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 | ₩37,897 | ₩38,138 | ₩37,897 | ₩38,138 | +0.64% | 200 |
| 2026.10.08 | ₩38,044 | ₩38,044 | ₩37,773 | ₩37,773 | -0.71% | 500 |
| 2026.10.07 | ₩38,023 | ₩38,151 | ₩38,023 | ₩38,151 | +0.34% | 500 |
| 2026.10.06 | ₩38,671 | ₩38,673 | ₩38,611 | ₩38,611 | -0.16% | 500 |
| 2026.10.05 | ₩38,552 | ₩38,631 | ₩38,552 | ₩38,631 | +0.20% | 800 |
| 2026.10.02 | ₩38,218 | ₩38,231 | ₩38,218 | ₩38,223 | +0.01% | 600 |
| 2026.10.01 | ₩37,723 | ₩37,808 | ₩37,697 | ₩37,808 | +0.22% | 600 |
| 2026.09.30 | ₩38,218 | ₩38,229 | ₩37,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,991 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,191 | ₩38,191 | ₩38,181 | ₩38,181 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,392 | ₩38,546 | ₩38,392 | ₩38,546 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,272 | ₩38,272 | ₩38,229 | ₩38,229 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,579 | ₩38,579 | ₩38,405 | ₩38,412 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,060 | ₩39,121 | ₩39,060 | ₩39,121 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,806 | ₩39,027 | ₩38,806 | ₩39,027 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,278 | ₩38,393 | ₩38,278 | ₩38,393 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,552 | ₩38,566 | ₩38,552 | ₩38,560 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,459 | ₩38,459 | ₩38,318 | ₩38,318 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,138 | ₩38,151 | ₩38,138 | ₩38,144 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,285 | ₩38,452 | ₩38,285 | ₩38,452 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,833 | ₩38,833 | ₩38,805 | ₩38,805 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,526 | ₩38,613 | ₩38,460 | ₩38,460 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,194 | ₩39,194 | ₩39,027 | ₩39,027 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,408 | ₩39,408 | ₩39,262 | ₩39,262 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,288 | ₩39,383 | ₩39,288 | ₩39,383 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,194 | ₩39,194 | ₩38,994 | ₩39,190 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,793 | ₩38,852 | ₩38,793 | ₩38,852 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,793 | ₩38,913 | ₩38,623 | ₩38,623 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩38,927 | ₩38,927 | ₩38,821 | ₩38,821 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,047 | ₩39,047 | ₩38,864 | ₩38,864 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩38,920 | ₩39,008 | ₩38,920 | ₩39,008 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩38,960 | ₩38,960 | ₩38,911 | ₩38,911 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,847 | ₩39,014 | ₩38,847 | ₩39,014 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,499 | ₩38,552 | ₩38,499 | ₩38,552 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,793 | ₩38,793 | ₩38,770 | ₩38,770 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,499 | ₩38,499 | ₩38,459 | ₩38,463 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,405 | ₩38,471 | ₩38,405 | ₩38,471 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,392 | ₩38,392 | ₩38,225 | ₩38,225 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩38,940 | ₩38,940 | ₩38,826 | ₩38,826 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,820 | ₩38,820 | ₩38,703 | ₩38,703 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,806 | ₩38,806 | ₩38,760 | ₩38,760 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,766 | ₩38,766 | ₩38,702 | ₩38,702 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,606 | ₩38,606 | ₩38,452 | ₩38,452 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,566 | ₩38,566 | ₩38,492 | ₩38,492 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,586 | ₩38,661 | ₩38,586 | ₩38,661 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,419 | ₩38,419 | ₩38,277 | ₩38,277 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,499 | ₩38,499 | ₩38,349 | ₩38,349 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,191 | ₩38,342 | ₩38,191 | ₩38,342 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,670 | ₩37,745 | ₩37,670 | ₩37,745 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,374 | ₩37,590 | ₩37,374 | ₩37,590 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,442 | ₩37,640 | ₩37,442 | ₩37,640 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,801 | ₩36,801 | ₩36,687 | ₩36,687 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,028 | ₩37,080 | ₩37,028 | ₩37,080 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,135 | ₩37,282 | ₩37,135 | ₩37,273 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,122 | ₩37,122 | ₩37,053 | ₩37,053 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,148 | ₩37,148 | ₩37,116 | ₩37,116 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,616 | ₩37,616 | ₩37,544 | ₩37,544 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,376 | ₩37,508 | ₩37,376 | ₩37,508 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,081 | ₩37,081 | ₩36,909 | ₩36,909 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,015 | ₩37,071 | ₩37,015 | ₩37,071 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,483 | ₩37,483 | ₩37,409 | ₩37,409 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,763 | ₩37,817 | ₩37,763 | ₩37,817 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,763 | ₩37,763 | ₩37,654 | ₩37,654 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,469 | ₩37,469 | ₩37,323 | ₩37,323 