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 | ₩37,813 | ₩38,054 | ₩37,813 | ₩38,054 | +0.64% | 200 |
| 2026.10.08 | ₩37,960 | ₩37,960 | ₩37,689 | ₩37,689 | -0.71% | 500 |
| 2026.10.07 | ₩37,939 | ₩38,067 | ₩37,939 | ₩38,067 | +0.34% | 500 |
| 2026.10.06 | ₩38,586 | ₩38,587 | ₩38,526 | ₩38,526 | -0.16% | 500 |
| 2026.10.05 | ₩38,467 | ₩38,546 | ₩38,467 | ₩38,546 | +0.20% | 800 |
| 2026.10.02 | ₩38,134 | ₩38,147 | ₩38,134 | ₩38,139 | +0.01% | 600 |
| 2026.10.01 | ₩37,640 | ₩37,724 | ₩37,613 | ₩37,724 | +0.22% | 600 |
| 2026.09.30 | ₩38,134 | ₩38,144 | ₩37,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,907 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,107 | ₩38,107 | ₩38,096 | ₩38,096 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,307 | ₩38,461 | ₩38,307 | ₩38,461 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,187 | ₩38,187 | ₩38,144 | ₩38,144 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,494 | ₩38,494 | ₩38,321 | ₩38,327 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩38,974 | ₩39,034 | ₩38,974 | ₩39,034 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,721 | ₩38,941 | ₩38,721 | ₩38,941 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,194 | ₩38,309 | ₩38,194 | ₩38,309 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,467 | ₩38,481 | ₩38,467 | ₩38,475 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,374 | ₩38,374 | ₩38,234 | ₩38,234 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,054 | ₩38,067 | ₩38,054 | ₩38,060 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,200 | ₩38,367 | ₩38,200 | ₩38,367 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,747 | ₩38,747 | ₩38,719 | ₩38,719 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,441 | ₩38,527 | ₩38,375 | ₩38,375 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,108 | ₩39,108 | ₩38,941 | ₩38,941 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,321 | ₩39,321 | ₩39,176 | ₩39,176 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,201 | ₩39,296 | ₩39,201 | ₩39,296 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,108 | ₩39,108 | ₩38,908 | ₩39,104 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,707 | ₩38,766 | ₩38,707 | ₩38,766 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,707 | ₩38,828 | ₩38,538 | ₩38,538 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩38,841 | ₩38,841 | ₩38,735 | ₩38,735 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩38,961 | ₩38,961 | ₩38,778 | ₩38,778 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩38,834 | ₩38,922 | ₩38,834 | ₩38,922 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩38,874 | ₩38,874 | ₩38,825 | ₩38,825 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,761 | ₩38,928 | ₩38,761 | ₩38,928 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,414 | ₩38,467 | ₩38,414 | ₩38,467 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,707 | ₩38,707 | ₩38,685 | ₩38,685 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,414 | ₩38,414 | ₩38,374 | ₩38,378 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,321 | ₩38,386 | ₩38,321 | ₩38,386 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,307 | ₩38,307 | ₩38,140 | ₩38,140 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩38,854 | ₩38,854 | ₩38,741 | ₩38,741 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,734 | ₩38,734 | ₩38,618 | ₩38,618 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,721 | ₩38,721 | ₩38,674 | ₩38,674 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,681 | ₩38,681 | ₩38,617 | ₩38,617 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,521 | ₩38,521 | ₩38,367 | ₩38,367 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,481 | ₩38,481 | ₩38,407 | ₩38,407 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,501 | ₩38,575 | ₩38,501 | ₩38,575 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,334 | ₩38,334 | ₩38,192 | ₩38,192 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,414 | ₩38,414 | ₩38,264 | ₩38,264 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,107 | ₩38,258 | ₩38,107 | ₩38,258 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,587 | ₩37,661 | ₩37,587 | ₩37,661 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,292 | ₩37,507 | ₩37,292 | ₩37,507 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,360 | ₩37,557 | ₩37,360 | ₩37,557 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,719 | ₩36,719 | ₩36,606 | ₩36,606 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩36,946 | ₩36,998 | ₩36,946 | ₩36,998 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,053 | ₩37,200 | ₩37,053 | ₩37,190 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,040 | ₩37,040 | ₩36,972 | ₩36,972 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,066 | ₩37,066 | ₩37,034 | ₩37,034 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,533 | ₩37,533 | ₩37,461 | ₩37,461 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,293 | ₩37,425 | ₩37,293 | ₩37,425 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,000 | ₩37,000 | ₩36,827 | ₩36,827 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩36,933 | ₩36,989 | ₩36,933 | ₩36,989 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,400 | ₩37,400 | ₩37,326 | ₩37,326 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,680 | ₩37,733 | ₩37,680 | ₩37,733 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,680 | ₩37,680 | ₩37,571 | ₩37,571 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,387 | ₩37,387 | ₩37,241 | ₩37,241 