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 | ₩38,013 | ₩38,254 | ₩38,013 | ₩38,254 | +0.64% | 200 |
| 2026.10.08 | ₩38,160 | ₩38,160 | ₩37,888 | ₩37,888 | -0.71% | 500 |
| 2026.10.07 | ₩38,139 | ₩38,268 | ₩38,139 | ₩38,268 | +0.34% | 500 |
| 2026.10.06 | ₩38,789 | ₩38,791 | ₩38,729 | ₩38,729 | -0.16% | 500 |
| 2026.10.05 | ₩38,670 | ₩38,749 | ₩38,670 | ₩38,749 | +0.20% | 800 |
| 2026.10.02 | ₩38,335 | ₩38,348 | ₩38,335 | ₩38,340 | +0.01% | 600 |
| 2026.10.01 | ₩37,838 | ₩37,923 | ₩37,812 | ₩37,923 | +0.22% | 600 |
| 2026.09.30 | ₩38,335 | ₩38,345 | ₩38,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,107 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,308 | ₩38,308 | ₩38,297 | ₩38,297 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,509 | ₩38,663 | ₩38,509 | ₩38,663 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,388 | ₩38,388 | ₩38,345 | ₩38,345 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,697 | ₩38,697 | ₩38,522 | ₩38,529 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,180 | ₩39,240 | ₩39,180 | ₩39,240 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,925 | ₩39,146 | ₩38,925 | ₩39,146 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,395 | ₩38,510 | ₩38,395 | ₩38,510 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,670 | ₩38,683 | ₩38,670 | ₩38,678 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,576 | ₩38,576 | ₩38,435 | ₩38,435 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,254 | ₩38,268 | ₩38,254 | ₩38,261 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,402 | ₩38,569 | ₩38,402 | ₩38,569 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,952 | ₩38,952 | ₩38,923 | ₩38,923 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,643 | ₩38,730 | ₩38,577 | ₩38,577 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,314 | ₩39,314 | ₩39,146 | ₩39,146 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,528 | ₩39,528 | ₩39,382 | ₩39,382 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,408 | ₩39,503 | ₩39,408 | ₩39,503 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,314 | ₩39,314 | ₩39,113 | ₩39,310 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,911 | ₩38,970 | ₩38,911 | ₩38,970 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,911 | ₩39,032 | ₩38,741 | ₩38,741 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩39,046 | ₩39,046 | ₩38,940 | ₩38,940 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,166 | ₩39,166 | ₩38,982 | ₩38,982 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩39,039 | ₩39,127 | ₩39,039 | ₩39,127 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,079 | ₩39,079 | ₩39,029 | ₩39,029 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,965 | ₩39,133 | ₩38,965 | ₩39,133 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,616 | ₩38,670 | ₩38,616 | ₩38,670 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,911 | ₩38,911 | ₩38,889 | ₩38,889 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,616 | ₩38,616 | ₩38,576 | ₩38,580 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,522 | ₩38,588 | ₩38,522 | ₩38,588 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,509 | ₩38,509 | ₩38,341 | ₩38,341 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩39,059 | ₩39,059 | ₩38,945 | ₩38,945 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,938 | ₩38,938 | ₩38,822 | ₩38,822 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,925 | ₩38,925 | ₩38,878 | ₩38,878 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,885 | ₩38,885 | ₩38,820 | ₩38,820 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,724 | ₩38,724 | ₩38,569 | ₩38,569 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,683 | ₩38,683 | ₩38,610 | ₩38,610 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,703 | ₩38,779 | ₩38,703 | ₩38,779 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,536 | ₩38,536 | ₩38,394 | ₩38,394 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,616 | ₩38,616 | ₩38,466 | ₩38,466 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,308 | ₩38,459 | ₩38,308 | ₩38,459 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,785 | ₩37,860 | ₩37,785 | ₩37,860 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,488 | ₩37,704 | ₩37,488 | ₩37,704 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,557 | ₩37,755 | ₩37,557 | ₩37,755 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,913 | ₩36,913 | ₩36,799 | ₩36,799 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,141 | ₩37,193 | ₩37,141 | ₩37,193 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,248 | ₩37,396 | ₩37,248 | ₩37,386 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,235 | ₩37,235 | ₩37,166 | ₩37,166 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,262 | ₩37,262 | ₩37,229 | ₩37,229 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,731 | ₩37,731 | ₩37,659 | ₩37,659 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,490 | ₩37,622 | ₩37,490 | ₩37,622 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,195 | ₩37,195 | ₩37,021 | ₩37,021 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,127 | ₩37,184 | ₩37,127 | ₩37,184 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,597 | ₩37,597 | ₩37,523 | ₩37,523 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,879 | ₩37,932 | ₩37,879 | ₩37,932 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,879 | ₩37,879 | ₩37,769 | ₩37,769 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,584 | ₩37,584 | ₩37,437 | ₩37,437 