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 | ₩37,940 | ₩38,181 | ₩37,940 | ₩38,181 | +0.64% | 200 |
| 2026.10.08 | ₩38,087 | ₩38,087 | ₩37,815 | ₩37,815 | -0.71% | 500 |
| 2026.10.07 | ₩38,066 | ₩38,194 | ₩38,066 | ₩38,194 | +0.34% | 500 |
| 2026.10.06 | ₩38,715 | ₩38,716 | ₩38,655 | ₩38,655 | -0.16% | 500 |
| 2026.10.05 | ₩38,596 | ₩38,675 | ₩38,596 | ₩38,675 | +0.20% | 800 |
| 2026.10.02 | ₩38,261 | ₩38,275 | ₩38,261 | ₩38,267 | +0.01% | 600 |
| 2026.10.01 | ₩37,766 | ₩37,850 | ₩37,739 | ₩37,850 | +0.22% | 600 |
| 2026.09.30 | ₩38,261 | ₩38,272 | ₩38,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,034 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,234 | ₩38,234 | ₩38,224 | ₩38,224 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,435 | ₩38,589 | ₩38,435 | ₩38,589 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,315 | ₩38,315 | ₩38,272 | ₩38,272 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,623 | ₩38,623 | ₩38,449 | ₩38,455 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,105 | ₩39,165 | ₩39,105 | ₩39,165 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,850 | ₩39,071 | ₩38,850 | ₩39,071 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,321 | ₩38,437 | ₩38,321 | ₩38,437 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,596 | ₩38,609 | ₩38,596 | ₩38,604 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,502 | ₩38,502 | ₩38,362 | ₩38,362 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,181 | ₩38,194 | ₩38,181 | ₩38,188 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,328 | ₩38,495 | ₩38,328 | ₩38,495 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,877 | ₩38,877 | ₩38,849 | ₩38,849 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,569 | ₩38,656 | ₩38,504 | ₩38,504 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,238 | ₩39,238 | ₩39,071 | ₩39,071 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,453 | ₩39,453 | ₩39,307 | ₩39,307 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,332 | ₩39,427 | ₩39,332 | ₩39,427 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,238 | ₩39,238 | ₩39,038 | ₩39,234 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,837 | ₩38,896 | ₩38,837 | ₩38,896 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,837 | ₩38,957 | ₩38,667 | ₩38,667 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩38,971 | ₩38,971 | ₩38,865 | ₩38,865 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,091 | ₩39,091 | ₩38,908 | ₩38,908 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩38,964 | ₩39,052 | ₩38,964 | ₩39,052 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,004 | ₩39,004 | ₩38,955 | ₩38,955 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,890 | ₩39,058 | ₩38,890 | ₩39,058 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,542 | ₩38,596 | ₩38,542 | ₩38,596 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,837 | ₩38,837 | ₩38,814 | ₩38,814 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,542 | ₩38,542 | ₩38,502 | ₩38,506 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,449 | ₩38,514 | ₩38,449 | ₩38,514 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,435 | ₩38,435 | ₩38,268 | ₩38,268 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩38,984 | ₩38,984 | ₩38,870 | ₩38,870 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,864 | ₩38,864 | ₩38,747 | ₩38,747 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,850 | ₩38,850 | ₩38,803 | ₩38,803 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,810 | ₩38,810 | ₩38,746 | ₩38,746 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,649 | ₩38,649 | ₩38,495 | ₩38,495 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,609 | ₩38,609 | ₩38,536 | ₩38,536 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,629 | ₩38,704 | ₩38,629 | ₩38,704 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,462 | ₩38,462 | ₩38,320 | ₩38,320 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,542 | ₩38,542 | ₩38,392 | ₩38,392 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,234 | ₩38,386 | ₩38,234 | ₩38,386 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,712 | ₩37,787 | ₩37,712 | ₩37,787 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,416 | ₩37,632 | ₩37,416 | ₩37,632 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,485 | ₩37,683 | ₩37,485 | ₩37,683 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,842 | ₩36,842 | ₩36,728 | ₩36,728 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,070 | ₩37,122 | ₩37,070 | ₩37,122 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,177 | ₩37,324 | ₩37,177 | ₩37,315 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,163 | ₩37,163 | ₩37,095 | ₩37,095 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,190 | ₩37,190 | ₩37,158 | ₩37,158 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,659 | ₩37,659 | ₩37,586 | ₩37,586 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,418 | ₩37,550 | ₩37,418 | ₩37,550 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,123 | ₩37,123 | ₩36,951 | ₩36,951 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,056 | ₩37,113 | ₩37,056 | ₩37,113 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,525 | ₩37,525 | ₩37,451 | ₩37,451 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,806 | ₩37,860 | ₩37,806 | ₩37,860 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,806 | ₩37,806 | ₩37,696 | ₩37,696 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,511 | ₩37,511 | ₩37,366 | ₩37,366 