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 | ₩38,011 | ₩38,252 | ₩38,011 | ₩38,252 | +0.64% | 200 |
| 2026.10.08 | ₩38,159 | ₩38,159 | ₩37,886 | ₩37,886 | -0.71% | 500 |
| 2026.10.07 | ₩38,137 | ₩38,266 | ₩38,137 | ₩38,266 | +0.34% | 500 |
| 2026.10.06 | ₩38,788 | ₩38,789 | ₩38,727 | ₩38,727 | -0.16% | 500 |
| 2026.10.05 | ₩38,668 | ₩38,747 | ₩38,668 | ₩38,747 | +0.20% | 800 |
| 2026.10.02 | ₩38,333 | ₩38,346 | ₩38,333 | ₩38,338 | +0.01% | 600 |
| 2026.10.01 | ₩37,837 | ₩37,921 | ₩37,810 | ₩37,921 | +0.22% | 600 |
| 2026.09.30 | ₩38,333 | ₩38,344 | ₩38,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,105 |
| -0.59% |
| 700 |
| 2026.09.29 | ₩38,306 | ₩38,306 | ₩38,295 | ₩38,295 | -0.03% | 400 |
|---|
| 2026.09.28 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,507 | ₩38,662 | ₩38,507 | ₩38,662 | +0.40% | 400 |
|---|
| 2026.09.24 | ₩38,387 | ₩38,387 | ₩38,344 | ₩38,344 | -0.11% | 400 |
|---|
| 2026.09.23 | ₩38,695 | ₩38,695 | ₩38,521 | ₩38,527 | -0.43% | 3.2천 |
|---|
| 2026.09.22 | ₩39,178 | ₩39,238 | ₩39,178 | ₩39,238 | +0.15% | 500 |
|---|
| 2026.09.21 | ₩38,923 | ₩39,144 | ₩38,923 | ₩39,144 | +0.57% | 400 |
|---|
| 2026.09.18 | ₩38,393 | ₩38,509 | ₩38,393 | ₩38,509 | +0.30% | 500 |
|---|
| 2026.09.17 | ₩38,668 | ₩38,682 | ₩38,668 | ₩38,676 | +0.02% | 700 |
|---|
| 2026.09.16 | ₩38,574 | ₩38,574 | ₩38,434 | ₩38,434 | -0.37% | 300 |
|---|
| 2026.09.15 | ₩38,252 | ₩38,266 | ₩38,252 | ₩38,259 | +0.02% | 500 |
|---|
| 2026.09.14 | ₩38,400 | ₩38,568 | ₩38,400 | ₩38,568 | +0.44% | 400 |
|---|
| 2026.09.11 | ₩38,950 | ₩38,950 | ₩38,922 | ₩38,922 | -0.07% | 400 |
|---|
| 2026.09.10 | ₩38,641 | ₩38,729 | ₩38,576 | ₩38,576 | -0.17% | 800 |
|---|
| 2026.09.09 | ₩39,312 | ₩39,312 | ₩39,144 | ₩39,144 | -0.43% | 400 |
|---|
| 2026.09.08 | ₩39,527 | ₩39,527 | ₩39,380 | ₩39,380 | -0.37% | 1.4천 |
|---|
| 2026.09.04 | ₩39,406 | ₩39,501 | ₩39,406 | ₩39,501 | +0.24% | 400 |
|---|
| 2026.09.03 | ₩39,312 | ₩39,312 | ₩39,111 | ₩39,308 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩38,910 | ₩38,969 | ₩38,910 | ₩38,969 | +0.15% | 400 |
|---|
| 2026.09.01 | ₩38,910 | ₩39,030 | ₩38,739 | ₩38,739 | -0.44% | 600 |
|---|
| 2026.08.31 | ₩39,044 | ₩39,044 | ₩38,938 | ₩38,938 | -0.27% | 1.2천 |
|---|
| 2026.08.28 | ₩39,165 | ₩39,165 | ₩38,981 | ₩38,981 | -0.47% | 300 |
|---|
| 2026.08.27 | ₩39,037 | ₩39,126 | ₩39,037 | ₩39,126 | +0.23% | 200 |
|---|