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩37,897 | ₩38,001 | ₩37,897 | ₩38,001 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,817 | ₩37,817 | ₩37,787 | ₩37,787 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,396 | ₩37,567 | ₩37,396 | ₩37,567 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,616 | ₩37,616 | ₩37,569 | ₩37,569 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,205 | ₩38,255 | ₩38,205 | ₩38,255 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩37,937 | ₩37,937 | ₩37,643 | ₩37,643 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,844 | ₩37,844 | ₩37,619 | ₩37,619 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩37,997 | ₩38,068 | ₩37,997 | ₩38,068 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,416 | ₩37,816 | ₩37,416 | ₩37,816 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,549 | ₩37,603 | ₩37,549 | ₩37,569 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,857 | ₩37,857 | ₩37,785 | ₩37,785 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,656 | ₩37,695 | ₩37,563 | ₩37,695 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,051 | ₩38,051 | ₩37,814 | ₩37,814 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,081 | ₩39,081 | ₩39,027 | ₩39,027 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,847 | ₩38,877 | ₩38,847 | ₩38,877 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩38,900 | ₩38,900 | ₩38,332 | ₩38,334 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,693 | ₩38,693 | ₩38,528 | ₩38,528 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,806 | ₩38,806 | ₩38,748 | ₩38,748 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,004 | ₩38,100 | ₩38,004 | ₩38,100 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,028 | ₩37,914 | ₩37,028 | ₩37,914 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,162 | ₩37,162 | ₩36,743 | ₩36,743 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,215 | ₩37,218 | ₩37,215 | ₩37,218 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,402 | ₩37,402 | ₩37,178 | ₩37,178 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,549 | ₩37,549 | ₩36,873 | ₩36,873 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,272 | ₩38,419 | ₩38,272 | ₩38,419 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,592 | ₩38,592 | ₩38,433 | ₩38,433 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,726 | ₩38,840 | ₩38,726 | ₩38,840 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,338 | ₩38,551 | ₩38,338 | ₩38,551 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,379 | ₩38,379 | ₩38,374 | ₩38,374 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,365 | ₩38,365 | ₩38,350 | ₩38,350 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,365 | ₩38,365 | ₩38,305 | ₩38,305 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,338 | ₩38,356 | ₩38,338 | ₩38,356 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,483 | ₩37,571 | ₩37,483 | ₩37,571 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,215 | ₩37,545 | ₩37,215 | ₩37,545 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,188 | ₩37,376 | ₩37,188 | ₩37,376 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,803 | ₩36,803 | ₩36,803 | ₩36,803 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,202 | ₩37,255 | ₩37,055 | ₩37,150 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,228 | ₩37,228 | ₩37,044 | ₩37,044 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,004 | ₩38,004 | ₩37,941 | ₩37,941 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩37,897 | ₩37,955 | ₩37,897 | ₩37,955 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩37,937 | ₩37,937 | ₩37,616 | ₩37,616 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,218 | ₩38,218 | ₩38,202 | ₩38,202 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,205 | ₩38,207 | ₩38,165 | ₩38,207 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,151 | ₩38,151 | ₩37,767 | ₩37,767 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,017 | ₩38,286 | ₩38,017 | ₩38,286 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,202 | ₩37,360 | ₩37,202 | ₩37,360 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,122 | ₩37,122 | ₩36,807 | ₩36,807 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,322 | ₩37,322 | ₩37,065 | ₩37,065 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,680 | ₩37,134 | ₩36,680 | ₩37,134 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,493 | ₩36,493 | ₩36,307 | ₩36,307 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,546 | ₩36,589 | ₩36,546 | ₩36,589 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩36,908 | ₩36,908 | ₩36,790 | ₩36,790 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,627 | ₩36,897 | ₩36,627 | ₩36,897 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,687 | ₩36,687 | ₩36,465 | ₩36,465 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,867 | ₩36,896 | ₩36,867 | ₩36,896 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,202 | ₩37,202 | ₩36,540 | ₩36,540 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,135 | ₩37,175 | ₩37,122 | ₩37,147 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,483 | ₩37,483 | ₩37,319 | ₩37,319 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,707 | ₩36,814 | ₩36,707 | ₩36,794 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,734 | ₩36,814 | ₩36,734 | ₩36,806 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,025 | ₩36,391 | ₩36,025 | ₩36,391 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,172 | ₩36,172 | ₩36,038 | ₩36,135 