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩38,013 | ₩38,117 | ₩38,013 | ₩38,117 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,932 | ₩37,932 | ₩37,903 | ₩37,903 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,510 | ₩37,681 | ₩37,510 | ₩37,681 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,731 | ₩37,731 | ₩37,684 | ₩37,684 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,321 | ₩38,372 | ₩38,321 | ₩38,372 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩38,053 | ₩38,053 | ₩37,758 | ₩37,758 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,959 | ₩37,959 | ₩37,734 | ₩37,734 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,113 | ₩38,184 | ₩38,113 | ₩38,184 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,530 | ₩37,931 | ₩37,530 | ₩37,931 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,664 | ₩37,718 | ₩37,664 | ₩37,684 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,972 | ₩37,972 | ₩37,900 | ₩37,900 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,771 | ₩37,810 | ₩37,677 | ₩37,810 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,167 | ₩38,167 | ₩37,930 | ₩37,930 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,200 | ₩39,200 | ₩39,146 | ₩39,146 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,965 | ₩38,996 | ₩38,965 | ₩38,996 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩39,019 | ₩39,019 | ₩38,449 | ₩38,451 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,811 | ₩38,811 | ₩38,646 | ₩38,646 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,925 | ₩38,925 | ₩38,866 | ₩38,866 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,120 | ₩38,217 | ₩38,120 | ₩38,217 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,141 | ₩38,030 | ₩37,141 | ₩38,030 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,275 | ₩37,275 | ₩36,855 | ₩36,855 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,329 | ₩37,331 | ₩37,329 | ₩37,331 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,516 | ₩37,516 | ₩37,291 | ₩37,291 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,664 | ₩37,664 | ₩36,985 | ₩36,985 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,388 | ₩38,536 | ₩38,388 | ₩38,536 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,710 | ₩38,710 | ₩38,551 | ₩38,551 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,844 | ₩38,958 | ₩38,844 | ₩38,958 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,455 | ₩38,669 | ₩38,455 | ₩38,669 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,496 | ₩38,496 | ₩38,492 | ₩38,492 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,482 | ₩38,482 | ₩38,467 | ₩38,467 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,482 | ₩38,482 | ₩38,422 | ₩38,422 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,455 | ₩38,473 | ₩38,455 | ₩38,473 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,597 | ₩37,685 | ₩37,597 | ₩37,685 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,329 | ₩37,660 | ₩37,329 | ₩37,660 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,302 | ₩37,490 | ₩37,302 | ₩37,490 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,315 | ₩37,369 | ₩37,168 | ₩37,263 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,342 | ₩37,342 | ₩37,157 | ₩37,157 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,120 | ₩38,120 | ₩38,057 | ₩38,057 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩38,013 | ₩38,070 | ₩38,013 | ₩38,070 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩38,053 | ₩38,053 | ₩37,731 | ₩37,731 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,335 | ₩38,335 | ₩38,319 | ₩38,319 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,321 | ₩38,324 | ₩38,281 | ₩38,324 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,268 | ₩38,268 | ₩37,883 | ₩37,883 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,133 | ₩38,403 | ₩38,133 | ₩38,403 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,315 | ₩37,474 | ₩37,315 | ₩37,474 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,235 | ₩37,235 | ₩36,920 | ₩36,920 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,436 | ₩37,436 | ₩37,178 | ₩37,178 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,792 | ₩37,247 | ₩36,792 | ₩37,247 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,604 | ₩36,604 | ₩36,418 | ₩36,418 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,658 | ₩36,701 | ₩36,658 | ₩36,701 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩37,020 | ₩37,020 | ₩36,902 | ₩36,902 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,738 | ₩37,009 | ₩36,738 | ₩37,009 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,799 | ₩36,799 | ₩36,576 | ₩36,576 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,980 | ₩37,008 | ₩36,980 | ₩37,008 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,315 | ₩37,315 | ₩36,651 | ₩36,651 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,248 | ₩37,288 | ₩37,235 | ₩37,260 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,597 | ₩37,597 | ₩37,433 | ₩37,433 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,913 | ₩36,913 | ₩36,913 | ₩36,913 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,819 | ₩36,926 | ₩36,819 | ₩36,906 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,846 | ₩36,926 | ₩36,846 | ₩36,918 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,135 | ₩36,502 | ₩36,135 | ₩36,502 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,282 | ₩36,282 | ₩36,148 | ₩36,245 