| 2026.08.26 | ₩39,077 | ₩39,077 | ₩39,028 | ₩39,028 | -0.13% | 500 |
|---|
| 2026.08.25 | ₩38,963 | ₩39,131 | ₩38,963 | ₩39,131 | +0.43% | 200 |
|---|
| 2026.08.24 | ₩38,615 | ₩38,668 | ₩38,615 | ₩38,668 | +0.14% | 200 |
|---|
| 2026.08.21 | ₩38,910 | ₩38,910 | ₩38,887 | ₩38,887 | -0.06% | 400 |
|---|
| 2026.08.20 | ₩38,615 | ₩38,615 | ₩38,574 | ₩38,578 | -0.09% | 900 |
|---|
| 2026.08.19 | ₩38,521 | ₩38,586 | ₩38,521 | ₩38,586 | +0.17% | 400 |
|---|
| 2026.08.18 | ₩38,507 | ₩38,507 | ₩38,340 | ₩38,340 | -0.44% | 400 |
|---|
| 2026.08.17 | ₩39,057 | ₩39,057 | ₩38,943 | ₩38,943 | -0.29% | 200 |
|---|
| 2026.08.14 | ₩38,936 | ₩38,936 | ₩38,820 | ₩38,820 | -0.30% | 300 |
|---|
| 2026.08.13 | ₩38,923 | ₩38,923 | ₩38,876 | ₩38,876 | -0.12% | 200 |
|---|
| 2026.08.12 | ₩38,883 | ₩38,883 | ₩38,818 | ₩38,818 | -0.17% | 400 |
|---|
| 2026.08.11 | ₩38,722 | ₩38,722 | ₩38,568 | ₩38,568 | -0.40% | 500 |
|---|
| 2026.08.10 | ₩38,682 | ₩38,682 | ₩38,608 | ₩38,608 | -0.19% | 400 |
|---|
| 2026.08.07 | ₩38,702 | ₩38,777 | ₩38,702 | ₩38,777 | +0.19% | 200 |
|---|
| 2026.08.06 | ₩38,534 | ₩38,534 | ₩38,392 | ₩38,392 | -0.37% | 400 |
|---|
| 2026.08.05 | ₩38,615 | ₩38,615 | ₩38,464 | ₩38,464 | -0.39% | 200 |
|---|
| 2026.08.04 | ₩38,306 | ₩38,458 | ₩38,306 | ₩38,458 | +0.40% | 200 |
|---|
| 2026.08.03 | ₩37,783 | ₩37,858 | ₩37,783 | ₩37,858 | +0.20% | 300 |
|---|
| 2026.07.31 | ₩37,487 | ₩37,703 | ₩37,487 | ₩37,703 | +0.58% | 200 |
|---|
| 2026.07.30 | ₩37,555 | ₩37,754 | ₩37,555 | ₩37,754 | +0.53% | 200 |
|---|
| 2026.07.29 | ₩36,911 | ₩36,911 | ₩36,797 | ₩36,797 | -0.31% | 200 |
|---|
| 2026.07.28 | ₩37,139 | ₩37,192 | ₩37,139 | ₩37,192 | +0.14% | 500 |
|---|
| 2026.07.27 | ₩37,247 | ₩37,394 | ₩37,247 | ₩37,385 | +0.37% | 1.1천 |
|---|
| 2026.07.24 | ₩37,233 | ₩37,233 | ₩37,165 | ₩37,165 | -0.18% | 500 |
|---|
| 2026.07.23 | ₩37,260 | ₩37,260 | ₩37,228 | ₩37,228 | -0.09% | 600 |
|---|
| 2026.07.22 | ₩37,729 | ₩37,729 | ₩37,657 | ₩37,657 | -0.19% | 1.2천 |
|---|
| 2026.07.21 | ₩37,488 | ₩37,621 | ₩37,488 | ₩37,621 | +0.35% | 300 |
|---|
| 2026.07.20 | ₩37,193 | ₩37,193 | ₩37,020 | ₩37,020 | -0.47% | 200 |
|---|
| 2026.07.17 | ₩37,126 | ₩37,182 | ₩37,126 | ₩37,182 | +0.15% | 200 |
|---|
| 2026.07.16 | ₩37,595 | ₩37,595 | ₩37,521 | ₩37,521 | -0.20% | 300 |
|---|
| 2026.07.15 | ₩37,877 | ₩37,931 | ₩37,877 | ₩37,931 | +0.14% | 500 |
|---|
| 2026.07.14 | ₩37,877 | ₩37,877 | ₩37,767 | ₩37,767 | -0.29% | 300 |
|---|