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩37,940 | ₩38,044 | ₩37,940 | ₩38,044 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,860 | ₩37,860 | ₩37,830 | ₩37,830 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,438 | ₩37,609 | ₩37,438 | ₩37,609 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,659 | ₩37,659 | ₩37,612 | ₩37,612 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,248 | ₩38,299 | ₩38,248 | ₩38,299 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩37,980 | ₩37,980 | ₩37,686 | ₩37,686 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,886 | ₩37,886 | ₩37,661 | ₩37,661 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,040 | ₩38,111 | ₩38,040 | ₩38,111 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,458 | ₩37,858 | ₩37,458 | ₩37,858 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,592 | ₩37,645 | ₩37,592 | ₩37,612 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,900 | ₩37,900 | ₩37,827 | ₩37,827 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,699 | ₩37,738 | ₩37,605 | ₩37,738 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,094 | ₩38,094 | ₩37,857 | ₩37,857 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,125 | ₩39,125 | ₩39,071 | ₩39,071 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,890 | ₩38,921 | ₩38,890 | ₩38,921 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩38,944 | ₩38,944 | ₩38,375 | ₩38,378 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,736 | ₩38,736 | ₩38,572 | ₩38,572 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,850 | ₩38,850 | ₩38,791 | ₩38,791 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,047 | ₩38,143 | ₩38,047 | ₩38,143 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,070 | ₩37,957 | ₩37,070 | ₩37,957 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,204 | ₩37,204 | ₩36,785 | ₩36,785 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,257 | ₩37,260 | ₩37,257 | ₩37,260 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,445 | ₩37,445 | ₩37,220 | ₩37,220 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,592 | ₩37,592 | ₩36,914 | ₩36,914 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,315 | ₩38,462 | ₩38,315 | ₩38,462 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,636 | ₩38,636 | ₩38,477 | ₩38,477 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,770 | ₩38,884 | ₩38,770 | ₩38,884 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,382 | ₩38,595 | ₩38,382 | ₩38,595 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,422 | ₩38,422 | ₩38,418 | ₩38,418 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,408 | ₩38,408 | ₩38,394 | ₩38,394 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,408 | ₩38,408 | ₩38,348 | ₩38,348 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,382 | ₩38,399 | ₩38,382 | ₩38,399 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,525 | ₩37,613 | ₩37,525 | ₩37,613 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,257 | ₩37,588 | ₩37,257 | ₩37,588 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,230 | ₩37,418 | ₩37,230 | ₩37,418 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,244 | ₩37,297 | ₩37,096 | ₩37,192 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,271 | ₩37,271 | ₩37,086 | ₩37,086 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,047 | ₩38,047 | ₩37,984 | ₩37,984 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩37,940 | ₩37,997 | ₩37,940 | ₩37,997 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩37,980 | ₩37,980 | ₩37,659 | ₩37,659 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,261 | ₩38,261 | ₩38,245 | ₩38,245 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,248 | ₩38,250 | ₩38,208 | ₩38,250 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,194 | ₩38,194 | ₩37,810 | ₩37,810 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,060 | ₩38,329 | ₩38,060 | ₩38,329 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,244 | ₩37,402 | ₩37,244 | ₩37,402 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,163 | ₩37,163 | ₩36,849 | ₩36,849 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,364 | ₩37,364 | ₩37,107 | ₩37,107 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,722 | ₩37,175 | ₩36,722 | ₩37,175 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,534 | ₩36,534 | ₩36,348 | ₩36,348 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,588 | ₩36,631 | ₩36,588 | ₩36,631 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩36,949 | ₩36,949 | ₩36,831 | ₩36,831 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,668 | ₩36,939 | ₩36,668 | ₩36,939 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,728 | ₩36,728 | ₩36,506 | ₩36,506 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,909 | ₩36,937 | ₩36,909 | ₩36,937 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,244 | ₩37,244 | ₩36,581 | ₩36,581 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,177 | ₩37,217 | ₩37,163 | ₩37,189 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,525 | ₩37,525 | ₩37,362 | ₩37,362 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,842 | ₩36,842 | ₩36,842 | ₩36,842 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,748 | ₩36,856 | ₩36,748 | ₩36,835 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,775 | ₩36,856 | ₩36,775 | ₩36,847 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,066 | ₩36,432 | ₩36,066 | ₩36,432 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,213 | ₩36,213 | ₩36,079 | ₩36,175 