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 | ₩37,931 | ₩38,171 | ₩37,931 | ₩38,171 | +0.64% | 200 |
| 2026.10.08 | ₩38,078 | ₩38,078 | ₩37,806 | ₩37,806 | -0.71% | 500 |
| 2026.10.07 | ₩38,056 | ₩38,185 | ₩38,056 | ₩38,185 | +0.34% | 500 |
| 2026.10.06 | ₩38,705 | ₩38,707 | ₩38,645 | ₩38,645 | -0.16% | 500 |
| 2026.10.05 | ₩38,586 | ₩38,665 | ₩38,586 | ₩38,665 | +0.20% | 800 |
| 2026.10.02 | ₩38,252 | ₩38,265 | ₩38,252 | ₩38,257 | +0.01% | 600 |
| 2026.10.01 | ₩37,757 | ₩37,841 | ₩37,730 | ₩37,841 | +0.22% | 600 |
| 2026.09.30 | ₩38,252 | ₩38,262 | ₩38,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,024 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,225 | ₩38,225 | ₩38,214 | ₩38,214 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,426 | ₩38,580 | ₩38,426 | ₩38,580 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,305 | ₩38,305 | ₩38,262 | ₩38,262 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,613 | ₩38,613 | ₩38,439 | ₩38,446 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,095 | ₩39,155 | ₩39,095 | ₩39,155 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,841 | ₩39,061 | ₩38,841 | ₩39,061 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,312 | ₩38,427 | ₩38,312 | ₩38,427 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,586 | ₩38,600 | ₩38,586 | ₩38,594 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,493 | ₩38,493 | ₩38,352 | ₩38,352 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,171 | ₩38,185 | ₩38,171 | ₩38,178 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,319 | ₩38,486 | ₩38,319 | ₩38,486 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,867 | ₩38,867 | ₩38,839 | ₩38,839 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,560 | ₩38,647 | ₩38,494 | ₩38,494 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,229 | ₩39,229 | ₩39,061 | ₩39,061 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,443 | ₩39,443 | ₩39,297 | ₩39,297 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,322 | ₩39,418 | ₩39,322 | ₩39,418 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,229 | ₩39,229 | ₩39,028 | ₩39,225 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,827 | ₩38,886 | ₩38,827 | ₩38,886 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,827 | ₩38,948 | ₩38,657 | ₩38,657 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩38,961 | ₩38,961 | ₩38,855 | ₩38,855 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,082 | ₩39,082 | ₩38,898 | ₩38,898 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩38,954 | ₩39,043 | ₩38,954 | ₩39,043 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩38,995 | ₩38,995 | ₩38,945 | ₩38,945 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,881 | ₩39,048 | ₩38,881 | ₩39,048 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,533 | ₩38,586 | ₩38,533 | ₩38,586 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,827 | ₩38,827 | ₩38,805 | ₩38,805 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,533 | ₩38,533 | ₩38,493 | ₩38,497 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,439 | ₩38,505 | ₩38,439 | ₩38,505 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,426 | ₩38,426 | ₩38,258 | ₩38,258 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩38,975 | ₩38,975 | ₩38,861 | ₩38,861 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,854 | ₩38,854 | ₩38,738 | ₩38,738 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,841 | ₩38,841 | ₩38,794 | ₩38,794 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,801 | ₩38,801 | ₩38,736 | ₩38,736 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,640 | ₩38,640 | ₩38,486 | ₩38,486 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,600 | ₩38,600 | ₩38,526 | ₩38,526 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,620 | ₩38,695 | ₩38,620 | ₩38,695 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,453 | ₩38,453 | ₩38,311 | ₩38,311 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,533 | ₩38,533 | ₩38,383 | ₩38,383 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,225 | ₩38,376 | ₩38,225 | ₩38,376 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,703 | ₩37,778 | ₩37,703 | ₩37,778 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,407 | ₩37,623 | ₩37,407 | ₩37,623 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,475 | ₩37,674 | ₩37,475 | ₩37,674 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,833 | ₩36,833 | ₩36,719 | ₩36,719 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,061 | ₩37,113 | ₩37,061 | ₩37,113 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,168 | ₩37,315 | ₩37,168 | ₩37,306 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,154 | ₩37,154 | ₩37,086 | ₩37,086 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,181 | ₩37,181 | ₩37,149 | ₩37,149 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,649 | ₩37,649 | ₩37,577 | ₩37,577 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,409 | ₩37,541 | ₩37,409 | ₩37,541 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,114 | ₩37,114 | ₩36,941 | ₩36,941 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,047 | ₩37,103 | ₩37,047 | ₩37,103 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,516 | ₩37,516 | ₩37,442 | ₩37,442 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,797 | ₩37,850 | ₩37,797 | ₩37,850 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,797 | ₩37,797 | ₩37,687 | ₩37,687 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,502 | ₩37,502 | ₩37,356 | ₩37,356 