| 2026.07.13 | ₩37,582 | ₩37,582 | ₩37,436 | ₩37,436 | -0.39% | 200 |
|---|
| 2026.07.10 | ₩38,011 | ₩38,116 | ₩38,011 | ₩38,116 | +0.28% | 200 |
|---|
| 2026.07.09 | ₩37,931 | ₩37,931 | ₩37,901 | ₩37,901 | -0.08% | 700 |
|---|
| 2026.07.08 | ₩37,508 | ₩37,680 | ₩37,508 | ₩37,680 | +0.46% | 200 |
|---|
| 2026.07.07 | ₩37,729 | ₩37,729 | ₩37,682 | ₩37,682 | -0.12% | 500 |
|---|
| 2026.07.06 | ₩38,320 | ₩38,370 | ₩38,320 | ₩38,370 | +0.13% | 400 |
|---|
| 2026.07.02 | ₩38,051 | ₩38,051 | ₩37,756 | ₩37,756 | -0.78% | 1.2천 |
|---|
| 2026.07.01 | ₩37,957 | ₩37,957 | ₩37,732 | ₩37,732 | -0.59% | 400 |
|---|
| 2026.06.30 | ₩38,112 | ₩38,183 | ₩38,112 | ₩38,183 | +0.19% | 300 |
|---|
| 2026.06.29 | ₩37,528 | ₩37,929 | ₩37,528 | ₩37,929 | +1.07% | 600 |
|---|
| 2026.06.26 | ₩37,662 | ₩37,716 | ₩37,662 | ₩37,682 | +0.05% | 700 |
|---|
| 2026.06.25 | ₩37,971 | ₩37,971 | ₩37,898 | ₩37,898 | -0.19% | 300 |
|---|
| 2026.06.24 | ₩37,770 | ₩37,808 | ₩37,676 | ₩37,808 | +0.10% | 1.9천 |
|---|
| 2026.06.23 | ₩38,165 | ₩38,165 | ₩37,928 | ₩37,928 | -0.62% | 200 |
|---|
| 2026.06.22 | ₩39,198 | ₩39,198 | ₩39,144 | ₩39,144 | -0.14% | 200 |
|---|
| 2026.06.18 | ₩38,963 | ₩38,994 | ₩38,963 | ₩38,994 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩39,017 | ₩39,017 | ₩38,447 | ₩38,450 | -1.45% | 600 |
|---|
| 2026.06.16 | ₩38,809 | ₩38,809 | ₩38,644 | ₩38,644 | -0.43% | 200 |
|---|
| 2026.06.15 | ₩38,923 | ₩38,923 | ₩38,864 | ₩38,864 | -0.15% | 400 |
|---|
| 2026.06.12 | ₩38,118 | ₩38,215 | ₩38,118 | ₩38,215 | +0.25% | 400 |
|---|
| 2026.06.11 | ₩37,139 | ₩38,028 | ₩37,139 | ₩38,028 | +2.39% | 400 |
|---|
| 2026.06.10 | ₩37,273 | ₩37,273 | ₩36,854 | ₩36,854 | -1.13% | 400 |
|---|
| 2026.06.09 | ₩37,327 | ₩37,330 | ₩37,327 | ₩37,330 | +0.01% | 200 |
|---|
| 2026.06.08 | ₩37,515 | ₩37,515 | ₩37,289 | ₩37,289 | -0.60% | 600 |
|---|
| 2026.06.05 | ₩37,662 | ₩37,662 | ₩36,984 | ₩36,984 | -1.80% | 200 |
|---|
| 2026.06.04 | ₩38,387 | ₩38,534 | ₩38,387 | ₩38,534 | +0.38% | 200 |
|---|
| 2026.06.03 | ₩38,708 | ₩38,708 | ₩38,549 | ₩38,549 | -0.41% | 400 |
|---|
| 2026.06.02 | ₩38,843 | ₩38,957 | ₩38,843 | ₩38,957 | +0.29% | 200 |
|---|
| 2026.06.01 | ₩38,454 | ₩38,667 | ₩38,454 | ₩38,667 | +0.55% | 400 |
|---|
| 2026.05.29 | ₩38,494 | ₩38,494 | ₩38,490 | ₩38,490 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩38,480 | ₩38,480 | ₩38,466 | ₩38,466 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩38,480 | ₩38,480 | ₩38,420 | ₩38,420 | -0.16% | 400 |
