,731 | ₩32,666 | ₩32,727 | +0.14% | 8.5천 |
|---|
| 2025.12.29 | ₩32,666 | ₩32,696 | ₩32,640 | ₩32,696 | +0.09% | 3.5천 |
|---|
| 2025.12.26 | ₩32,713 | ₩32,774 | ₩32,713 | ₩32,747 | +0.10% | 1.5만 |
|---|
| 2025.12.24 | ₩32,747 | ₩32,747 | ₩32,713 | ₩32,713 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩32,657 | ₩32,680 | ₩32,657 | ₩32,666 | +0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩32,693 | ₩32,693 | ₩32,660 | ₩32,671 | -0.07% | 700 |
|---|
| 2025.12.19 | ₩32,669 | ₩32,669 | ₩32,640 | ₩32,640 | -0.09% | 1.4천 |
|---|
| 2025.12.18 | ₩32,633 | ₩32,666 | ₩32,586 | ₩32,641 | +0.02% | 2천 |
|---|
| 2025.12.17 | ₩32,559 | ₩32,566 | ₩32,559 | ₩32,566 | +0.02% | 200 |
|---|
| 2025.12.16 | ₩32,605 | ₩32,613 | ₩32,605 | ₩32,613 | +0.02% | 400 |
|---|
| 2025.12.15 | ₩32,559 | ₩32,573 | ₩32,559 | ₩32,573 | +0.04% | 700 |
|---|
| 2025.12.12 | ₩32,640 | ₩32,653 | ₩32,519 | ₩32,559 | -0.25% | 2만 |
|---|
| 2025.12.11 | ₩32,599 | ₩32,653 | ₩32,599 | ₩32,626 | +0.08% | 700 |
|---|
| 2025.12.10 | ₩32,559 | ₩32,620 | ₩32,559 | ₩32,620 | +0.19% | 1.1천 |
|---|
| 2025.12.09 | ₩32,522 | ₩32,561 | ₩32,522 | ₩32,552 | +0.09% | 700 |
|---|
| 2025.12.08 | ₩32,586 | ₩32,586 | ₩32,559 | ₩32,559 | -0.08% | 200 |
|---|
| 2025.12.05 | ₩32,586 | ₩32,599 | ₩32,586 | ₩32,599 | +0.04% | 700 |
|---|
| 2025.12.04 | ₩32,888 | ₩32,946 | ₩32,888 | ₩32,921 | +0.10% | 400 |
|---|
| 2025.12.03 | ₩32,895 | ₩32,921 | ₩32,895 | ₩32,921 | +0.08% | 300 |
|---|
| 2025.12.02 | ₩33,190 | ₩33,190 | ₩32,801 | ₩32,868 | -0.97% | 500 |
|---|
| 2025.12.01 | ₩32,895 | ₩32,895 | ₩32,814 | ₩32,852 | -0.13% | 600 |
|---|
| 2025.11.28 | ₩32,868 | ₩32,911 | ₩32,868 | ₩32,911 | +0.13% | 400 |
|---|
| 2025.11.26 | ₩32,814 | ₩32,895 | ₩32,814 | ₩32,895 | +0.25% | 400 |
|---|
| 2025.11.25 | ₩32,747 | ₩32,848 | ₩32,747 | ₩32,848 | +0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩32,787 | ₩32,787 | ₩32,720 | ₩32,774 | -0.04% | 500 |
|---|
| 2025.11.21 | ₩32,662 | ₩32,687 | ₩32,662 | ₩32,687 | +0.07% | 600 |
|---|
| 2025.11.20 | ₩32,760 | ₩32,760 | ₩32,646 | ₩32,646 | -0.35% | 2.3천 |
|---|
| 2025.11.19 | ₩32,720 | ₩32,734 | ₩32,660 | ₩32,660 | -0.18% | 2.1만 |
|---|
| 2025.11.18 | ₩32,598 | ₩32,680 | ₩32,598 | ₩32,646 | +0.15% | 1.1천 |
|---|
| 2025.11.17 | ₩32,705 | ₩32,705 | ₩32,613 | ₩32,633 | -0.22% | 7.5천 |
|---|
| 2025.11.14 | ₩32,640 | ₩32,665 | ₩32,640 | ₩32,665 | +0.08% | 500 |
|---|
| 2025.11.13 | ₩32,740 | ₩32,740 | ₩32,680 | ₩32,680 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩32,787 | ₩32,814 | ₩32,774 | ₩32,774 | -0.04% | 3.8천 |
|---|
| 2025.11.11 | ₩32,774 | ₩32,801 | ₩32,747 | ₩32,801 | +0.08% | 800 |
|---|
| 2025.11.10 | ₩32,734 | ₩32,787 | ₩32,734 | ₩32,758 | +0.07% | 2.4천 |
|---|
| 2025.11.07 | ₩32,693 | ₩32,707 | ₩32,613 | ₩32,680 | -0.04% | 800 |
|---|
| 2025.11.06 | ₩32,599 | ₩32,673 | ₩32,599 | ₩32,673 | +0.23% | 1.8천 |
|---|
| 2025.11.05 | ₩32,599 | ₩32,653 | ₩32,599 | ₩32,652 | +0.16% | 6.5천 |
|---|
| 2025.11.04 | ₩32,881 | ₩32,881 | ₩32,787 | ₩32,794 | -0.27% | 8.3만 |
|---|
| 2025.11.03 | ₩33,163 | ₩33,163 | ₩32,801 | ₩32,801 | -1.09% | 1.1천 |
|---|
| 2025.10.31 | ₩32,912 | ₩32,912 | ₩32,868 | ₩32,881 | -0.09% | 1.3천 |
|---|
| 2025.10.30 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 500 |
|---|
| 2025.10.29 | ₩33,056 | ₩33,056 | ₩32,955 | ₩32,955 | -0.30% | 900 |
|---|
| 2025.10.28 | ₩32,962 | ₩33,109 | ₩32,962 | ₩33,029 | +0.20% | 1.6천 |
|---|
| 2025.10.27 | ₩33,015 | ₩33,082 | ₩32,984 | ₩33,069 | +0.16% | 7.7천 |
|---|
| 2025.10.24 | ₩32,895 | ₩32,952 | ₩32,895 | ₩32,947 | +0.16% | 2.3천 |
|---|
| 2025.10.23 | ₩32,895 | ₩32,895 | ₩32,841 | ₩32,881 | -0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩32,893 | ₩32,893 | ₩32,856 | ₩32,868 | -0.08% | 500 |
|---|
| 2025.10.21 | ₩32,933 | ₩32,933 | ₩32,881 | ₩32,895 | -0.12% | 6.2천 |
|---|
| 2025.10.20 | ₩32,854 | ₩32,908 | ₩32,854 | ₩32,908 | +0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩32,801 | ₩32,811 | ₩32,801 | ₩32,811 | +0.03% | 500 |
|---|
| 2025.10.16 | ₩32,815 | ₩32,881 | ₩32,760 | ₩32,760 | -0.17% | 300 |
|---|
| 2025.10.15 | ₩32,787 | ₩32,814 | ₩32,774 | ₩32,814 | +0.08% | 900 |
|---|
| 2025.10.14 | ₩32,626 | ₩32,707 | ₩32,626 | ₩32,707 | +0.25% | 500 |
|---|
| 2025.10.13 | ₩32,653 | ₩32,719 | ₩32,599 | ₩32,719 | +0.20% | 2.8천 |
|---|
| 2025.10.10 | ₩32,740 | ₩32,740 | ₩32,579 | ₩32,579 | -0.49% | 1천 |
|---|