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 | ₩38,012 | ₩38,254 | ₩38,012 | ₩38,254 | +0.64% | 200 |
| 2026.10.08 | ₩38,160 | ₩38,160 | ₩37,887 | ₩37,887 | -0.71% | 500 |
| 2026.10.07 | ₩38,138 | ₩38,267 | ₩38,138 | ₩38,267 | +0.34% | 500 |
| 2026.10.06 | ₩38,789 | ₩38,790 | ₩38,728 | ₩38,728 | -0.16% | 500 |
| 2026.10.05 | ₩38,669 | ₩38,749 | ₩38,669 | ₩38,749 | +0.20% | 800 |
| 2026.10.02 | ₩38,334 | ₩38,347 | ₩38,334 | ₩38,339 | +0.01% | 600 |
| 2026.10.01 | ₩37,838 | ₩37,922 | ₩37,811 | ₩37,922 | +0.22% | 600 |
| 2026.09.30 | ₩38,334 | ₩38,345 | ₩38,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,106 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,307 | ₩38,307 | ₩38,297 | ₩38,297 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,508 | ₩38,663 | ₩38,508 | ₩38,663 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,388 | ₩38,388 | ₩38,345 | ₩38,345 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,696 | ₩38,696 | ₩38,522 | ₩38,529 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,179 | ₩39,239 | ₩39,179 | ₩39,239 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,924 | ₩39,146 | ₩38,924 | ₩39,146 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,394 | ₩38,510 | ₩38,394 | ₩38,510 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,669 | ₩38,683 | ₩38,669 | ₩38,677 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,576 | ₩38,576 | ₩38,435 | ₩38,435 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,254 | ₩38,267 | ₩38,254 | ₩38,260 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,401 | ₩38,569 | ₩38,401 | ₩38,569 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,951 | ₩38,951 | ₩38,923 | ₩38,923 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,643 | ₩38,730 | ₩38,577 | ₩38,577 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,313 | ₩39,313 | ₩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 | ₩39,407 | ₩39,502 | ₩39,407 | ₩39,502 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,313 | ₩39,313 | ₩39,112 | ₩39,309 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,911 | ₩38,970 | ₩38,911 | ₩38,970 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,911 | ₩39,032 | ₩38,740 | ₩38,740 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩39,045 | ₩39,045 | ₩38,939 | ₩38,939 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,166 | ₩39,166 | ₩38,982 | ₩38,982 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩39,038 | ₩39,127 | ₩39,038 | ₩39,127 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,078 | ₩39,078 | ₩39,029 | ₩39,029 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,964 | ₩39,132 | ₩38,964 | ₩39,132 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,616 | ₩38,669 | ₩38,616 | ₩38,669 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,911 | ₩38,911 | ₩38,888 | ₩38,888 | -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 | ₩38,508 | ₩38,508 | ₩38,341 | ₩38,341 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩39,058 | ₩39,058 | ₩38,944 | ₩38,944 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,938 | ₩38,938 | ₩38,821 | ₩38,821 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,924 | ₩38,924 | ₩38,877 | ₩38,877 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,884 | ₩38,884 | ₩38,820 | ₩38,820 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,723 | ₩38,723 | ₩38,569 | ₩38,569 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,683 | ₩38,683 | ₩38,609 | ₩38,609 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,703 | ₩38,778 | ₩38,703 | ₩38,778 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,535 | ₩38,535 | ₩38,393 | ₩38,393 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,616 | ₩38,616 | ₩38,466 | ₩38,466 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,307 | ₩38,459 | ₩38,307 | ₩38,459 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,784 | ₩37,859 | ₩37,784 | ₩37,859 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,488 | ₩37,704 | ₩37,488 | ₩37,704 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,556 | ₩37,755 | ₩37,556 | ₩37,755 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,912 | ₩36,912 | ₩36,798 | ₩36,798 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,140 | ₩37,193 | ₩37,140 | ₩37,193 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,248 | ₩37,395 | ₩37,248 | ₩37,386 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,234 | ₩37,234 | ₩37,166 | ₩37,166 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,261 | ₩37,261 | ₩37,229 | ₩37,229 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,730 | ₩37,730 | ₩37,658 | ₩37,658 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,489 | ₩37,622 | ₩37,489 | ₩37,622 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,194 | ₩37,194 | ₩37,021 | ₩37,021 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,127 | ₩37,183 | ₩37,127 | ₩37,183 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,596 | ₩37,596 | ₩37,523 | ₩37,523 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,878 | ₩37,932 | ₩37,878 | ₩37,932 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,878 | ₩37,878 | ₩37,768 | ₩37,768 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,583 | ₩37,583 | ₩37,437 | ₩37,437 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩38,012 | ₩38,117 | ₩38,012 | ₩38,117 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,932 | ₩37,932 | ₩37,902 | ₩37,902 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,509 | ₩37,681 | ₩37,509 | ₩37,681 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,730 | ₩37,730 | ₩37,684 | ₩37,684 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,321 | ₩38,372 | ₩38,321 | ₩38,372 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩38,052 | ₩38,052 | ₩37,757 | ₩37,757 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,959 | ₩37,959 | ₩37,733 | ₩37,733 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,113 | ₩38,184 | ₩38,113 | ₩38,184 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,529 | ₩37,930 | ₩37,529 | ₩37,930 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,663 | ₩37,717 | ₩37,663 | ₩37,684 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,972 | ₩37,972 | ₩37,899 | ₩37,899 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,771 | ₩37,810 | ₩37,677 | ₩37,810 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,166 | ₩38,166 | ₩37,929 | ₩37,929 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,199 | ₩39,199 | ₩39,146 | ₩39,146 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,964 | ₩38,995 | ₩38,964 | ₩38,995 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩39,018 | ₩39,018 | ₩38,448 | ₩38,451 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,810 | ₩38,810 | ₩38,645 | ₩38,645 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,924 | ₩38,924 | ₩38,865 | ₩38,865 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,119 | ₩38,216 | ₩38,119 | ₩38,216 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,140 | ₩38,030 | ₩37,140 | ₩38,030 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,274 | ₩37,274 | ₩36,855 | ₩36,855 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,328 | ₩37,331 | ₩37,328 | ₩37,331 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,516 | ₩37,516 | ₩37,291 | ₩37,291 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,663 | ₩37,663 | ₩36,985 | ₩36,985 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,388 | ₩38,535 | ₩38,388 | ₩38,535 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,710 | ₩38,710 | ₩38,550 | ₩38,550 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,844 | ₩38,958 | ₩38,844 | ₩38,958 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,455 | ₩38,668 | ₩38,455 | ₩38,668 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,495 | ₩38,495 | ₩38,491 | ₩38,491 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,482 | ₩38,482 | ₩38,467 | ₩38,467 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,482 | ₩38,482 | ₩38,421 | ₩38,421 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,455 | ₩38,472 | ₩38,455 | ₩38,472 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,596 | ₩37,685 | ₩37,596 | ₩37,685 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,328 | ₩37,659 | ₩37,328 | ₩37,659 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,301 | ₩37,489 | ₩37,301 | ₩37,489 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,315 | ₩37,368 | ₩37,167 | ₩37,262 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,342 | ₩37,342 | ₩37,156 | ₩37,156 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,119 | ₩38,119 | ₩38,056 | ₩38,056 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩38,012 | ₩38,070 | ₩38,012 | ₩38,070 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩38,052 | ₩38,052 | ₩37,730 | ₩37,730 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,334 | ₩38,334 | ₩38,318 | ₩38,318 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,321 | ₩38,323 | ₩38,280 | ₩38,323 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,267 | ₩38,267 | ₩37,882 | ₩37,882 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,133 | ₩38,402 | ₩38,133 | ₩38,402 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,315 | ₩37,473 | ₩37,315 | ₩37,473 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,234 | ₩37,234 | ₩36,919 | ₩36,919 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,435 | ₩37,435 | ₩37,178 | ₩37,178 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,792 | ₩37,246 | ₩36,792 | ₩37,246 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,604 | ₩36,604 | ₩36,417 | ₩36,417 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,657 | ₩36,700 | ₩36,657 | ₩36,700 | +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 | ₩36,798 | ₩36,798 | ₩36,576 | ₩36,576 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,979 | ₩37,008 | ₩36,979 | ₩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 | ₩37,234 | ₩37,260 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,596 | ₩37,596 | ₩37,433 | ₩37,433 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,912 | ₩36,912 | ₩36,912 | ₩36,912 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,818 | ₩36,926 | ₩36,818 | ₩36,906 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,845 | ₩36,926 | ₩36,845 | ₩36,918 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,134 | ₩36,502 | ₩36,134 | ₩36,502 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,282 | ₩36,282 | ₩36,148 | ₩36,244 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,074 | ₩36,128 | ₩36,074 | ₩36,114 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,094 | ₩36,101 | ₩36,094 | ₩36,094 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,900 | ₩35,926 | ₩35,900 | ₩35,926 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,987 | ₩35,987 | ₩35,914 | ₩35,914 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,873 | ₩35,920 | ₩35,873 | ₩35,900 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,906 | ₩35,920 | ₩35,906 | ₩35,913 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,792 | ₩35,859 | ₩35,792 | ₩35,859 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,739 | ₩35,739 | ₩35,725 | ₩35,725 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,732 | ₩35,732 | ₩35,723 | ₩35,723 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,806 | ₩35,806 | ₩35,752 | ₩35,752 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,812 | ₩35,833 | ₩35,812 | ₩35,833 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,752 | ₩35,770 | ₩35,732 | ₩35,770 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,920 | ₩35,920 | ₩35,853 | ₩35,875 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,719 | ₩35,719 | ₩35,571 | ₩35,571 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,537 | ₩35,910 | ₩35,537 | ₩35,910 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,349 | ₩36,349 | ₩35,963 | ₩35,963 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,738 | ₩36,738 | ₩36,585 | ₩36,585 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,483 | ₩36,483 | ₩36,382 | ₩36,458 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,209 | ₩36,209 | ₩35,737 | ₩35,737 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,188 | ₩36,188 | ₩36,070 | ₩36,070 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,872 | ₩36,872 | ₩36,829 | ₩36,829 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,939 | ₩36,939 | ₩36,841 | ₩36,841 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,705 | ₩36,676 | ₩35,678 | ₩36,676 | +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 | ₩37,167 | ₩37,382 | ₩37,167 | ₩37,363 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,295 | ₩37,020 | ₩36,295 | ₩36,991 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,401 | ₩38,441 | ₩38,347 | ₩38,441 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩39,005 | ₩39,044 | ₩38,978 | ₩39,044 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩39,032 | ₩39,120 | ₩39,032 | ₩39,120 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,152 | ₩39,297 | ₩39,152 | ₩39,297 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,763 | ₩38,947 | ₩38,763 | ₩38,947 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,763 | ₩38,763 | ₩38,594 | ₩38,594 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,616 | ₩38,889 | ₩38,616 | ₩38,889 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,213 | ₩38,338 | ₩38,213 | ₩38,338 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,542 | ₩38,542 | ₩38,417 | ₩38,417 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,999 | ₩38,321 | ₩37,999 | ₩38,318 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,119 | ₩38,413 | ₩38,119 | ₩38,413 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,804 | ₩38,804 | ₩38,254 | ₩38,334 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,427 | ₩38,695 | ₩38,427 | ₩38,695 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,321 | ₩38,347 | ₩38,275 | ₩38,275 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,945 | ₩38,200 | ₩37,865 | ₩38,191 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,476 | ₩37,757 | ₩37,462 | ₩37,736 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,833 | ₩36,993 | ₩36,833 | ₩36,880 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,583 | ₩37,596 | ₩37,140 | ₩37,256 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,315 | ₩37,382 | ₩37,311 | ₩37,351 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩37,026 | ₩37,234 | ₩37,026 | ₩37,187 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,328 | ₩37,328 | ₩37,010 | ₩37,010 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,368 | ₩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 | ₩37,489 | ₩37,670 | ₩37,489 | ₩37,670 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,194 | ₩37,194 | ₩37,053 | ₩37,053 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,657 | ₩36,953 | ₩36,657 | ₩36,938 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,698 | ₩36,734 | ₩36,698 | ₩36,734 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,416 | ₩36,463 | ₩36,416 | ₩36,463 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,947 | ₩36,008 | ₩35,947 | ₩36,008 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,362 | ₩36,403 | ₩36,362 | ₩36,373 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,456 | ₩36,456 | ₩36,389 | ₩36,389 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,208 | ₩36,295 | ₩36,208 | ₩36,263 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,192 | ₩36,215 | ₩36,097 | ₩36,097 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,188 | ₩36,310 | ₩36,175 | ₩36,310 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,839 | ₩35,973 | ₩35,839 | ₩35,955 