|---|
| 2026.05.26 | ₩38,454 | ₩38,471 | ₩38,454 | ₩38,471 | +0.05% | 400 |
|---|
| 2026.05.22 | ₩37,595 | ₩37,684 | ₩37,595 | ₩37,684 | +0.24% | 400 |
|---|
| 2026.05.21 | ₩37,327 | ₩37,658 | ₩37,327 | ₩37,658 | +0.89% | 500 |
|---|
| 2026.05.20 | ₩37,300 | ₩37,488 | ₩37,300 | ₩37,488 | +0.50% | 200 |
|---|
| 2026.05.19 | ₩36,914 | ₩36,914 | ₩36,914 | ₩36,914 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩37,314 | ₩37,367 | ₩37,166 | ₩37,261 | -0.14% | 1.1천 |
|---|
| 2026.05.15 | ₩37,340 | ₩37,340 | ₩37,155 | ₩37,155 | -0.50% | 500 |
|---|
| 2026.05.14 | ₩38,118 | ₩38,118 | ₩38,055 | ₩38,055 | -0.17% | 400 |
|---|
| 2026.05.13 | ₩38,011 | ₩38,069 | ₩38,011 | ₩38,069 | +0.15% | 200 |
|---|
| 2026.05.12 | ₩38,051 | ₩38,051 | ₩37,729 | ₩37,729 | -0.85% | 500 |
|---|
| 2026.05.11 | ₩38,333 | ₩38,333 | ₩38,317 | ₩38,317 | -0.04% | 200 |
|---|
| 2026.05.08 | ₩38,320 | ₩38,322 | ₩38,279 | ₩38,322 | +0.01% | 600 |
|---|
| 2026.05.07 | ₩38,266 | ₩38,266 | ₩37,881 | ₩37,881 | -1.01% | 400 |
|---|
| 2026.05.06 | ₩38,132 | ₩38,401 | ₩38,132 | ₩38,401 | +0.71% | 400 |
|---|
| 2026.05.05 | ₩37,314 | ₩37,472 | ₩37,314 | ₩37,472 | +0.42% | 300 |
|---|
| 2026.05.04 | ₩37,233 | ₩37,233 | ₩36,918 | ₩36,918 | -0.85% | 200 |
|---|
| 2026.05.01 | ₩37,434 | ₩37,434 | ₩37,177 | ₩37,177 | -0.69% | 300 |
|---|
| 2026.04.30 | ₩36,790 | ₩37,245 | ₩36,790 | ₩37,245 | +1.24% | 200 |
|---|
| 2026.04.29 | ₩36,603 | ₩36,603 | ₩36,416 | ₩36,416 | -0.51% | 400 |
|---|
| 2026.04.28 | ₩36,656 | ₩36,699 | ₩36,656 | ₩36,699 | +0.12% | 400 |
|---|
| 2026.04.27 | ₩37,019 | ₩37,019 | ₩36,900 | ₩36,900 | -0.32% | 400 |
|---|
| 2026.04.24 | ₩36,737 | ₩37,008 | ₩36,737 | ₩37,008 | +0.74% | 200 |
|---|
| 2026.04.23 | ₩36,797 | ₩36,797 | ₩36,575 | ₩36,575 | -0.61% | 300 |
|---|
| 2026.04.22 | ₩36,978 | ₩37,006 | ₩36,978 | ₩37,006 | +0.08% | 600 |
|---|
| 2026.04.21 | ₩37,314 | ₩37,314 | ₩36,650 | ₩36,650 | -1.78% | 900 |
|---|
| 2026.04.20 | ₩37,247 | ₩37,287 | ₩37,233 | ₩37,259 | +0.03% | 500 |
|---|
| 2026.04.17 | ₩37,595 | ₩37,595 | ₩37,432 | ₩37,432 | -0.44% | 500 |
|---|
| 2026.04.16 | ₩36,911 | ₩36,911 | ₩36,911 | ₩36,911 | 0.00% | 500 |
|---|
| 2026.04.15 | ₩36,817 | ₩36,925 | ₩36,817 | ₩36,904 | +0.24% | 1.3천 |
|---|
| 2026.04.14 | ₩36,844 | ₩36,925 | ₩36,844 | ₩36,917 | +0.20% | 700 |
|---|
| 2026.04.13 | ₩36,133 | ₩36,501 | ₩36,133 | ₩36,501 | +1.02% | 300 |
