시장 데이터를 불러오는 중
전체 종목
Ocean Park International ETF 과거 주가
Ocean Park International ETF · DUKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ocean Park International ETF · DUKX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,001 | ₩38,242 | ₩38,001 | ₩38,242 | +0.64% | 200 |
| 2026.10.08 | ₩38,149 | ₩38,149 | ₩37,876 | ₩37,876 | -0.71% | 500 |
| 2026.10.07 | ₩38,127 | ₩38,256 | ₩38,127 | ₩38,256 | +0.34% | 500 |
| 2026.10.06 | ₩38,777 | ₩38,779 | ₩38,717 | ₩38,717 | -0.16% | 500 |
| 2026.10.05 | ₩38,658 | ₩38,737 | ₩38,658 | ₩38,737 | +0.20% | 800 |
| 2026.10.02 | ₩38,323 | ₩38,336 | ₩38,323 | ₩38,328 | +0.01% | 600 |
| 2026.10.01 | ₩37,827 | ₩37,911 | ₩37,800 | ₩37,911 | +0.22% | 600 |
| 2026.09.30 | ₩38,323 | ₩38,334 | ₩38,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,095 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,296 | ₩38,296 | ₩38,285 | ₩38,285 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,497 | ₩38,651 | ₩38,497 | ₩38,651 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,377 | ₩38,377 | ₩38,334 | ₩38,334 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,685 | ₩38,685 | ₩38,511 | ₩38,517 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,168 | ₩39,228 | ₩39,168 | ₩39,228 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,913 | ₩39,134 | ₩38,913 | ₩39,134 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,383 | ₩38,499 | ₩38,383 | ₩38,499 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,658 | ₩38,672 | ₩38,658 | ₩38,666 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,564 | ₩38,564 | ₩38,423 | ₩38,423 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,242 | ₩38,256 | ₩38,242 | ₩38,249 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,390 | ₩38,558 | ₩38,390 | ₩38,558 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,940 | ₩38,940 | ₩38,912 | ₩38,912 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,631 | ₩38,718 | ₩38,566 | ₩38,566 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,302 | ₩39,302 | ₩39,134 | ₩39,134 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,516 | ₩39,516 | ₩39,370 | ₩39,370 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,396 | ₩39,491 | ₩39,396 | ₩39,491 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,302 | ₩39,302 | ₩39,101 | ₩39,298 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,900 | ₩38,959 | ₩38,900 | ₩38,959 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,900 | ₩39,020 | ₩38,729 | ₩38,729 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩39,034 | ₩39,034 | ₩38,928 | ₩38,928 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,154 | ₩39,154 | ₩38,971 | ₩38,971 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩39,027 | ₩39,115 | ₩39,027 | ₩39,115 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,067 | ₩39,067 | ₩39,018 | ₩39,018 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,953 | ₩39,121 | ₩38,953 | ₩39,121 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,605 | ₩38,658 | ₩38,605 | ₩38,658 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,900 | ₩38,900 | ₩38,877 | ₩38,877 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,605 | ₩38,605 | ₩38,564 | ₩38,568 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,511 | ₩38,576 | ₩38,511 | ₩38,576 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,497 | ₩38,497 | ₩38,330 | ₩38,330 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩39,047 | ₩39,047 | ₩38,933 | ₩38,933 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,926 | ₩38,926 | ₩38,810 | ₩38,810 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,913 | ₩38,913 | ₩38,866 | ₩38,866 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,873 | ₩38,873 | ₩38,808 | ₩38,808 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,712 | ₩38,712 | ₩38,558 | ₩38,558 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,672 | ₩38,672 | ₩38,598 | ₩38,598 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,692 | ₩38,767 | ₩38,692 | ₩38,767 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,524 | ₩38,524 | ₩38,382 | ₩38,382 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,605 | ₩38,605 | ₩38,454 | ₩38,454 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,296 | ₩38,448 | ₩38,296 | ₩38,448 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,773 | ₩37,848 | ₩37,773 | ₩37,848 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,477 | ₩37,693 | ₩37,477 | ₩37,693 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,545 | ₩37,744 | ₩37,545 | ₩37,744 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,902 | ₩36,902 | ₩36,788 | ₩36,788 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,130 | ₩37,182 | ₩37,130 | ₩37,182 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,237 | ₩37,384 | ₩37,237 | ₩37,375 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,223 | ₩37,223 | ₩37,155 | ₩37,155 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,250 | ₩37,250 | ₩37,218 | ₩37,218 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,720 | ₩37,720 | ₩37,647 | ₩37,647 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,478 | ₩37,611 | ₩37,478 | ₩37,611 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,183 | ₩37,183 | ₩37,010 | ₩37,010 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,116 | ₩37,172 | ₩37,116 | ₩37,172 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,585 | ₩37,585 | ₩37,512 | ₩37,512 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,867 | ₩37,921 | ₩37,867 | ₩37,921 