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩37,813 | ₩37,918 | ₩37,813 | ₩37,918 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,733 | ₩37,733 | ₩37,704 | ₩37,704 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,313 | ₩37,484 | ₩37,313 | ₩37,484 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,533 | ₩37,533 | ₩37,487 | ₩37,487 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,120 | ₩38,171 | ₩38,120 | ₩38,171 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩37,854 | ₩37,854 | ₩37,560 | ₩37,560 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,760 | ₩37,760 | ₩37,536 | ₩37,536 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩37,914 | ₩37,984 | ₩37,914 | ₩37,984 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,333 | ₩37,732 | ₩37,333 | ₩37,732 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,467 | ₩37,520 | ₩37,467 | ₩37,487 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,773 | ₩37,773 | ₩37,701 | ₩37,701 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,573 | ₩37,612 | ₩37,480 | ₩37,612 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩37,967 | ₩37,967 | ₩37,731 | ₩37,731 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩38,994 | ₩38,994 | ₩38,941 | ₩38,941 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,761 | ₩38,792 | ₩38,761 | ₩38,792 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩38,814 | ₩38,814 | ₩38,247 | ₩38,250 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,607 | ₩38,607 | ₩38,443 | ₩38,443 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,721 | ₩38,721 | ₩38,662 | ₩38,662 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩37,920 | ₩38,016 | ₩37,920 | ₩38,016 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩36,946 | ₩37,831 | ₩36,946 | ₩37,831 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,080 | ₩37,080 | ₩36,662 | ₩36,662 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,133 | ₩37,136 | ₩37,133 | ₩37,136 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,320 | ₩37,320 | ₩37,096 | ₩37,096 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,467 | ₩37,467 | ₩36,791 | ₩36,791 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,187 | ₩38,334 | ₩38,187 | ₩38,334 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,507 | ₩38,507 | ₩38,349 | ₩38,349 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,641 | ₩38,754 | ₩38,641 | ₩38,754 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,254 | ₩38,466 | ₩38,254 | ₩38,466 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,294 | ₩38,294 | ₩38,290 | ₩38,290 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,280 | ₩38,280 | ₩38,266 | ₩38,266 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,280 | ₩38,280 | ₩38,220 | ₩38,220 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,254 | ₩38,271 | ₩38,254 | ₩38,271 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,400 | ₩37,488 | ₩37,400 | ₩37,488 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,133 | ₩37,463 | ₩37,133 | ₩37,463 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,106 | ₩37,293 | ₩37,106 | ₩37,293 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,722 | ₩36,722 | ₩36,722 | ₩36,722 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,120 | ₩37,173 | ₩36,973 | ₩37,068 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,146 | ₩37,146 | ₩36,962 | ₩36,962 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩37,920 | ₩37,920 | ₩37,858 | ₩37,858 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩37,813 | ₩37,871 | ₩37,813 | ₩37,871 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩37,854 | ₩37,854 | ₩37,533 | ₩37,533 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,134 | ₩38,134 | ₩38,118 | ₩38,118 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,120 | ₩38,123 | ₩38,080 | ₩38,123 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,067 | ₩38,067 | ₩37,684 | ₩37,684 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩37,934 | ₩38,202 | ₩37,934 | ₩38,202 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,120 | ₩37,277 | ₩37,120 | ₩37,277 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,040 | ₩37,040 | ₩36,726 | ₩36,726 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,240 | ₩37,240 | ₩36,984 | ₩36,984 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,599 | ₩37,052 | ₩36,599 | ₩37,052 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,413 | ₩36,413 | ₩36,227 | ₩36,227 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,466 | ₩36,509 | ₩36,466 | ₩36,509 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩36,826 | ₩36,826 | ₩36,709 | ₩36,709 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,546 | ₩36,815 | ₩36,546 | ₩36,815 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,606 | ₩36,606 | ₩36,384 | ₩36,384 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,786 | ₩36,814 | ₩36,786 | ₩36,814 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,120 | ₩37,120 | ₩36,459 | ₩36,459 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,053 | ₩37,093 | ₩37,040 | ₩37,065 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,400 | ₩37,400 | ₩37,237 | ₩37,237 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,626 | ₩36,733 | ₩36,626 | ₩36,713 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,653 | ₩36,733 | ₩36,653 | ₩36,725 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩35,946 | ₩36,311 | ₩35,946 | ₩36,311 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,092 | ₩36,092 | ₩35,959 | ₩36,055 