|---|
| 2026.04.10 | ₩36,281 | ₩36,281 | ₩36,147 | ₩36,243 | -0.10% | 400 |
|---|
| 2026.04.09 | ₩36,073 | ₩36,127 | ₩36,073 | ₩36,113 | +0.11% | 1.6천 |
|---|
| 2026.04.08 | ₩36,093 | ₩36,100 | ₩36,093 | ₩36,093 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩35,899 | ₩35,925 | ₩35,899 | ₩35,925 | +0.07% | 200 |
|---|
| 2026.04.06 | ₩35,986 | ₩35,986 | ₩35,913 | ₩35,913 | -0.20% | 200 |
|---|
| 2026.04.02 | ₩35,872 | ₩35,919 | ₩35,872 | ₩35,899 | +0.07% | 900 |
|---|
| 2026.04.01 | ₩35,905 | ₩35,919 | ₩35,905 | ₩35,912 | +0.02% | 1.1천 |
|---|
| 2026.03.31 | ₩35,791 | ₩35,858 | ₩35,791 | ₩35,858 | +0.19% | 300 |
|---|
| 2026.03.30 | ₩35,738 | ₩35,738 | ₩35,724 | ₩35,724 | -0.04% | 200 |
|---|
| 2026.03.27 | ₩35,731 | ₩35,731 | ₩35,722 | ₩35,722 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩35,805 | ₩35,805 | ₩35,751 | ₩35,751 | -0.15% | 200 |
|---|
| 2026.03.25 | ₩35,811 | ₩35,831 | ₩35,811 | ₩35,831 | +0.06% | 300 |
|---|
| 2026.03.24 | ₩35,751 | ₩35,768 | ₩35,731 | ₩35,768 | +0.05% | 400 |
|---|
| 2026.03.23 | ₩35,919 | ₩35,919 | ₩35,852 | ₩35,874 | -0.12% | 2.1천 |
|---|
| 2026.03.20 | ₩35,717 | ₩35,717 | ₩35,570 | ₩35,570 | -0.41% | 300 |
|---|
| 2026.03.19 | ₩35,536 | ₩35,909 | ₩35,536 | ₩35,909 | +1.05% | 200 |
|---|
| 2026.03.18 | ₩36,348 | ₩36,348 | ₩35,962 | ₩35,962 | -1.06% | 200 |
|---|
| 2026.03.17 | ₩36,737 | ₩36,737 | ₩36,584 | ₩36,584 | -0.42% | 600 |
|---|
| 2026.03.16 | ₩36,482 | ₩36,482 | ₩36,381 | ₩36,457 | -0.07% | 600 |
|---|
| 2026.03.13 | ₩36,208 | ₩36,208 | ₩35,736 | ₩35,736 | -1.30% | 200 |
|---|
| 2026.03.12 | ₩36,187 | ₩36,187 | ₩36,069 | ₩36,069 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩36,871 | ₩36,871 | ₩36,828 | ₩36,828 | -0.12% | 200 |
|---|
| 2026.03.10 | ₩36,938 | ₩36,938 | ₩36,840 | ₩36,840 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩35,704 | ₩36,675 | ₩35,677 | ₩36,675 | +2.72% | 900 |
|---|
| 2026.03.06 | ₩36,120 | ₩36,334 | ₩36,120 | ₩36,308 | +0.52% | 1.1만 |
|---|
| 2026.03.05 | ₩36,811 | ₩36,811 | ₩36,316 | ₩36,607 | -0.55% | 2천 |
|---|
| 2026.03.04 | ₩37,166 | ₩37,381 | ₩37,166 | ₩37,362 | +0.53% | 1.3천 |
|---|
| 2026.03.03 | ₩36,294 | ₩37,019 | ₩36,294 | ₩36,990 | +1.92% | 2.3만 |
|---|
| 2026.03.02 | ₩38,400 | ₩38,440 | ₩38,346 | ₩38,440 | +0.10% | 500 |
|---|
| 2026.02.27 | ₩39,004 | ₩39,042 | ₩38,977 | ₩39,042 | +0.10% | 500 |
|---|
| 2026.02.26 | ₩39,030 | ₩39,119 | ₩39,030 | ₩39,119 | +0.23% | 400 |