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,075 | ₩36,128 | ₩36,075 | ₩36,115 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,095 | ₩36,101 | ₩36,095 | ₩36,095 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,900 | ₩35,927 | ₩35,900 | ₩35,927 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,987 | ₩35,987 | ₩35,915 | ₩35,915 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,873 | ₩35,920 | ₩35,873 | ₩35,900 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,907 | ₩35,920 | ₩35,907 | ₩35,914 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,793 | ₩35,860 | ₩35,793 | ₩35,860 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,739 | ₩35,739 | ₩35,726 | ₩35,726 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,732 | ₩35,732 | ₩35,723 | ₩35,723 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,806 | ₩35,806 | ₩35,753 | ₩35,753 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,813 | ₩35,833 | ₩35,813 | ₩35,833 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,753 | ₩35,770 | ₩35,732 | ₩35,770 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,920 | ₩35,920 | ₩35,853 | ₩35,876 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,719 | ₩35,719 | ₩35,572 | ₩35,572 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,538 | ₩35,911 | ₩35,538 | ₩35,911 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,350 | ₩36,350 | ₩35,963 | ₩35,963 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,738 | ₩36,738 | ₩36,586 | ₩36,586 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,484 | ₩36,484 | ₩36,383 | ₩36,458 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,210 | ₩36,210 | ₩35,738 | ₩35,738 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,189 | ₩36,189 | ₩36,071 | ₩36,071 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,873 | ₩36,873 | ₩36,830 | ₩36,830 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,940 | ₩36,940 | ₩36,842 | ₩36,842 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,706 | ₩36,677 | ₩35,679 | ₩36,677 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,121 | ₩36,336 | ₩36,121 | ₩36,309 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,812 | ₩36,812 | ₩36,317 | ₩36,608 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,168 | ₩37,382 | ₩37,168 | ₩37,364 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,296 | ₩37,020 | ₩36,296 | ₩36,992 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,402 | ₩38,442 | ₩38,348 | ₩38,442 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩39,005 | ₩39,044 | ₩38,978 | ₩39,044 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩39,032 | ₩39,121 | ₩39,032 | ₩39,121 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,153 | ₩39,298 | ₩39,153 | ₩39,298 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,764 | ₩38,948 | ₩38,764 | ₩38,948 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,764 | ₩38,764 | ₩38,595 | ₩38,595 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,616 | ₩38,890 | ₩38,616 | ₩38,890 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,214 | ₩38,339 | ₩38,214 | ₩38,339 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,543 | ₩38,543 | ₩38,418 | ₩38,418 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,999 | ₩38,321 | ₩37,999 | ₩38,319 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,120 | ₩38,414 | ₩38,120 | ₩38,414 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,804 | ₩38,804 | ₩38,254 | ₩38,335 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,427 | ₩38,695 | ₩38,427 | ₩38,695 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,321 | ₩38,348 | ₩38,276 | ₩38,276 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,946 | ₩38,201 | ₩37,865 | ₩38,191 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,476 | ₩37,758 | ₩37,463 | ₩37,736 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,834 | ₩36,993 | ₩36,834 | ₩36,881 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,584 | ₩37,597 | ₩37,141 | ₩37,256 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,315 | ₩37,382 | ₩37,311 | ₩37,351 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩37,027 | ₩37,235 | ₩37,027 | ₩37,188 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,329 | ₩37,329 | ₩37,011 | ₩37,011 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,369 | ₩37,669 | ₩37,315 | ₩37,669 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,488 | ₩37,657 | ₩37,488 | ₩37,657 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,490 | ₩37,671 | ₩37,490 | ₩37,671 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,195 | ₩37,195 | ₩37,054 | ₩37,054 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,658 | ₩36,953 | ₩36,658 | ₩36,938 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,698 | ₩36,734 | ₩36,698 | ₩36,734 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,417 | ₩36,464 | ₩36,417 | ₩36,464 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,947 | ₩36,009 | ₩35,947 | ₩36,009 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,363 | ₩36,403 | ₩36,363 | ₩36,374 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,457 | ₩36,457 | ₩36,390 | ₩36,390 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,209 | ₩36,296 | ₩36,209 | ₩36,264 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,193 | ₩36,215 | ₩36,097 | ₩36,097 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,189 | ₩36,311 | ₩36,175 | ₩36,311 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,840 | ₩35,974 | ₩35,840 | ₩35,955 