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩35,885 | ₩35,939 | ₩35,885 | ₩35,925 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩35,905 | ₩35,912 | ₩35,905 | ₩35,905 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,712 | ₩35,739 | ₩35,712 | ₩35,739 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,799 | ₩35,799 | ₩35,727 | ₩35,727 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,685 | ₩35,732 | ₩35,685 | ₩35,712 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,719 | ₩35,732 | ₩35,719 | ₩35,725 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,605 | ₩35,672 | ₩35,605 | ₩35,672 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,552 | ₩35,552 | ₩35,539 | ₩35,539 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,545 | ₩35,545 | ₩35,536 | ₩35,536 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,619 | ₩35,619 | ₩35,565 | ₩35,565 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,625 | ₩35,645 | ₩35,625 | ₩35,645 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,565 | ₩35,583 | ₩35,545 | ₩35,583 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,732 | ₩35,732 | ₩35,665 | ₩35,688 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,532 | ₩35,532 | ₩35,385 | ₩35,385 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,352 | ₩35,723 | ₩35,352 | ₩35,723 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,159 | ₩36,159 | ₩35,775 | ₩35,775 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,546 | ₩36,546 | ₩36,394 | ₩36,394 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,292 | ₩36,292 | ₩36,192 | ₩36,267 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,020 | ₩36,020 | ₩35,551 | ₩35,551 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩35,999 | ₩35,999 | ₩35,881 | ₩35,881 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,679 | ₩36,679 | ₩36,637 | ₩36,637 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,746 | ₩36,746 | ₩36,649 | ₩36,649 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,519 | ₩36,485 | ₩35,492 | ₩36,485 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩35,932 | ₩36,146 | ₩35,932 | ₩36,119 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,619 | ₩36,619 | ₩36,127 | ₩36,417 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩36,973 | ₩37,186 | ₩36,973 | ₩37,168 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,106 | ₩36,826 | ₩36,106 | ₩36,798 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,200 | ₩38,240 | ₩38,147 | ₩38,240 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩38,801 | ₩38,840 | ₩38,774 | ₩38,840 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩38,828 | ₩38,916 | ₩38,828 | ₩38,916 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩38,948 | ₩39,092 | ₩38,948 | ₩39,092 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,561 | ₩38,743 | ₩38,561 | ₩38,743 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,561 | ₩38,561 | ₩38,393 | ₩38,393 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,414 | ₩38,686 | ₩38,414 | ₩38,686 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,014 | ₩38,138 | ₩38,014 | ₩38,138 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,341 | ₩38,341 | ₩38,216 | ₩38,216 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,800 | ₩38,120 | ₩37,800 | ₩38,118 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩37,920 | ₩38,212 | ₩37,920 | ₩38,212 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,601 | ₩38,601 | ₩38,054 | ₩38,134 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,226 | ₩38,493 | ₩38,226 | ₩38,493 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,120 | ₩38,147 | ₩38,075 | ₩38,075 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,747 | ₩38,000 | ₩37,667 | ₩37,991 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,280 | ₩37,560 | ₩37,266 | ₩37,539 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,641 | ₩36,799 | ₩36,641 | ₩36,687 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,387 | ₩37,400 | ₩36,946 | ₩37,061 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,120 | ₩37,186 | ₩37,116 | ₩37,156 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩36,833 | ₩37,040 | ₩36,833 | ₩36,993 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,133 | ₩37,133 | ₩36,817 | ₩36,817 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,173 | ₩37,472 | ₩37,120 | ₩37,472 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,292 | ₩37,460 | ₩37,292 | ₩37,460 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,293 | ₩37,473 | ₩37,293 | ₩37,473 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,000 | ₩37,000 | ₩36,859 | ₩36,859 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,466 | ₩36,759 | ₩36,466 | ₩36,745 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,506 | ₩36,542 | ₩36,506 | ₩36,542 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,226 | ₩36,272 | ₩36,226 | ₩36,272 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,759 | ₩35,820 | ₩35,759 | ₩35,820 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,172 | ₩36,212 | ₩36,172 | ₩36,183 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,266 | ₩36,266 | ₩36,199 | ₩36,199 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,019 | ₩36,106 | ₩36,019 | ₩36,074 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,003 | ₩36,026 | ₩35,908 | ₩35,908 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩35,999 | ₩36,120 | ₩35,986 | ₩36,120 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,652 | ₩35,785 | ₩35,652 | ₩35,767 