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩37,931 | ₩38,035 | ₩37,931 | ₩38,035 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,850 | ₩37,850 | ₩37,821 | ₩37,821 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,429 | ₩37,600 | ₩37,429 | ₩37,600 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,649 | ₩37,649 | ₩37,603 | ₩37,603 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,238 | ₩38,289 | ₩38,238 | ₩38,289 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩37,971 | ₩37,971 | ₩37,676 | ₩37,676 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,877 | ₩37,877 | ₩37,652 | ₩37,652 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,031 | ₩38,102 | ₩38,031 | ₩38,102 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,449 | ₩37,849 | ₩37,449 | ₩37,849 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,583 | ₩37,636 | ₩37,583 | ₩37,603 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,890 | ₩37,890 | ₩37,818 | ₩37,818 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,690 | ₩37,728 | ₩37,596 | ₩37,728 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,084 | ₩38,084 | ₩37,848 | ₩37,848 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,115 | ₩39,115 | ₩39,061 | ₩39,061 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,881 | ₩38,912 | ₩38,881 | ₩38,912 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩38,934 | ₩38,934 | ₩38,366 | ₩38,368 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,727 | ₩38,727 | ₩38,562 | ₩38,562 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,841 | ₩38,841 | ₩38,782 | ₩38,782 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,038 | ₩38,134 | ₩38,038 | ₩38,134 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,061 | ₩37,948 | ₩37,061 | ₩37,948 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,194 | ₩37,194 | ₩36,775 | ₩36,775 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,248 | ₩37,251 | ₩37,248 | ₩37,251 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,435 | ₩37,435 | ₩37,210 | ₩37,210 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,583 | ₩37,583 | ₩36,905 | ₩36,905 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,305 | ₩38,453 | ₩38,305 | ₩38,453 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,627 | ₩38,627 | ₩38,467 | ₩38,467 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,760 | ₩38,874 | ₩38,760 | ₩38,874 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,372 | ₩38,585 | ₩38,372 | ₩38,585 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,412 | ₩38,412 | ₩38,408 | ₩38,408 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,399 | ₩38,399 | ₩38,384 | ₩38,384 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,399 | ₩38,399 | ₩38,339 | ₩38,339 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,372 | ₩38,390 | ₩38,372 | ₩38,390 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,516 | ₩37,604 | ₩37,516 | ₩37,604 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,248 | ₩37,579 | ₩37,248 | ₩37,579 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,221 | ₩37,409 | ₩37,221 | ₩37,409 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,836 | ₩36,836 | ₩36,836 | ₩36,836 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,235 | ₩37,288 | ₩37,087 | ₩37,182 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,261 | ₩37,261 | ₩37,077 | ₩37,077 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,038 | ₩38,038 | ₩37,975 | ₩37,975 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩37,931 | ₩37,988 | ₩37,931 | ₩37,988 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩37,971 | ₩37,971 | ₩37,649 | ₩37,649 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,252 | ₩38,252 | ₩38,236 | ₩38,236 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,238 | ₩38,241 | ₩38,198 | ₩38,241 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,185 | ₩38,185 | ₩37,801 | ₩37,801 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,051 | ₩38,320 | ₩38,051 | ₩38,320 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,235 | ₩37,392 | ₩37,235 | ₩37,392 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,154 | ₩37,154 | ₩36,840 | ₩36,840 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,355 | ₩37,355 | ₩37,098 | ₩37,098 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,713 | ₩37,166 | ₩36,713 | ₩37,166 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,525 | ₩36,525 | ₩36,339 | ₩36,339 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,579 | ₩36,622 | ₩36,579 | ₩36,622 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩36,940 | ₩36,940 | ₩36,822 | ₩36,822 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,659 | ₩36,929 | ₩36,659 | ₩36,929 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,719 | ₩36,719 | ₩36,497 | ₩36,497 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,900 | ₩36,928 | ₩36,900 | ₩36,928 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,235 | ₩37,235 | ₩36,572 | ₩36,572 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,168 | ₩37,208 | ₩37,154 | ₩37,180 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,516 | ₩37,516 | ₩37,352 | ₩37,352 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,739 | ₩36,846 | ₩36,739 | ₩36,826 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,766 | ₩36,846 | ₩36,766 | ₩36,838 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,057 | ₩36,423 | ₩36,057 | ₩36,423 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,204 | ₩36,204 | ₩36,070 | ₩36,167 