|---|
| 2026.02.25 | ₩39,151 | ₩39,296 | ₩39,151 | ₩39,296 | +0.37% | 200 |
|---|
| 2026.02.24 | ₩38,762 | ₩38,946 | ₩38,762 | ₩38,946 | +0.47% | 600 |
|---|
| 2026.02.23 | ₩38,762 | ₩38,762 | ₩38,593 | ₩38,593 | -0.44% | 500 |
|---|
| 2026.02.20 | ₩38,615 | ₩38,888 | ₩38,615 | ₩38,888 | +0.71% | 300 |
|---|
| 2026.02.19 | ₩38,212 | ₩38,337 | ₩38,212 | ₩38,337 | +0.33% | 600 |
|---|
| 2026.02.18 | ₩38,541 | ₩38,541 | ₩38,416 | ₩38,416 | -0.32% | 400 |
|---|
| 2026.02.17 | ₩37,998 | ₩38,320 | ₩37,998 | ₩38,317 | +0.84% | 600 |
|---|
| 2026.02.13 | ₩38,118 | ₩38,412 | ₩38,118 | ₩38,412 | +0.77% | 400 |
|---|
| 2026.02.12 | ₩38,802 | ₩38,802 | ₩38,252 | ₩38,333 | -1.21% | 3만 |
|---|
| 2026.02.11 | ₩38,425 | ₩38,694 | ₩38,425 | ₩38,694 | +0.70% | 1천 |
|---|
| 2026.02.10 | ₩38,320 | ₩38,346 | ₩38,274 | ₩38,274 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩37,944 | ₩38,199 | ₩37,863 | ₩38,189 | +0.65% | 900 |
|---|
| 2026.02.06 | ₩37,475 | ₩37,756 | ₩37,461 | ₩37,735 | +0.69% | 7.8천 |
|---|
| 2026.02.05 | ₩36,832 | ₩36,992 | ₩36,832 | ₩36,879 | +0.13% | 3.8천 |
|---|
| 2026.02.04 | ₩37,582 | ₩37,595 | ₩37,139 | ₩37,255 | -0.87% | 1천 |
|---|
| 2026.02.03 | ₩37,314 | ₩37,381 | ₩37,310 | ₩37,350 | +0.10% | 400 |
|---|
| 2026.02.02 | ₩37,025 | ₩37,233 | ₩37,025 | ₩37,186 | +0.43% | 3.5만 |
|---|
| 2026.01.30 | ₩37,327 | ₩37,327 | ₩37,009 | ₩37,009 | -0.85% | 800 |
|---|
| 2026.01.29 | ₩37,367 | ₩37,668 | ₩37,314 | ₩37,668 | +0.80% | 1.1천 |
|---|
| 2026.01.28 | ₩37,487 | ₩37,656 | ₩37,487 | ₩37,656 | +0.45% | 900 |
|---|
| 2026.01.27 | ₩37,488 | ₩37,669 | ₩37,488 | ₩37,669 | +0.48% | 1.3천 |
|---|
| 2026.01.26 | ₩37,193 | ₩37,193 | ₩37,052 | ₩37,052 | -0.38% | 2.6만 |
|---|
| 2026.01.23 | ₩36,656 | ₩36,951 | ₩36,656 | ₩36,937 | +0.76% | 1.1천 |
|---|
| 2026.01.22 | ₩36,697 | ₩36,733 | ₩36,697 | ₩36,733 | +0.10% | 400 |
|---|
| 2026.01.21 | ₩36,415 | ₩36,462 | ₩36,415 | ₩36,462 | +0.13% | 400 |
|---|
| 2026.01.20 | ₩35,945 | ₩36,007 | ₩35,945 | ₩36,007 | +0.17% | 200 |
|---|
| 2026.01.16 | ₩36,361 | ₩36,402 | ₩36,361 | ₩36,372 | +0.03% | 5.2천 |
|---|
| 2026.01.15 | ₩36,455 | ₩36,455 | ₩36,388 | ₩36,388 | -0.18% | 800 |
|---|
| 2026.01.14 | ₩36,207 | ₩36,294 | ₩36,207 | ₩36,262 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩36,191 | ₩36,214 | ₩36,096 | ₩36,096 | -0.26% | 3.2만 |
|---|
| 2026.01.12 | ₩36,187 | ₩36,309 | ₩36,174 | ₩36,309 | +0.34% | 500 |