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩35,965 | ₩36,018 | ₩35,965 | ₩36,005 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩35,985 | ₩35,992 | ₩35,985 | ₩35,985 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,791 | ₩35,818 | ₩35,791 | ₩35,818 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,878 | ₩35,878 | ₩35,806 | ₩35,806 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,764 | ₩35,811 | ₩35,764 | ₩35,791 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,798 | ₩35,811 | ₩35,798 | ₩35,804 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,684 | ₩35,751 | ₩35,684 | ₩35,751 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,630 | ₩35,630 | ₩35,617 | ₩35,617 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,624 | ₩35,624 | ₩35,614 | ₩35,614 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,697 | ₩35,697 | ₩35,644 | ₩35,644 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,704 | ₩35,724 | ₩35,704 | ₩35,724 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,644 | ₩35,661 | ₩35,624 | ₩35,661 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,811 | ₩35,811 | ₩35,744 | ₩35,767 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,610 | ₩35,610 | ₩35,463 | ₩35,463 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,430 | ₩35,802 | ₩35,430 | ₩35,802 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,239 | ₩36,239 | ₩35,854 | ₩35,854 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,627 | ₩36,627 | ₩36,474 | ₩36,474 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,373 | ₩36,373 | ₩36,272 | ₩36,347 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,100 | ₩36,100 | ₩35,629 | ₩35,629 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,078 | ₩36,078 | ₩35,961 | ₩35,961 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,760 | ₩36,760 | ₩36,718 | ₩36,718 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,827 | ₩36,827 | ₩36,730 | ₩36,730 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,597 | ₩36,565 | ₩35,570 | ₩36,565 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,012 | ₩36,226 | ₩36,012 | ₩36,199 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,700 | ₩36,700 | ₩36,207 | ₩36,497 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,055 | ₩37,269 | ₩37,055 | ₩37,250 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,185 | ₩36,908 | ₩36,185 | ₩36,879 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,285 | ₩38,325 | ₩38,231 | ₩38,325 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,887 | ₩38,925 | ₩38,860 | ₩38,925 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩38,913 | ₩39,002 | ₩38,913 | ₩39,002 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,034 | ₩39,178 | ₩39,034 | ₩39,178 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,646 | ₩38,829 | ₩38,646 | ₩38,829 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,646 | ₩38,646 | ₩38,477 | ₩38,477 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,499 | ₩38,772 | ₩38,499 | ₩38,772 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,098 | ₩38,222 | ₩38,098 | ₩38,222 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,425 | ₩38,425 | ₩38,301 | ₩38,301 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,884 | ₩38,205 | ₩37,884 | ₩38,202 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,004 | ₩38,297 | ₩38,004 | ₩38,297 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,686 | ₩38,686 | ₩38,138 | ₩38,218 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,310 | ₩38,578 | ₩38,310 | ₩38,578 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,205 | ₩38,231 | ₩38,159 | ₩38,159 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,830 | ₩38,084 | ₩37,750 | ₩38,075 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,362 | ₩37,643 | ₩37,349 | ₩37,622 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,722 | ₩36,881 | ₩36,722 | ₩36,768 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,469 | ₩37,483 | ₩37,028 | ₩37,143 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,202 | ₩37,269 | ₩37,198 | ₩37,238 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩36,914 | ₩37,122 | ₩36,914 | ₩37,075 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,215 | ₩37,215 | ₩36,898 | ₩36,898 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,255 | ₩37,555 | ₩37,202 | ₩37,555 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,374 | ₩37,543 | ₩37,374 | ₩37,543 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,376 | ₩37,556 | ₩37,376 | ₩37,556 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,081 | ₩37,081 | ₩36,941 | ₩36,941 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,546 | ₩36,841 | ₩36,546 | ₩36,826 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,587 | ₩36,623 | ₩36,587 | ₩36,623 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,306 | ₩36,353 | ₩36,306 | ₩36,353 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,838 | ₩35,899 | ₩35,838 | ₩35,899 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,252 | ₩36,292 | ₩36,252 | ₩36,263 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,346 | ₩36,346 | ₩36,279 | ₩36,279 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,099 | ₩36,185 | ₩36,099 | ₩36,153 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,082 | ₩36,105 | ₩35,988 | ₩35,988 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,078 | ₩36,200 | ₩36,065 | ₩36,200 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,731 | ₩35,865 | ₩35,731 | ₩35,846 