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,732 | ₩35,745 | ₩35,732 | ₩35,737 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,654 | ₩35,694 | ₩35,654 | ₩35,694 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,947 | ₩35,947 | ₩35,853 | ₩35,873 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,477 | ₩35,712 | ₩35,477 | ₩35,712 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,323 | ₩35,356 | ₩35,323 | ₩35,356 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,806 | ₩34,831 | ₩34,806 | ₩34,831 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,914 | ₩34,959 | ₩34,914 | ₩34,959 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,571 | ₩35,571 | ₩35,445 | ₩35,445 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,531 | ₩35,571 | ₩35,531 | ₩35,571 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,450 | ₩35,450 | ₩35,433 | ₩35,433 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,303 | ₩35,403 | ₩35,303 | ₩35,403 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,102 | ₩35,163 | ₩35,102 | ₩35,163 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,088 | ₩35,088 | ₩35,000 | ₩35,000 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,786 | ₩34,786 | ₩34,741 | ₩34,741 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,699 | ₩34,699 | ₩34,451 | ₩34,451 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,726 | ₩34,739 | ₩34,726 | ₩34,726 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,064 | ₩35,064 | ₩34,962 | ₩34,962 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,060 | ₩35,060 | ₩34,875 | ₩34,875 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,088 | ₩35,128 | ₩35,088 | ₩35,128 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,887 | ₩35,092 | ₩34,887 | ₩35,092 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,726 | ₩34,773 | ₩34,726 | ₩34,773 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,833 | ₩34,833 | ₩34,800 | ₩34,800 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,075 | ₩35,098 | ₩34,900 | ₩34,900 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,994 | ₩34,994 | ₩34,844 | ₩34,844 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,687 | ₩34,760 | ₩34,687 | ₩34,760 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,647 | ₩34,679 | ₩34,647 | ₩34,679 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,726 | ₩34,739 | ₩34,612 | ₩34,612 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,619 | ₩34,734 | ₩34,619 | ₩34,734 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,471 | ₩34,637 | ₩34,458 | ₩34,637 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,088 | ₩34,318 | ₩34,088 | ₩34,318 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩34,015 | ₩34,090 | ₩34,015 | ₩34,090 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,627 | ₩33,877 | ₩33,627 | ₩33,877 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,389 | ₩34,389 | ₩33,668 | ₩33,668 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,310 | ₩34,310 | ₩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 | ₩34,806 | ₩34,868 | ₩34,806 | ₩34,868 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,249 | ₩35,249 | ₩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 | ₩35,061 | ₩35,175 | ₩35,061 | ₩35,175 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,900 | ₩35,055 | ₩34,900 | ₩35,055 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,431 | ₩34,603 | ₩34,431 | ₩34,603 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,739 | ₩34,739 | ₩34,576 | ₩34,576 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,605 | ₩34,757 | ₩34,605 | ₩34,757 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,652 | ₩34,699 | ₩34,478 | ₩34,478 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,894 | ₩34,969 | ₩34,894 | ₩34,947 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,941 | ₩34,941 | ₩34,829 | ₩34,829 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,959 | ₩34,959 | ₩34,894 | ₩34,894 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,289 | ₩35,289 | ₩35,127 | ₩35,127 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,108 | ₩35,189 | ₩35,108 | ₩35,189 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,169 | ₩35,195 | ₩35,169 | ₩35,195 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,929 | ₩34,929 | ₩34,920 | ₩34,920 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,734 | ₩34,786 | ₩34,734 | ₩34,786 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,674 | ₩34,674 | ₩34,561 | ₩34,561 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,632 | ₩34,632 | ₩34,577 | ₩34,577 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,773 | ₩34,880 | ₩34,773 | ₩34,880 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,525 | ₩34,525 | ₩34,505 | ₩34,505 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,578 | ₩34,578 | ₩34,521 | ₩34,521 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,377 | ₩34,377 | ₩34,357 | ₩34,357 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,814 | ₩33,983 | ₩33,814 | ₩33,983 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩34,055 | ₩34,074 | ₩34,055 | ₩34,074 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,309 | ₩34,309 | ₩33,457 | ₩33,457 | -2.48% | 600 |
|---|