|---|
| 2026.01.09 | ₩35,838 | ₩35,972 | ₩35,838 | ₩35,954 | +0.32% | 500 |
|---|
| 2026.01.08 | ₩35,731 | ₩35,744 | ₩35,731 | ₩35,736 | +0.02% | 500 |
|---|
| 2026.01.07 | ₩35,653 | ₩35,693 | ₩35,653 | ₩35,693 | +0.11% | 300 |
|---|
| 2026.01.06 | ₩35,945 | ₩35,945 | ₩35,852 | ₩35,872 | -0.21% | 800 |
|---|
| 2026.01.05 | ₩35,476 | ₩35,711 | ₩35,476 | ₩35,711 | +0.66% | 800 |
|---|
| 2026.01.02 | ₩35,322 | ₩35,355 | ₩35,322 | ₩35,355 | +0.09% | 300 |
|---|
| 2025.12.31 | ₩34,805 | ₩34,830 | ₩34,805 | ₩34,830 | +0.07% | 200 |
|---|
| 2025.12.30 | ₩34,913 | ₩34,958 | ₩34,913 | ₩34,958 | +0.13% | 400 |
|---|
| 2025.12.29 | ₩35,570 | ₩35,570 | ₩35,444 | ₩35,444 | -0.35% | 400 |
|---|
| 2025.12.26 | ₩35,530 | ₩35,570 | ₩35,530 | ₩35,570 | +0.11% | 200 |
|---|
| 2025.12.24 | ₩35,449 | ₩35,449 | ₩35,432 | ₩35,432 | -0.05% | 200 |
|---|
| 2025.12.23 | ₩35,302 | ₩35,402 | ₩35,302 | ₩35,402 | +0.28% | 800 |
|---|
| 2025.12.22 | ₩35,101 | ₩35,162 | ₩35,101 | ₩35,162 | +0.18% | 200 |
|---|
| 2025.12.19 | ₩35,087 | ₩35,087 | ₩34,999 | ₩34,999 | -0.25% | 500 |
|---|
| 2025.12.18 | ₩34,785 | ₩34,785 | ₩34,740 | ₩34,740 | -0.13% | 300 |
|---|
| 2025.12.17 | ₩34,698 | ₩34,698 | ₩34,450 | ₩34,450 | -0.72% | 400 |
|---|
| 2025.12.16 | ₩34,725 | ₩34,738 | ₩34,725 | ₩34,725 | 0.00% | 300 |
|---|
| 2025.12.15 | ₩35,063 | ₩35,063 | ₩34,961 | ₩34,961 | -0.29% | 400 |
|---|
| 2025.12.12 | ₩35,059 | ₩35,059 | ₩34,874 | ₩34,874 | -0.53% | 300 |
|---|
| 2025.12.11 | ₩35,087 | ₩35,127 | ₩35,087 | ₩35,127 | +0.11% | 100 |
|---|
| 2025.12.10 | ₩34,886 | ₩35,091 | ₩34,886 | ₩35,091 | +0.59% | 300 |
|---|
| 2025.12.09 | ₩34,725 | ₩34,772 | ₩34,725 | ₩34,772 | +0.14% | 300 |
|---|
| 2025.12.08 | ₩34,832 | ₩34,832 | ₩34,799 | ₩34,799 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩35,074 | ₩35,096 | ₩34,899 | ₩34,899 | -0.50% | 400 |
|---|
| 2025.12.04 | ₩34,993 | ₩34,993 | ₩34,843 | ₩34,843 | -0.43% | 200 |
|---|
| 2025.12.03 | ₩34,686 | ₩34,758 | ₩34,686 | ₩34,758 | +0.21% | 300 |
|---|
| 2025.12.02 | ₩34,646 | ₩34,678 | ₩34,646 | ₩34,678 | +0.09% | 200 |
|---|
| 2025.12.01 | ₩34,725 | ₩34,738 | ₩34,611 | ₩34,611 | -0.33% | 300 |
|---|
| 2025.11.28 | ₩34,618 | ₩34,733 | ₩34,618 | ₩34,733 | +0.33% | 400 |
|---|
| 2025.11.26 | ₩34,470 | ₩34,636 | ₩34,457 | ₩34,636 | +0.48% | 1천 |
|---|
| 2025.11.25 | ₩34,087 | ₩34,317 | ₩34,087 | ₩34,317 | +0.68% | 300 |
|---|