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,867 | ₩37,867 | ₩37,757 | ₩37,757 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,572 | ₩37,572 | ₩37,426 | ₩37,426 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩38,001 | ₩38,106 | ₩38,001 | ₩38,106 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,921 | ₩37,921 | ₩37,891 | ₩37,891 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,498 | ₩37,670 | ₩37,498 | ₩37,670 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,720 | ₩37,720 | ₩37,673 | ₩37,673 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,310 | ₩38,360 | ₩38,310 | ₩38,360 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩38,041 | ₩38,041 | ₩37,746 | ₩37,746 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,947 | ₩37,947 | ₩37,722 | ₩37,722 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,102 | ₩38,173 | ₩38,102 | ₩38,173 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,518 | ₩37,919 | ₩37,518 | ₩37,919 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,652 | ₩37,706 | ₩37,652 | ₩37,673 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,961 | ₩37,961 | ₩37,888 | ₩37,888 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,760 | ₩37,799 | ₩37,666 | ₩37,799 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,155 | ₩38,155 | ₩37,918 | ₩37,918 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,188 | ₩39,188 | ₩39,134 | ₩39,134 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,953 | ₩38,984 | ₩38,953 | ₩38,984 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩39,007 | ₩39,007 | ₩38,437 | ₩38,440 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,799 | ₩38,799 | ₩38,634 | ₩38,634 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,913 | ₩38,913 | ₩38,854 | ₩38,854 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,108 | ₩38,205 | ₩38,108 | ₩38,205 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,130 | ₩38,019 | ₩37,130 | ₩38,019 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,264 | ₩37,264 | ₩36,844 | ₩36,844 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,317 | ₩37,320 | ₩37,317 | ₩37,320 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,505 | ₩37,505 | ₩37,280 | ₩37,280 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,652 | ₩37,652 | ₩36,974 | ₩36,974 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,377 | ₩38,524 | ₩38,377 | ₩38,524 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,698 | ₩38,698 | ₩38,539 | ₩38,539 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,832 | ₩38,946 | ₩38,832 | ₩38,946 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,444 | ₩38,657 | ₩38,444 | ₩38,657 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,484 | ₩38,484 | ₩38,480 | ₩38,480 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,470 | ₩38,470 | ₩38,456 | ₩38,456 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,470 | ₩38,470 | ₩38,410 | ₩38,410 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,444 | ₩38,461 | ₩38,444 | ₩38,461 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,585 | ₩37,674 | ₩37,585 | ₩37,674 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,317 | ₩37,648 | ₩37,317 | ₩37,648 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,290 | ₩37,478 | ₩37,290 | ₩37,478 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,304 | ₩37,357 | ₩37,156 | ₩37,252 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,331 | ₩37,331 | ₩37,146 | ₩37,146 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,108 | ₩38,108 | ₩38,045 | ₩38,045 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩38,001 | ₩38,059 | ₩38,001 | ₩38,059 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩38,041 | ₩38,041 | ₩37,720 | ₩37,720 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,323 | ₩38,323 | ₩38,307 | ₩38,307 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,310 | ₩38,312 | ₩38,269 | ₩38,312 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,256 | ₩38,256 | ₩37,871 | ₩37,871 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,122 | ₩38,391 | ₩38,122 | ₩38,391 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,304 | ₩37,462 | ₩37,304 | ₩37,462 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,223 | ₩37,223 | ₩36,908 | ₩36,908 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,425 | ₩37,425 | ₩37,167 | ₩37,167 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,781 | ₩37,235 | ₩36,781 | ₩37,235 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,593 | ₩36,593 | ₩36,407 | ₩36,407 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,647 | ₩36,690 | ₩36,647 | ₩36,690 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩37,009 | ₩37,009 | ₩36,891 | ₩36,891 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,727 | ₩36,998 | ₩36,727 | ₩36,998 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,788 | ₩36,788 | ₩36,565 | ₩36,565 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,969 | ₩36,997 | ₩36,969 | ₩36,997 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,304 | ₩37,304 | ₩36,640 | ₩36,640 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,237 | ₩37,277 | ₩37,223 | ₩37,249 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,585 | ₩37,585 | ₩37,422 | ₩37,422 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,808 | ₩36,915 | ₩36,808 | ₩36,895 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,835 | ₩36,915 | ₩36,835 | ₩36,907 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,124 | ₩36,491 | ₩36,124 | ₩36,491 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,271 | ₩36,271 | ₩36,137 | ₩36,234 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,064 | ₩36,117 | ₩36,064 | ₩36,104 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,084 | ₩36,090 | ₩36,084 | ₩36,084 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,889 | ₩35,916 | ₩35,889 | ₩35,916 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,976 | ₩35,976 | ₩35,904 | ₩35,904 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,862 | ₩35,909 | ₩35,862 | ₩35,889 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,896 | ₩35,909 | ₩35,896 | ₩35,903 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,782 | ₩35,849 | ₩35,782 | ₩35,849 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,728 | ₩35,728 | ₩35,715 | ₩35,715 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,722 | ₩35,722 | ₩35,712 | ₩35,712 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,795 | ₩35,795 | ₩35,742 | ₩35,742 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,802 | ₩35,822 | ₩35,802 | ₩35,822 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,742 | ₩35,759 | ₩35,722 | ₩35,759 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,909 | ₩35,909 | ₩35,842 | ₩35,865 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,708 | ₩35,708 | ₩35,561 | ₩35,561 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,527 | ₩35,900 | ₩35,527 | ₩35,900 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,338 | ₩36,338 | ₩35,952 | ₩35,952 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,727 | ₩36,727 | ₩36,574 | ₩36,574 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,472 | ₩36,472 | ₩36,372 | ₩36,447 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,199 | ₩36,199 | ₩35,727 | ₩35,727 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,177 | ₩36,177 | ₩36,059 | ₩36,059 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,861 | ₩36,861 | ₩36,818 | ₩36,818 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,928 | ₩36,928 | ₩36,830 | ₩36,830 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,695 | ₩36,666 | ₩35,668 | ₩36,666 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,110 | ₩36,325 | ₩36,110 | ₩36,298 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,801 | ₩36,801 | ₩36,306 | ₩36,597 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,156 | ₩37,371 | ₩37,156 | ₩37,352 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,285 | ₩37,009 | ₩36,285 | ₩36,981 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,390 | ₩38,430 | ₩38,336 | ₩38,430 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,993 | ₩39,032 | ₩38,967 | ₩39,032 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩39,020 | ₩39,109 | ₩39,020 | ₩39,109 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,141 | ₩39,286 | ₩39,141 | ₩39,286 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,752 | ₩38,936 | ₩38,752 | ₩38,936 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,752 | ₩38,752 | ₩38,583 | ₩38,583 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,605 | ₩38,878 | ₩38,605 | ₩38,878 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,202 | ₩38,327 | ₩38,202 | ₩38,327 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,531 | ₩38,531 | ₩38,406 | ₩38,406 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,988 | ₩38,310 | ₩37,988 | ₩38,307 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,108 | ₩38,402 | ₩38,108 | ₩38,402 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,792 | ₩38,792 | ₩38,242 | ₩38,323 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,415 | ₩38,684 | ₩38,415 | ₩38,684 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,310 | ₩38,336 | ₩38,264 | ₩38,264 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,934 | ₩38,189 | ₩37,854 | ₩38,179 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,465 | ₩37,746 | ₩37,451 | ₩37,725 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,822 | ₩36,982 | ₩36,822 | ₩36,869 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,572 | ₩37,585 | ₩37,130 | ₩37,245 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,304 | ₩37,371 | ₩37,300 | ₩37,340 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩37,016 | ₩37,223 | ₩37,016 | ₩37,176 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,317 | ₩37,317 | ₩36,999 | ₩36,999 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,357 | ₩37,658 | ₩37,304 | ₩37,658 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,477 | ₩37,646 | ₩37,477 | ₩37,646 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,478 | ₩37,659 | ₩37,478 | ₩37,659 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,183 | ₩37,183 | ₩37,042 | ₩37,042 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,647 | ₩36,942 | ₩36,647 | ₩36,927 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,687 | ₩36,723 | ₩36,687 | ₩36,723 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,405 | ₩36,452 | ₩36,405 | ₩36,452 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,936 | ₩35,998 | ₩35,936 | ₩35,998 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,352 | ₩36,392 | ₩36,352 | ₩36,363 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,446 | ₩36,446 | ₩36,379 | ₩36,379 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,198 | ₩36,285 | ₩36,198 | ₩36,253 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,182 | ₩36,204 | ₩36,086 | ₩36,086 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,177 | ₩36,300 | ₩36,164 | ₩36,300 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,829 | ₩35,963 | ₩35,829 | ₩35,944 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,722 | ₩35,735 | ₩35,722 | ₩35,727 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,644 | ₩35,684 | ₩35,644 | ₩35,684 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,936 | ₩35,936 | ₩35,842 | ₩35,862 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,467 | ₩35,701 | ₩35,467 | ₩35,701 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,313 | ₩35,346 | ₩35,313 | ₩35,346 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,796 | ₩34,820 | ₩34,796 | ₩34,820 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,904 | ₩34,949 | ₩34,904 | ₩34,949 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,561 | ₩35,561 | ₩35,435 | ₩35,435 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,520 | ₩35,561 | ₩35,520 | ₩35,561 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,440 | ₩35,440 | ₩35,423 | ₩35,423 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,292 | ₩35,393 | ₩35,292 | ₩35,393 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,091 | ₩35,153 | ₩35,091 | ₩35,153 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,078 | ₩35,078 | ₩34,989 | ₩34,989 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,776 | ₩34,776 | ₩34,731 | ₩34,731 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,689 | ₩34,689 | ₩34,441 | ₩34,441 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,716 | ₩34,729 | ₩34,716 | ₩34,716 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,054 | ₩35,054 | ₩34,952 | ₩34,952 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,050 | ₩35,050 | ₩34,865 | ₩34,865 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,078 | ₩35,118 | ₩35,078 | ₩35,118 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,877 | ₩35,082 | ₩34,877 | ₩35,082 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,716 | ₩34,763 | ₩34,716 | ₩34,763 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,823 | ₩34,823 | ₩34,790 | ₩34,790 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,065 | ₩35,087 | ₩34,890 | ₩34,890 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,984 | ₩34,984 | ₩34,834 | ₩34,834 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,677 | ₩34,749 | ₩34,677 | ₩34,749 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,637 | ₩34,669 | ₩34,637 | ₩34,669 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,716 | ₩34,729 | ₩34,602 | ₩34,602 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,609 | ₩34,724 | ₩34,609 | ₩34,724 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,461 | ₩34,627 | ₩34,448 | ₩34,627 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,078 | ₩34,308 | ₩34,078 | ₩34,308 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩34,005 | ₩34,080 | ₩34,005 | ₩34,080 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,618 | ₩33,867 | ₩33,618 | ₩33,867 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,379 | ₩34,379 | ₩33,658 | ₩33,658 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,300 | ₩34,300 | ₩34,102 | ₩34,102 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩34,019 | ₩34,205 | ₩34,019 | ₩34,205 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,707 | ₩34,707 | ₩34,429 | ₩34,429 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,796 | ₩34,858 | ₩34,796 | ₩34,858 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,239 | ₩35,239 | ₩34,833 | ₩34,833 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,158 | ₩35,233 | ₩35,158 | ₩35,233 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩35,051 | ₩35,165 | ₩35,051 | ₩35,165 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,890 | ₩35,044 | ₩34,890 | ₩35,044 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,421 | ₩34,593 | ₩34,421 | ₩34,593 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,729 | ₩34,729 | ₩34,566 | ₩34,566 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,595 | ₩34,747 | ₩34,595 | ₩34,747 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,642 | ₩34,689 | ₩34,468 | ₩34,468 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,884 | ₩34,959 | ₩34,884 | ₩34,937 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,930 | ₩34,930 | ₩34,819 | ₩34,819 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,949 | ₩34,949 | ₩34,884 | ₩34,884 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,279 | ₩35,279 | ₩35,117 | ₩35,117 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,098 | ₩35,179 | ₩35,098 | ₩35,179 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,158 | ₩35,185 | ₩35,158 | ₩35,185 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,918 | ₩34,918 | ₩34,910 | ₩34,910 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,724 | ₩34,776 | ₩34,724 | ₩34,776 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,664 | ₩34,664 | ₩34,551 | ₩34,551 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,622 | ₩34,622 | ₩34,567 | ₩34,567 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,763 | ₩34,870 | ₩34,763 | ₩34,870 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,515 | ₩34,515 | ₩34,495 | ₩34,495 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,568 | ₩34,568 | ₩34,511 | ₩34,511 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,367 | ₩34,367 | ₩34,347 | ₩34,347 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,804 | ₩33,973 | ₩33,804 | ₩33,973 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩34,045 | ₩34,064 | ₩34,045 | ₩34,064 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,299 | ₩34,299 | ₩33,447 | ₩33,447 | -2.48% | 600 |
|---|