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩35,997 | ₩36,050 | ₩35,997 | ₩36,037 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,017 | ₩36,023 | ₩36,017 | ₩36,017 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,823 | ₩35,849 | ₩35,823 | ₩35,849 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,910 | ₩35,910 | ₩35,837 | ₩35,837 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,796 | ₩35,843 | ₩35,796 | ₩35,823 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,829 | ₩35,843 | ₩35,829 | ₩35,836 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,715 | ₩35,782 | ₩35,715 | ₩35,782 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,662 | ₩35,662 | ₩35,649 | ₩35,649 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,655 | ₩35,655 | ₩35,646 | ₩35,646 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,729 | ₩35,729 | ₩35,675 | ₩35,675 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,736 | ₩35,756 | ₩35,736 | ₩35,756 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,675 | ₩35,693 | ₩35,655 | ₩35,693 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,843 | ₩35,843 | ₩35,776 | ₩35,798 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,642 | ₩35,642 | ₩35,495 | ₩35,495 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,461 | ₩35,833 | ₩35,461 | ₩35,833 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,271 | ₩36,271 | ₩35,885 | ₩35,885 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,659 | ₩36,659 | ₩36,506 | ₩36,506 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,405 | ₩36,405 | ₩36,304 | ₩36,379 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,132 | ₩36,132 | ₩35,661 | ₩35,661 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,110 | ₩36,110 | ₩35,993 | ₩35,993 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,793 | ₩36,793 | ₩36,750 | ₩36,750 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,860 | ₩36,860 | ₩36,762 | ₩36,762 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,628 | ₩36,597 | ₩35,602 | ₩36,597 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,043 | ₩36,258 | ₩36,043 | ₩36,231 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,733 | ₩36,733 | ₩36,239 | ₩36,529 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,087 | ₩37,301 | ₩37,087 | ₩37,283 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,217 | ₩36,940 | ₩36,217 | ₩36,912 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,319 | ₩38,359 | ₩38,265 | ₩38,359 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,921 | ₩38,960 | ₩38,894 | ₩38,960 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩38,948 | ₩39,036 | ₩38,948 | ₩39,036 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,068 | ₩39,213 | ₩39,068 | ₩39,213 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,680 | ₩38,863 | ₩38,680 | ₩38,863 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,680 | ₩38,680 | ₩38,511 | ₩38,511 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,533 | ₩38,806 | ₩38,533 | ₩38,806 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,131 | ₩38,256 | ₩38,131 | ₩38,256 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,459 | ₩38,459 | ₩38,335 | ₩38,335 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,917 | ₩38,238 | ₩37,917 | ₩38,236 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,038 | ₩38,331 | ₩38,038 | ₩38,331 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,720 | ₩38,720 | ₩38,171 | ₩38,252 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,344 | ₩38,612 | ₩38,344 | ₩38,612 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,238 | ₩38,265 | ₩38,193 | ₩38,193 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,864 | ₩38,118 | ₩37,783 | ₩38,109 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,395 | ₩37,676 | ₩37,382 | ₩37,655 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,754 | ₩36,913 | ₩36,754 | ₩36,801 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,502 | ₩37,516 | ₩37,061 | ₩37,176 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,235 | ₩37,301 | ₩37,231 | ₩37,271 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩36,947 | ₩37,154 | ₩36,947 | ₩37,107 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,248 | ₩37,248 | ₩36,931 | ₩36,931 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,288 | ₩37,588 | ₩37,235 | ₩37,588 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,407 | ₩37,576 | ₩37,407 | ₩37,576 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,409 | ₩37,589 | ₩37,409 | ₩37,589 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,114 | ₩37,114 | ₩36,974 | ₩36,974 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,579 | ₩36,873 | ₩36,579 | ₩36,858 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,619 | ₩36,655 | ₩36,619 | ₩36,655 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,338 | ₩36,385 | ₩36,338 | ₩36,385 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,869 | ₩35,931 | ₩35,869 | ₩35,931 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,284 | ₩36,324 | ₩36,284 | ₩36,295 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,378 | ₩36,378 | ₩36,311 | ₩36,311 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,130 | ₩36,217 | ₩36,130 | ₩36,185 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,114 | ₩36,137 | ₩36,019 | ₩36,019 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,110 | ₩36,232 | ₩36,097 | ₩36,232 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,762 | ₩35,896 | ₩35,762 | ₩35,877 