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,732 | ₩35,746 | ₩35,732 | ₩35,738 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,655 | ₩35,695 | ₩35,655 | ₩35,695 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,947 | ₩35,947 | ₩35,853 | ₩35,873 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,478 | ₩35,712 | ₩35,478 | ₩35,712 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,323 | ₩35,357 | ₩35,323 | ₩35,357 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,807 | ₩34,831 | ₩34,807 | ₩34,831 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,914 | ₩34,960 | ₩34,914 | ₩34,960 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,572 | ₩35,572 | ₩35,445 | ₩35,445 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,531 | ₩35,572 | ₩35,531 | ₩35,572 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,451 | ₩35,451 | ₩35,433 | ₩35,433 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,303 | ₩35,404 | ₩35,303 | ₩35,404 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,102 | ₩35,164 | ₩35,102 | ₩35,164 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,089 | ₩35,089 | ₩35,000 | ₩35,000 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,787 | ₩34,787 | ₩34,741 | ₩34,741 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,700 | ₩34,700 | ₩34,452 | ₩34,452 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,727 | ₩34,740 | ₩34,727 | ₩34,727 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,065 | ₩35,065 | ₩34,963 | ₩34,963 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,061 | ₩35,061 | ₩34,875 | ₩34,875 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,089 | ₩35,129 | ₩35,089 | ₩35,129 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,887 | ₩35,093 | ₩34,887 | ₩35,093 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,727 | ₩34,773 | ₩34,727 | ₩34,773 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,834 | ₩34,834 | ₩34,800 | ₩34,800 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,075 | ₩35,098 | ₩34,901 | ₩34,901 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,995 | ₩34,995 | ₩34,845 | ₩34,845 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,688 | ₩34,760 | ₩34,688 | ₩34,760 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,647 | ₩34,680 | ₩34,647 | ₩34,680 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,727 | ₩34,740 | ₩34,613 | ₩34,613 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,619 | ₩34,735 | ₩34,619 | ₩34,735 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,472 | ₩34,638 | ₩34,458 | ₩34,638 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,088 | ₩34,319 | ₩34,088 | ₩34,319 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩34,016 | ₩34,091 | ₩34,016 | ₩34,091 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,628 | ₩33,877 | ₩33,628 | ₩33,877 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,390 | ₩34,390 | ₩33,668 | ₩33,668 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,311 | ₩34,311 | ₩34,112 | ₩34,112 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩34,029 | ₩34,215 | ₩34,029 | ₩34,215 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,717 | ₩34,717 | ₩34,439 | ₩34,439 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,807 | ₩34,869 | ₩34,807 | ₩34,869 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,250 | ₩35,250 | ₩34,843 | ₩34,843 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,169 | ₩35,244 | ₩35,169 | ₩35,244 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩35,062 | ₩35,176 | ₩35,062 | ₩35,176 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,901 | ₩35,055 | ₩34,901 | ₩35,055 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,431 | ₩34,603 | ₩34,431 | ₩34,603 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,740 | ₩34,740 | ₩34,576 | ₩34,576 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,606 | ₩34,757 | ₩34,606 | ₩34,757 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,653 | ₩34,700 | ₩34,478 | ₩34,478 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,894 | ₩34,969 | ₩34,894 | ₩34,948 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,941 | ₩34,941 | ₩34,830 | ₩34,830 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,960 | ₩34,960 | ₩34,894 | ₩34,894 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,290 | ₩35,290 | ₩35,128 | ₩35,128 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,189 | ₩35,109 | ₩35,189 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,169 | ₩35,196 | ₩35,169 | ₩35,196 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,929 | ₩34,929 | ₩34,921 | ₩34,921 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,735 | ₩34,787 | ₩34,735 | ₩34,787 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,674 | ₩34,674 | ₩34,562 | ₩34,562 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,633 | ₩34,633 | ₩34,578 | ₩34,578 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,773 | ₩34,881 | ₩34,773 | ₩34,881 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,525 | ₩34,525 | ₩34,505 | ₩34,505 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,579 | ₩34,579 | ₩34,521 | ₩34,521 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,378 | ₩34,378 | ₩34,358 | ₩34,358 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,814 | ₩33,983 | ₩33,814 | ₩33,983 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩34,056 | ₩34,075 | ₩34,056 | ₩34,075 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,309 | ₩34,309 | ₩33,458 | ₩33,458 | -2.48% | 600 |
|---|