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,624 | ₩35,637 | ₩35,624 | ₩35,629 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,546 | ₩35,586 | ₩35,546 | ₩35,586 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,838 | ₩35,838 | ₩35,744 | ₩35,764 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,370 | ₩35,604 | ₩35,370 | ₩35,604 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,216 | ₩35,249 | ₩35,216 | ₩35,249 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,701 | ₩34,725 | ₩34,701 | ₩34,725 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,808 | ₩34,854 | ₩34,808 | ₩34,854 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,463 | ₩35,463 | ₩35,338 | ₩35,338 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,423 | ₩35,463 | ₩35,423 | ₩35,463 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,343 | ₩35,343 | ₩35,326 | ₩35,326 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,196 | ₩35,296 | ₩35,196 | ₩35,296 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩34,995 | ₩35,057 | ₩34,995 | ₩35,057 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩34,982 | ₩34,982 | ₩34,894 | ₩34,894 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,681 | ₩34,681 | ₩34,636 | ₩34,636 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,594 | ₩34,594 | ₩34,347 | ₩34,347 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,621 | ₩34,634 | ₩34,621 | ₩34,621 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩34,958 | ₩34,958 | ₩34,856 | ₩34,856 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩34,954 | ₩34,954 | ₩34,769 | ₩34,769 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩34,982 | ₩35,022 | ₩34,982 | ₩35,022 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,781 | ₩34,986 | ₩34,781 | ₩34,986 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,621 | ₩34,668 | ₩34,621 | ₩34,668 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,728 | ₩34,728 | ₩34,694 | ₩34,694 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩34,969 | ₩34,991 | ₩34,795 | ₩34,795 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,888 | ₩34,888 | ₩34,739 | ₩34,739 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,582 | ₩34,654 | ₩34,582 | ₩34,654 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,542 | ₩34,574 | ₩34,542 | ₩34,574 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,621 | ₩34,634 | ₩34,507 | ₩34,507 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,514 | ₩34,629 | ₩34,514 | ₩34,629 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,367 | ₩34,533 | ₩34,353 | ₩34,533 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩33,984 | ₩34,214 | ₩33,984 | ₩34,214 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩33,912 | ₩33,987 | ₩33,912 | ₩33,987 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,526 | ₩33,774 | ₩33,526 | ₩33,774 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,285 | ₩34,285 | ₩33,566 | ₩33,566 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,206 | ₩34,206 | ₩34,008 | ₩34,008 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩33,926 | ₩34,111 | ₩33,926 | ₩34,111 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,612 | ₩34,612 | ₩34,335 | ₩34,335 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,701 | ₩34,763 | ₩34,701 | ₩34,763 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,142 | ₩35,142 | ₩34,737 | ₩34,737 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,062 | ₩35,137 | ₩35,062 | ₩35,137 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩34,955 | ₩35,069 | ₩34,955 | ₩35,069 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,795 | ₩34,949 | ₩34,795 | ₩34,949 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,327 | ₩34,498 | ₩34,327 | ₩34,498 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,634 | ₩34,634 | ₩34,471 | ₩34,471 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,501 | ₩34,652 | ₩34,501 | ₩34,652 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,547 | ₩34,594 | ₩34,373 | ₩34,373 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,788 | ₩34,863 | ₩34,788 | ₩34,842 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,835 | ₩34,835 | ₩34,724 | ₩34,724 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,854 | ₩34,854 | ₩34,788 | ₩34,788 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,183 | ₩35,183 | ₩35,021 | ₩35,021 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,002 | ₩35,082 | ₩35,002 | ₩35,082 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,062 | ₩35,089 | ₩35,062 | ₩35,089 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,823 | ₩34,823 | ₩34,815 | ₩34,815 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,629 | ₩34,681 | ₩34,629 | ₩34,681 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,569 | ₩34,569 | ₩34,456 | ₩34,456 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,527 | ₩34,527 | ₩34,472 | ₩34,472 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,668 | ₩34,775 | ₩34,668 | ₩34,775 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,420 | ₩34,420 | ₩34,400 | ₩34,400 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,474 | ₩34,474 | ₩34,416 | ₩34,416 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,273 | ₩34,273 | ₩34,253 | ₩34,253 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,712 | ₩33,880 | ₩33,712 | ₩33,880 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩33,952 | ₩33,971 | ₩33,952 | ₩33,971 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,205 | ₩34,205 | ₩33,356 | ₩33,356 | -2.48% | 600 |
|---|