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,655 | ₩35,669 | ₩35,655 | ₩35,661 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,578 | ₩35,618 | ₩35,578 | ₩35,618 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,869 | ₩35,869 | ₩35,776 | ₩35,796 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,401 | ₩35,635 | ₩35,401 | ₩35,635 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,247 | ₩35,280 | ₩35,247 | ₩35,280 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,732 | ₩34,756 | ₩34,732 | ₩34,756 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,839 | ₩34,884 | ₩34,839 | ₩34,884 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,495 | ₩35,495 | ₩35,369 | ₩35,369 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,454 | ₩35,495 | ₩35,454 | ₩35,495 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,374 | ₩35,374 | ₩35,357 | ₩35,357 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,227 | ₩35,327 | ₩35,227 | ₩35,327 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,026 | ₩35,088 | ₩35,026 | ₩35,088 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,013 | ₩35,013 | ₩34,924 | ₩34,924 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,712 | ₩34,712 | ₩34,666 | ₩34,666 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,625 | ₩34,625 | ₩34,377 | ₩34,377 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,651 | ₩34,665 | ₩34,651 | ₩34,651 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩34,989 | ₩34,989 | ₩34,887 | ₩34,887 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩34,985 | ₩34,985 | ₩34,800 | ₩34,800 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,013 | ₩35,053 | ₩35,013 | ₩35,053 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,812 | ₩35,017 | ₩34,812 | ₩35,017 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,651 | ₩34,698 | ₩34,651 | ₩34,698 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,759 | ₩34,759 | ₩34,725 | ₩34,725 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩34,999 | ₩35,022 | ₩34,825 | ₩34,825 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,919 | ₩34,919 | ₩34,769 | ₩34,769 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,613 | ₩34,685 | ₩34,613 | ₩34,685 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,572 | ₩34,605 | ₩34,572 | ₩34,605 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,651 | ₩34,665 | ₩34,538 | ₩34,538 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,544 | ₩34,659 | ₩34,544 | ₩34,659 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,397 | ₩34,563 | ₩34,384 | ₩34,563 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,014 | ₩34,245 | ₩34,014 | ₩34,245 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩33,942 | ₩34,017 | ₩33,942 | ₩34,017 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,555 | ₩33,804 | ₩33,555 | ₩33,804 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,315 | ₩34,315 | ₩33,595 | ₩33,595 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,237 | ₩34,237 | ₩34,038 | ₩34,038 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩33,955 | ₩34,142 | ₩33,955 | ₩34,142 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,642 | ₩34,642 | ₩34,365 | ₩34,365 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,732 | ₩34,793 | ₩34,732 | ₩34,793 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,173 | ₩35,173 | ₩34,768 | ₩34,768 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,093 | ₩35,168 | ₩35,093 | ₩35,168 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩34,986 | ₩35,100 | ₩34,986 | ₩35,100 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,825 | ₩34,979 | ₩34,825 | ₩34,979 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,357 | ₩34,528 | ₩34,357 | ₩34,528 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,665 | ₩34,665 | ₩34,502 | ₩34,502 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,531 | ₩34,682 | ₩34,531 | ₩34,682 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,578 | ₩34,625 | ₩34,404 | ₩34,404 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,819 | ₩34,894 | ₩34,819 | ₩34,872 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,866 | ₩34,866 | ₩34,754 | ₩34,754 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,884 | ₩34,884 | ₩34,819 | ₩34,819 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,214 | ₩35,214 | ₩35,052 | ₩35,052 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,033 | ₩35,113 | ₩35,033 | ₩35,113 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,093 | ₩35,120 | ₩35,093 | ₩35,120 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,854 | ₩34,854 | ₩34,846 | ₩34,846 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,659 | ₩34,712 | ₩34,659 | ₩34,712 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,599 | ₩34,599 | ₩34,487 | ₩34,487 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,558 | ₩34,558 | ₩34,503 | ₩34,503 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,698 | ₩34,805 | ₩34,698 | ₩34,805 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,451 | ₩34,451 | ₩34,431 | ₩34,431 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,504 | ₩34,504 | ₩34,447 | ₩34,447 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,303 | ₩34,303 | ₩34,283 | ₩34,283 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,741 | ₩33,910 | ₩33,741 | ₩33,910 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩33,982 | ₩34,001 | ₩33,982 | ₩34,001 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,235 | ₩34,235 | ₩33,385 | ₩33,385 | -2.48% | 600 |
|---|