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 | ₩37,950 | ₩38,191 | ₩37,950 | ₩38,191 | +0.64% | 200 |
| 2026.10.08 | ₩38,097 | ₩38,097 | ₩37,825 | ₩37,825 | -0.71% | 500 |
| 2026.10.07 | ₩38,075 | ₩38,204 | ₩38,075 | ₩38,204 | +0.34% | 500 |
| 2026.10.06 | ₩38,725 | ₩38,726 | ₩38,665 | ₩38,665 | -0.16% | 500 |
| 2026.10.05 | ₩38,606 | ₩38,685 | ₩38,606 | ₩38,685 | +0.20% | 800 |
| 2026.10.02 | ₩38,271 | ₩38,284 | ₩38,271 | ₩38,276 | +0.01% | 600 |
| 2026.10.01 | ₩37,775 | ₩37,860 | ₩37,749 | ₩37,860 | +0.22% | 600 |
| 2026.09.30 | ₩38,271 | ₩38,282 | ₩38,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,043 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,244 | ₩38,244 | ₩38,233 | ₩38,233 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,445 | ₩38,599 | ₩38,445 | ₩38,599 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,324 | ₩38,324 | ₩38,282 | ₩38,282 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,632 | ₩38,632 | ₩38,458 | ₩38,465 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,115 | ₩39,175 | ₩39,115 | ₩39,175 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,860 | ₩39,081 | ₩38,860 | ₩39,081 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,331 | ₩38,446 | ₩38,331 | ₩38,446 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,606 | ₩38,619 | ₩38,606 | ₩38,614 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,512 | ₩38,512 | ₩38,371 | ₩38,371 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,191 | ₩38,204 | ₩38,191 | ₩38,197 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,338 | ₩38,505 | ₩38,338 | ₩38,505 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,887 | ₩38,887 | ₩38,859 | ₩38,859 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,579 | ₩38,666 | ₩38,513 | ₩38,513 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,248 | ₩39,248 | ₩39,081 | ₩39,081 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,463 | ₩39,463 | ₩39,317 | ₩39,317 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,342 | ₩39,437 | ₩39,342 | ₩39,437 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,248 | ₩39,248 | ₩39,048 | ₩39,244 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,847 | ₩38,906 | ₩38,847 | ₩38,906 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,847 | ₩38,967 | ₩38,677 | ₩38,677 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩38,981 | ₩38,981 | ₩38,875 | ₩38,875 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,101 | ₩39,101 | ₩38,918 | ₩38,918 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩38,974 | ₩39,062 | ₩38,974 | ₩39,062 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,014 | ₩39,014 | ₩38,965 | ₩38,965 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,900 | ₩39,068 | ₩38,900 | ₩39,068 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,552 | ₩38,606 | ₩38,552 | ₩38,606 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,847 | ₩38,847 | ₩38,824 | ₩38,824 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,552 | ₩38,552 | ₩38,512 | ₩38,516 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,458 | ₩38,524 | ₩38,458 | ₩38,524 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,445 | ₩38,445 | ₩38,278 | ₩38,278 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩38,994 | ₩38,994 | ₩38,880 | ₩38,880 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,873 | ₩38,873 | ₩38,757 | ₩38,757 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,860 | ₩38,860 | ₩38,813 | ₩38,813 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,820 | ₩38,820 | ₩38,756 | ₩38,756 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,659 | ₩38,659 | ₩38,505 | ₩38,505 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,619 | ₩38,619 | ₩38,545 | ₩38,545 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,639 | ₩38,714 | ₩38,639 | ₩38,714 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,472 | ₩38,472 | ₩38,330 | ₩38,330 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,552 | ₩38,552 | ₩38,402 | ₩38,402 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,244 | ₩38,395 | ₩38,244 | ₩38,395 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,722 | ₩37,797 | ₩37,722 | ₩37,797 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,426 | ₩37,642 | ₩37,426 | ₩37,642 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,494 | ₩37,692 | ₩37,494 | ₩37,692 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,851 | ₩36,851 | ₩36,738 | ₩36,738 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,079 | ₩37,131 | ₩37,079 | ₩37,131 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,186 | ₩37,334 | ₩37,186 | ₩37,324 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,173 | ₩37,173 | ₩37,105 | ₩37,105 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,200 | ₩37,200 | ₩37,168 | ₩37,168 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,668 | ₩37,668 | ₩37,596 | ₩37,596 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,427 | ₩37,560 | ₩37,427 | ₩37,560 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,133 | ₩37,133 | ₩36,960 | ₩36,960 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,066 | ₩37,122 | ₩37,066 | ₩37,122 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,534 | ₩37,534 | ₩37,461 | ₩37,461 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,816 | ₩37,869 | ₩37,816 | ₩37,869 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,816 | ₩37,816 | ₩37,706 | ₩37,706 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,521 | ₩37,521 | ₩37,375 | ₩37,375 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩37,950 | ₩38,054 | ₩37,950 | ₩38,054 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,869 | ₩37,869 | ₩37,840 | ₩37,840 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,447 | ₩37,619 | ₩37,447 | ₩37,619 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,668 | ₩37,668 | ₩37,621 | ₩37,621 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,258 | ₩38,308 | ₩38,258 | ₩38,308 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩37,990 | ₩37,990 | ₩37,695 | ₩37,695 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,896 | ₩37,896 | ₩37,671 | ₩37,671 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,050 | ₩38,121 | ₩38,050 | ₩38,121 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,467 | ₩37,868 | ₩37,467 | ₩37,868 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,601 | ₩37,655 | ₩37,601 | ₩37,621 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,909 | ₩37,909 | ₩37,837 | ₩37,837 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,708 | ₩37,747 | ₩37,615 | ₩37,747 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,104 | ₩38,104 | ₩37,867 | ₩37,867 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,135 | ₩39,135 | ₩39,081 | ₩39,081 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,900 | ₩38,931 | ₩38,900 | ₩38,931 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩38,954 | ₩38,954 | ₩38,385 | ₩38,387 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,746 | ₩38,746 | ₩38,582 | ₩38,582 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,860 | ₩38,860 | ₩38,801 | ₩38,801 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,057 | ₩38,153 | ₩38,057 | ₩38,153 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,079 | ₩37,967 | ₩37,079 | ₩37,967 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,213 | ₩37,213 | ₩36,794 | ₩36,794 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,267 | ₩37,269 | ₩37,267 | ₩37,269 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,454 | ₩37,454 | ₩37,229 | ₩37,229 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,601 | ₩37,601 | ₩36,924 | ₩36,924 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,324 | ₩38,472 | ₩38,324 | ₩38,472 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,646 | ₩38,646 | ₩38,486 | ₩38,486 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,780 | ₩38,894 | ₩38,780 | ₩38,894 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,391 | ₩38,604 | ₩38,391 | ₩38,604 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,432 | ₩38,432 | ₩38,428 | ₩38,428 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,418 | ₩38,418 | ₩38,403 | ₩38,403 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,418 | ₩38,418 | ₩38,358 | ₩38,358 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,391 | ₩38,409 | ₩38,391 | ₩38,409 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,534 | ₩37,623 | ₩37,534 | ₩37,623 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,267 | ₩37,597 | ₩37,267 | ₩37,597 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,240 | ₩37,427 | ₩37,240 | ₩37,427 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,253 | ₩37,307 | ₩37,106 | ₩37,201 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,280 | ₩37,280 | ₩37,095 | ₩37,095 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,057 | ₩38,057 | ₩37,994 | ₩37,994 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩37,950 | ₩38,007 | ₩37,950 | ₩38,007 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩37,990 | ₩37,990 | ₩37,668 | ₩37,668 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,271 | ₩38,271 | ₩38,255 | ₩38,255 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,258 | ₩38,260 | ₩38,217 | ₩38,260 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,204 | ₩38,204 | ₩37,820 | ₩37,820 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,070 | ₩38,339 | ₩38,070 | ₩38,339 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,253 | ₩37,411 | ₩37,253 | ₩37,411 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,173 | ₩37,173 | ₩36,858 | ₩36,858 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,374 | ₩37,374 | ₩37,117 | ₩37,117 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,731 | ₩37,185 | ₩36,731 | ₩37,185 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,543 | ₩36,543 | ₩36,357 | ₩36,357 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,597 | ₩36,640 | ₩36,597 | ₩36,640 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩36,959 | ₩36,959 | ₩36,841 | ₩36,841 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,677 | ₩36,948 | ₩36,677 | ₩36,948 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,738 | ₩36,738 | ₩36,515 | ₩36,515 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,918 | ₩36,947 | ₩36,918 | ₩36,947 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,253 | ₩37,253 | ₩36,590 | ₩36,590 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,186 | ₩37,226 | ₩37,173 | ₩37,198 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,534 | ₩37,534 | ₩37,371 | ₩37,371 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,758 | ₩36,865 | ₩36,758 | ₩36,845 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,785 | ₩36,865 | ₩36,785 | ₩36,857 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,075 | ₩36,442 | ₩36,075 | ₩36,442 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,222 | ₩36,222 | ₩36,088 | ₩36,185 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,015 | ₩36,068 | ₩36,015 | ₩36,055 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,035 | ₩36,041 | ₩36,035 | ₩36,035 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,840 | ₩35,867 | ₩35,840 | ₩35,867 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,928 | ₩35,928 | ₩35,855 | ₩35,855 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,814 | ₩35,861 | ₩35,814 | ₩35,840 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,847 | ₩35,861 | ₩35,847 | ₩35,854 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,733 | ₩35,800 | ₩35,733 | ₩35,800 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,680 | ₩35,680 | ₩35,666 | ₩35,666 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,673 | ₩35,673 | ₩35,664 | ₩35,664 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,747 | ₩35,747 | ₩35,693 | ₩35,693 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,753 | ₩35,774 | ₩35,753 | ₩35,774 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,693 | ₩35,711 | ₩35,673 | ₩35,711 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,861 | ₩35,861 | ₩35,794 | ₩35,816 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,660 | ₩35,660 | ₩35,512 | ₩35,512 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,479 | ₩35,851 | ₩35,479 | ₩35,851 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,289 | ₩36,289 | ₩35,903 | ₩35,903 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,677 | ₩36,677 | ₩36,525 | ₩36,525 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,423 | ₩36,423 | ₩36,323 | ₩36,398 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,150 | ₩36,150 | ₩35,678 | ₩35,678 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,128 | ₩36,128 | ₩36,011 | ₩36,011 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,811 | ₩36,811 | ₩36,768 | ₩36,768 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,878 | ₩36,878 | ₩36,781 | ₩36,781 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,646 | ₩36,616 | ₩35,620 | ₩36,616 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,061 | ₩36,276 | ₩36,061 | ₩36,249 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,751 | ₩36,751 | ₩36,257 | ₩36,548 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,106 | ₩37,320 | ₩37,106 | ₩37,301 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,236 | ₩36,959 | ₩36,236 | ₩36,930 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,338 | ₩38,378 | ₩38,284 | ₩38,378 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,940 | ₩38,979 | ₩38,914 | ₩38,979 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩38,967 | ₩39,056 | ₩38,967 | ₩39,056 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,088 | ₩39,232 | ₩39,088 | ₩39,232 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,699 | ₩38,883 | ₩38,699 | ₩38,883 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,699 | ₩38,699 | ₩38,531 | ₩38,531 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,552 | ₩38,825 | ₩38,552 | ₩38,825 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,150 | ₩38,275 | ₩38,150 | ₩38,275 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,478 | ₩38,478 | ₩38,354 | ₩38,354 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,936 | ₩38,258 | ₩37,936 | ₩38,255 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,057 | ₩38,350 | ₩38,057 | ₩38,350 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,740 | ₩38,740 | ₩38,191 | ₩38,271 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,363 | ₩38,631 | ₩38,363 | ₩38,631 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,258 | ₩38,284 | ₩38,212 | ₩38,212 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,883 | ₩38,137 | ₩37,802 | ₩38,128 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,414 | ₩37,695 | ₩37,401 | ₩37,674 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,772 | ₩36,932 | ₩36,772 | ₩36,819 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,521 | ₩37,534 | ₩37,079 | ₩37,194 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,253 | ₩37,320 | ₩37,249 | ₩37,289 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩36,965 | ₩37,173 | ₩36,965 | ₩37,126 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,267 | ₩37,267 | ₩36,949 | ₩36,949 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,307 | ₩37,607 | ₩37,253 | ₩37,607 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,426 | ₩37,595 | ₩37,426 | ₩37,595 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,427 | ₩37,608 | ₩37,427 | ₩37,608 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,133 | ₩37,133 | ₩36,992 | ₩36,992 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,597 | ₩36,892 | ₩36,597 | ₩36,877 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,637 | ₩36,673 | ₩36,637 | ₩36,673 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,356 | ₩36,403 | ₩36,356 | ₩36,403 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,887 | ₩35,949 | ₩35,887 | ₩35,949 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,302 | ₩36,343 | ₩36,302 | ₩36,313 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,396 | ₩36,396 | ₩36,329 | ₩36,329 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,148 | ₩36,236 | ₩36,148 | ₩36,203 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,132 | ₩36,155 | ₩36,037 | ₩36,037 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,128 | ₩36,250 | ₩36,115 | ₩36,250 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,780 | ₩35,914 | ₩35,780 | ₩35,895 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,673 | ₩35,686 | ₩35,673 | ₩35,678 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,595 | ₩35,636 | ₩35,595 | ₩35,636 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,887 | ₩35,887 | ₩35,794 | ₩35,814 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,419 | ₩35,653 | ₩35,419 | ₩35,653 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,265 | ₩35,298 | ₩35,265 | ₩35,298 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,749 | ₩34,773 | ₩34,749 | ₩34,773 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,856 | ₩34,902 | ₩34,856 | ₩34,902 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,512 | ₩35,512 | ₩35,387 | ₩35,387 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,472 | ₩35,512 | ₩35,472 | ₩35,512 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,392 | ₩35,392 | ₩35,374 | ₩35,374 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,245 | ₩35,345 | ₩35,245 | ₩35,345 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,044 | ₩35,105 | ₩35,044 | ₩35,105 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,030 | ₩35,030 | ₩34,942 | ₩34,942 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,729 | ₩34,729 | ₩34,684 | ₩34,684 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,642 | ₩34,642 | ₩34,394 | ₩34,394 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,669 | ₩34,682 | ₩34,669 | ₩34,669 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,006 | ₩35,006 | ₩34,904 | ₩34,904 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,002 | ₩35,002 | ₩34,817 | ₩34,817 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,030 | ₩35,071 | ₩35,030 | ₩35,071 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,829 | ₩35,034 | ₩34,829 | ₩35,034 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,669 | ₩34,716 | ₩34,669 | ₩34,716 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,776 | ₩34,776 | ₩34,742 | ₩34,742 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,017 | ₩35,040 | ₩34,843 | ₩34,843 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,937 | ₩34,937 | ₩34,787 | ₩34,787 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,630 | ₩34,702 | ₩34,630 | ₩34,702 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,590 | ₩34,622 | ₩34,590 | ₩34,622 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,669 | ₩34,682 | ₩34,555 | ₩34,555 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,562 | ₩34,677 | ₩34,562 | ₩34,677 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,414 | ₩34,580 | ₩34,401 | ₩34,580 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,031 | ₩34,262 | ₩34,031 | ₩34,262 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩33,959 | ₩34,034 | ₩33,959 | ₩34,034 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,572 | ₩33,821 | ₩33,572 | ₩33,821 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,333 | ₩34,333 | ₩33,612 | ₩33,612 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,254 | ₩34,254 | ₩34,055 | ₩34,055 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩33,972 | ₩34,159 | ₩33,972 | ₩34,159 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,659 | ₩34,659 | ₩34,382 | ₩34,382 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,749 | ₩34,811 | ₩34,749 | ₩34,811 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,191 | ₩35,191 | ₩34,785 | ₩34,785 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,111 | ₩35,186 | ₩35,111 | ₩35,186 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩35,004 | ₩35,117 | ₩35,004 | ₩35,117 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,843 | ₩34,997 | ₩34,843 | ₩34,997 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,374 | ₩34,546 | ₩34,374 | ₩34,546 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,682 | ₩34,682 | ₩34,519 | ₩34,519 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,548 | ₩34,700 | ₩34,548 | ₩34,700 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,595 | ₩34,642 | ₩34,421 | ₩34,421 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,836 | ₩34,911 | ₩34,836 | ₩34,890 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,883 | ₩34,883 | ₩34,772 | ₩34,772 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,902 | ₩34,902 | ₩34,836 | ₩34,836 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,231 | ₩35,231 | ₩35,069 | ₩35,069 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,050 | ₩35,131 | ₩35,050 | ₩35,131 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,111 | ₩35,137 | ₩35,111 | ₩35,137 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,871 | ₩34,871 | ₩34,863 | ₩34,863 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,677 | ₩34,729 | ₩34,677 | ₩34,729 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,617 | ₩34,617 | ₩34,504 | ₩34,504 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,575 | ₩34,575 | ₩34,520 | ₩34,520 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,716 | ₩34,823 | ₩34,716 | ₩34,823 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,468 | ₩34,468 | ₩34,448 | ₩34,448 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,521 | ₩34,521 | ₩34,464 | ₩34,464 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,321 | ₩34,321 | ₩34,301 | ₩34,301 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,758 | ₩33,927 | ₩33,758 | ₩33,927 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩33,999 | ₩34,018 | ₩33,999 | ₩34,018 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,252 | ₩34,252 | ₩33,402 | ₩33,402 | -2.48% | 600 |
|---|