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,005 | ₩36,059 | ₩36,005 | ₩36,046 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,025 | ₩36,032 | ₩36,025 | ₩36,025 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,831 | ₩35,858 | ₩35,831 | ₩35,858 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,918 | ₩35,918 | ₩35,846 | ₩35,846 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,805 | ₩35,851 | ₩35,805 | ₩35,831 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,838 | ₩35,851 | ₩35,838 | ₩35,845 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,724 | ₩35,791 | ₩35,724 | ₩35,791 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,671 | ₩35,671 | ₩35,657 | ₩35,657 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,664 | ₩35,664 | ₩35,655 | ₩35,655 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,738 | ₩35,738 | ₩35,684 | ₩35,684 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,744 | ₩35,764 | ₩35,744 | ₩35,764 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,684 | ₩35,702 | ₩35,664 | ₩35,702 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,851 | ₩35,851 | ₩35,785 | ₩35,807 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,651 | ₩35,651 | ₩35,503 | ₩35,503 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,470 | ₩35,842 | ₩35,470 | ₩35,842 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,280 | ₩36,280 | ₩35,894 | ₩35,894 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,668 | ₩36,668 | ₩36,515 | ₩36,515 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,414 | ₩36,414 | ₩36,313 | ₩36,388 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,141 | ₩36,141 | ₩35,669 | ₩35,669 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,119 | ₩36,119 | ₩36,001 | ₩36,001 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,802 | ₩36,802 | ₩36,759 | ₩36,759 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,869 | ₩36,869 | ₩36,771 | ₩36,771 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,637 | ₩36,607 | ₩35,610 | ₩36,607 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,052 | ₩36,266 | ₩36,052 | ₩36,240 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,742 | ₩36,742 | ₩36,248 | ₩36,538 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,096 | ₩37,311 | ₩37,096 | ₩37,292 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,226 | ₩36,949 | ₩36,226 | ₩36,921 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,328 | ₩38,368 | ₩38,275 | ₩38,368 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,931 | ₩38,969 | ₩38,904 | ₩38,969 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩38,957 | ₩39,046 | ₩38,957 | ₩39,046 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,078 | ₩39,222 | ₩39,078 | ₩39,222 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,690 | ₩38,873 | ₩38,690 | ₩38,873 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,690 | ₩38,690 | ₩38,521 | ₩38,521 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,542 | ₩38,815 | ₩38,542 | ₩38,815 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,141 | ₩38,265 | ₩38,141 | ₩38,265 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,469 | ₩38,469 | ₩38,344 | ₩38,344 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,927 | ₩38,248 | ₩37,927 | ₩38,245 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,047 | ₩38,340 | ₩38,047 | ₩38,340 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,730 | ₩38,730 | ₩38,181 | ₩38,261 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,354 | ₩38,621 | ₩38,354 | ₩38,621 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,248 | ₩38,275 | ₩38,202 | ₩38,202 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,873 | ₩38,127 | ₩37,793 | ₩38,118 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,404 | ₩37,686 | ₩37,391 | ₩37,664 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,763 | ₩36,922 | ₩36,763 | ₩36,810 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,511 | ₩37,525 | ₩37,070 | ₩37,185 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,244 | ₩37,311 | ₩37,240 | ₩37,280 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩36,956 | ₩37,163 | ₩36,956 | ₩37,117 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,257 | ₩37,257 | ₩36,940 | ₩36,940 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,297 | ₩37,597 | ₩37,244 | ₩37,597 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,416 | ₩37,585 | ₩37,416 | ₩37,585 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,418 | ₩37,599 | ₩37,418 | ₩37,599 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,123 | ₩37,123 | ₩36,983 | ₩36,983 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,588 | ₩36,882 | ₩36,588 | ₩36,868 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,628 | ₩36,664 | ₩36,628 | ₩36,664 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,347 | ₩36,394 | ₩36,347 | ₩36,394 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,878 | ₩35,940 | ₩35,878 | ₩35,940 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,293 | ₩36,333 | ₩36,293 | ₩36,304 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,387 | ₩36,387 | ₩36,320 | ₩36,320 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,139 | ₩36,226 | ₩36,139 | ₩36,194 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,123 | ₩36,146 | ₩36,028 | ₩36,028 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,119 | ₩36,241 | ₩36,106 | ₩36,241 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,771 | ₩35,905 | ₩35,771 | ₩35,886 