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,545 | ₩35,559 | ₩35,545 | ₩35,551 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,468 | ₩35,508 | ₩35,468 | ₩35,508 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,759 | ₩35,759 | ₩35,665 | ₩35,685 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,292 | ₩35,525 | ₩35,292 | ₩35,525 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,138 | ₩35,172 | ₩35,138 | ₩35,172 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,625 | ₩34,649 | ₩34,625 | ₩34,649 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,731 | ₩34,777 | ₩34,731 | ₩34,777 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,385 | ₩35,385 | ₩35,260 | ₩35,260 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,345 | ₩35,385 | ₩35,345 | ₩35,385 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,265 | ₩35,265 | ₩35,248 | ₩35,248 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,118 | ₩35,218 | ₩35,118 | ₩35,218 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩34,918 | ₩34,979 | ₩34,918 | ₩34,979 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩34,905 | ₩34,905 | ₩34,817 | ₩34,817 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,605 | ₩34,605 | ₩34,559 | ₩34,559 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,518 | ₩34,518 | ₩34,271 | ₩34,271 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,545 | ₩34,558 | ₩34,545 | ₩34,545 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩34,881 | ₩34,881 | ₩34,779 | ₩34,779 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩34,877 | ₩34,877 | ₩34,693 | ₩34,693 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩34,905 | ₩34,945 | ₩34,905 | ₩34,945 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,705 | ₩34,909 | ₩34,705 | ₩34,909 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,545 | ₩34,591 | ₩34,545 | ₩34,591 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,651 | ₩34,651 | ₩34,618 | ₩34,618 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩34,891 | ₩34,914 | ₩34,718 | ₩34,718 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,811 | ₩34,811 | ₩34,662 | ₩34,662 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,506 | ₩34,578 | ₩34,506 | ₩34,578 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,466 | ₩34,498 | ₩34,466 | ₩34,498 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,545 | ₩34,558 | ₩34,431 | ₩34,431 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,438 | ₩34,553 | ₩34,438 | ₩34,553 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,291 | ₩34,456 | ₩34,278 | ₩34,456 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩33,909 | ₩34,139 | ₩33,909 | ₩34,139 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩33,837 | ₩33,912 | ₩33,837 | ₩33,912 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,452 | ₩33,700 | ₩33,452 | ₩33,700 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,210 | ₩34,210 | ₩33,492 | ₩33,492 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,131 | ₩34,131 | ₩33,933 | ₩33,933 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩33,851 | ₩34,036 | ₩33,851 | ₩34,036 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,535 | ₩34,535 | ₩34,259 | ₩34,259 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,625 | ₩34,686 | ₩34,625 | ₩34,686 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,065 | ₩35,065 | ₩34,661 | ₩34,661 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩34,985 | ₩35,060 | ₩34,985 | ₩35,060 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩34,878 | ₩34,991 | ₩34,878 | ₩34,991 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,718 | ₩34,871 | ₩34,718 | ₩34,871 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,251 | ₩34,422 | ₩34,251 | ₩34,422 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,558 | ₩34,558 | ₩34,395 | ₩34,395 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,424 | ₩34,575 | ₩34,424 | ₩34,575 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,471 | ₩34,518 | ₩34,298 | ₩34,298 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,711 | ₩34,786 | ₩34,711 | ₩34,765 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,758 | ₩34,758 | ₩34,647 | ₩34,647 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,777 | ₩34,777 | ₩34,711 | ₩34,711 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,105 | ₩35,105 | ₩34,943 | ₩34,943 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩34,925 | ₩35,005 | ₩34,925 | ₩35,005 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩34,985 | ₩35,012 | ₩34,985 | ₩35,012 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,746 | ₩34,746 | ₩34,738 | ₩34,738 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,553 | ₩34,605 | ₩34,553 | ₩34,605 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,492 | ₩34,492 | ₩34,380 | ₩34,380 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,451 | ₩34,451 | ₩34,396 | ₩34,396 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,591 | ₩34,698 | ₩34,591 | ₩34,698 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,344 | ₩34,344 | ₩34,324 | ₩34,324 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,398 | ₩34,398 | ₩34,340 | ₩34,340 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,198 | ₩34,198 | ₩34,178 | ₩34,178 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,637 | ₩33,805 | ₩33,637 | ₩33,805 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩33,877 | ₩33,896 | ₩33,877 | ₩33,896 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,130 | ₩34,130 | ₩33,282 | ₩33,282 | -2.48% | 600 |
|---|