| 2025.11.24 | ₩34,014 | ₩34,089 | ₩34,014 | ₩34,089 | +0.22% | 400 |
|---|
| 2025.11.21 | ₩33,626 | ₩33,876 | ₩33,626 | ₩33,876 | +0.74% | 500 |
|---|
| 2025.11.20 | ₩34,388 | ₩34,388 | ₩33,667 | ₩33,667 | -2.10% | 400 |
|---|
| 2025.11.19 | ₩34,309 | ₩34,309 | ₩34,111 | ₩34,111 | -0.58% | 400 |
|---|
| 2025.11.18 | ₩34,028 | ₩34,214 | ₩34,028 | ₩34,214 | +0.55% | 300 |
|---|
| 2025.11.17 | ₩34,716 | ₩34,716 | ₩34,438 | ₩34,438 | -0.80% | 200 |
|---|
| 2025.11.14 | ₩34,805 | ₩34,867 | ₩34,805 | ₩34,867 | +0.18% | 600 |
|---|
| 2025.11.13 | ₩35,248 | ₩35,248 | ₩34,842 | ₩34,842 | -1.15% | 1.4천 |
|---|
| 2025.11.12 | ₩35,168 | ₩35,243 | ₩35,168 | ₩35,243 | +0.21% | 400 |
|---|
| 2025.11.11 | ₩35,060 | ₩35,174 | ₩35,060 | ₩35,174 | +0.33% | 200 |
|---|
| 2025.11.10 | ₩34,899 | ₩35,054 | ₩34,899 | ₩35,054 | +0.44% | 500 |
|---|
| 2025.11.07 | ₩34,430 | ₩34,602 | ₩34,430 | ₩34,602 | +0.50% | 400 |
|---|
| 2025.11.06 | ₩34,738 | ₩34,738 | ₩34,575 | ₩34,575 | -0.47% | 300 |
|---|
| 2025.11.05 | ₩34,604 | ₩34,756 | ₩34,604 | ₩34,756 | +0.44% | 400 |
|---|
| 2025.11.04 | ₩34,651 | ₩34,698 | ₩34,477 | ₩34,477 | -0.50% | 1.9천 |
|---|
| 2025.11.03 | ₩34,893 | ₩34,968 | ₩34,893 | ₩34,946 | +0.15% | 700 |
|---|
| 2025.10.31 | ₩34,940 | ₩34,940 | ₩34,828 | ₩34,828 | -0.32% | 400 |
|---|
| 2025.10.30 | ₩34,958 | ₩34,958 | ₩34,893 | ₩34,893 | -0.19% | 500 |
|---|
| 2025.10.29 | ₩35,288 | ₩35,288 | ₩35,126 | ₩35,126 | -0.46% | 200 |
|---|
| 2025.10.28 | ₩35,107 | ₩35,188 | ₩35,107 | ₩35,188 | +0.23% | 200 |
|---|
| 2025.10.27 | ₩35,168 | ₩35,194 | ₩35,168 | ₩35,194 | +0.08% | 200 |
|---|
| 2025.10.24 | ₩34,927 | ₩34,927 | ₩34,919 | ₩34,919 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,733 | ₩34,785 | ₩34,733 | ₩34,785 | +0.15% | 300 |
|---|
| 2025.10.22 | ₩34,673 | ₩34,673 | ₩34,560 | ₩34,560 | -0.32% | 200 |
|---|
| 2025.10.21 | ₩34,631 | ₩34,631 | ₩34,576 | ₩34,576 | -0.16% | 400 |
|---|
| 2025.10.20 | ₩34,772 | ₩34,879 | ₩34,772 | ₩34,879 | +0.31% | 200 |
|---|
| 2025.10.17 | ₩34,524 | ₩34,524 | ₩34,504 | ₩34,504 | -0.06% | 300 |
|---|
| 2025.10.16 | ₩34,577 | ₩34,577 | ₩34,520 | ₩34,520 | -0.17% | 1천 |
|---|
| 2025.10.15 | ₩34,376 | ₩34,376 | ₩34,356 | ₩34,356 | -0.06% | 400 |
|---|
| 2025.10.14 | ₩33,813 | ₩33,982 | ₩33,813 | ₩33,982 | +0.50% | 400 |
|---|
| 2025.10.13 | ₩34,054 | ₩34,073 | ₩34,054 | ₩34,073 | +0.06% | 400 |
|---|
| 2025.10.10 | ₩34,308 | ₩34,308 | ₩33,456 | ₩33,456 | -2.48% | 600 |
|---|