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,664 | ₩35,677 | ₩35,664 | ₩35,669 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,586 | ₩35,627 | ₩35,586 | ₩35,627 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,878 | ₩35,878 | ₩35,785 | ₩35,805 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,410 | ₩35,644 | ₩35,410 | ₩35,644 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,256 | ₩35,289 | ₩35,256 | ₩35,289 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,740 | ₩34,764 | ₩34,740 | ₩34,764 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,847 | ₩34,893 | ₩34,847 | ₩34,893 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,503 | ₩35,503 | ₩35,378 | ₩35,378 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,463 | ₩35,503 | ₩35,463 | ₩35,503 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,383 | ₩35,383 | ₩35,365 | ₩35,365 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,236 | ₩35,336 | ₩35,236 | ₩35,336 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,035 | ₩35,096 | ₩35,035 | ₩35,096 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,021 | ₩35,021 | ₩34,933 | ₩34,933 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,720 | ₩34,720 | ₩34,675 | ₩34,675 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,633 | ₩34,633 | ₩34,386 | ₩34,386 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,660 | ₩34,673 | ₩34,660 | ₩34,660 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩34,997 | ₩34,997 | ₩34,896 | ₩34,896 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩34,993 | ₩34,993 | ₩34,809 | ₩34,809 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,021 | ₩35,062 | ₩35,021 | ₩35,062 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,821 | ₩35,025 | ₩34,821 | ₩35,025 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,660 | ₩34,707 | ₩34,660 | ₩34,707 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,767 | ₩34,767 | ₩34,734 | ₩34,734 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,008 | ₩35,031 | ₩34,834 | ₩34,834 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,928 | ₩34,928 | ₩34,778 | ₩34,778 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,621 | ₩34,693 | ₩34,621 | ₩34,693 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,581 | ₩34,613 | ₩34,581 | ₩34,613 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,660 | ₩34,673 | ₩34,546 | ₩34,546 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,553 | ₩34,668 | ₩34,553 | ₩34,668 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,406 | ₩34,572 | ₩34,392 | ₩34,572 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,023 | ₩34,253 | ₩34,023 | ₩34,253 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩33,950 | ₩34,025 | ₩33,950 | ₩34,025 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,564 | ₩33,813 | ₩33,564 | ₩33,813 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,324 | ₩34,324 | ₩33,604 | ₩33,604 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,245 | ₩34,245 | ₩34,047 | ₩34,047 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩33,964 | ₩34,150 | ₩33,964 | ₩34,150 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,651 | ₩34,651 | ₩34,373 | ₩34,373 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,740 | ₩34,802 | ₩34,740 | ₩34,802 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,182 | ₩35,182 | ₩34,776 | ₩34,776 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,102 | ₩35,177 | ₩35,102 | ₩35,177 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩34,995 | ₩35,108 | ₩34,995 | ₩35,108 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,834 | ₩34,988 | ₩34,834 | ₩34,988 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,365 | ₩34,537 | ₩34,365 | ₩34,537 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,673 | ₩34,673 | ₩34,510 | ₩34,510 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,539 | ₩34,691 | ₩34,539 | ₩34,691 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,586 | ₩34,633 | ₩34,412 | ₩34,412 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,827 | ₩34,902 | ₩34,827 | ₩34,881 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,874 | ₩34,874 | ₩34,763 | ₩34,763 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,893 | ₩34,893 | ₩34,827 | ₩34,827 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,222 | ₩35,222 | ₩35,060 | ₩35,060 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,042 | ₩35,122 | ₩35,042 | ₩35,122 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,102 | ₩35,129 | ₩35,102 | ₩35,129 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,862 | ₩34,862 | ₩34,854 | ₩34,854 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,668 | ₩34,720 | ₩34,668 | ₩34,720 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,608 | ₩34,608 | ₩34,495 | ₩34,495 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,566 | ₩34,566 | ₩34,511 | ₩34,511 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,707 | ₩34,814 | ₩34,707 | ₩34,814 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,459 | ₩34,459 | ₩34,439 | ₩34,439 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,513 | ₩34,513 | ₩34,455 | ₩34,455 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,312 | ₩34,312 | ₩34,292 | ₩34,292 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,750 | ₩33,918 | ₩33,750 | ₩33,918 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩33,991 | ₩34,009 | ₩33,991 | ₩34,009 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,244 | ₩34,244 | ₩33,394 | ₩33,394 | -2.48% | 600 |
|---|